600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185700,208804200,8510,8510,8510,8510,1083
|
|
20240108,185600,208804200,8510,8510,8510,8510,0
|
|
20240108,185500,208804200,8510,8510,8510,8510,0
|
|
20240108,185400,208804200,8510,8510,8510,8510,0
|
|
20240108,185300,208804200,8510,8510,8510,8510,0
|
|
20240108,185200,208804200,8510,8510,8510,8510,0
|
|
20240108,185100,208804200,8510,8510,8510,8510,0
|
|
20240108,185000,208804200,8510,8510,8510,8510,0
|
|
20240108,184900,208804200,8510,8510,8510,8510,0
|
|
20240108,184800,208804200,8510,8510,8510,8510,0
|
|
20240108,184700,208804200,8510,8510,8510,8510,0
|
|
20240108,184600,208804200,8510,8510,8510,8510,0
|
|
20240108,184500,208804200,8510,8510,8510,8510,0
|
|
20240108,184400,208804200,8510,8510,8510,8510,0
|
|
20240108,184300,208804200,8510,8510,8510,8510,0
|
|
20240108,184200,208804200,8510,8510,8510,8510,0
|
|
20240108,184100,208804200,8510,8510,8510,8510,0
|
|
20240108,184000,208804200,8510,8510,8510,8510,0
|
|
20240108,183900,208804200,8510,8510,8510,8510,0
|
|
20240108,183800,208804200,8510,8510,8510,8510,0
|
|
20240108,183700,208804200,8510,8510,8510,8510,0
|
|
20240108,183600,208804200,8510,8510,8510,8510,0
|
|
20240108,183500,208804200,8510,8510,8510,8510,0
|
|
20240108,183400,208804200,8510,8510,8510,8510,0
|
|
20240108,183300,208804200,8510,8510,8510,8510,0
|
|
20240108,183200,208804200,8510,8510,8510,8510,0
|
|
20240108,183100,208804200,8510,8510,8510,8510,0
|
|
20240108,183000,208804200,8510,8510,8510,8510,0
|
|
20240108,182900,208804200,8510,8510,8510,8510,0
|
|
20240108,182800,208804200,8510,8510,8510,8510,0
|
|
20240108,182700,208804200,8510,8510,8510,8510,1083
|
|
20240108,182600,208804200,8510,8510,8510,8510,0
|
|
20240108,182500,208804200,8510,8510,8510,8510,0
|
|
20240108,182400,208804200,8510,8510,8510,8510,0
|
|
20240108,182300,208804200,8510,8510,8510,8510,0
|
|
20240108,182200,208804200,8510,8510,8510,8510,0
|
|
20240108,182100,208804200,8510,8510,8510,8510,0
|
|
20240108,182000,208804200,8510,8510,8510,8510,0
|
|
20240108,181900,208804200,8510,8510,8510,8510,0
|
|
20240108,181800,208804200,8510,8510,8510,8510,0
|
|
20240108,181700,208804200,8510,8510,8510,8510,0
|
|
20240108,181600,208804200,8510,8510,8510,8510,0
|
|
20240108,181500,208804200,8510,8510,8510,8510,0
|
|
20240108,181400,208804200,8510,8510,8510,8510,0
|
|
20240108,181300,208804200,8510,8510,8510,8510,0
|
|
20240108,181200,208804200,8510,8510,8510,8510,0
|
|
20240108,181100,208804200,8510,8510,8510,8510,0
|
|
20240108,181000,208804200,8510,8510,8510,8510,0
|
|
20240108,180900,208804200,8510,8510,8510,8510,0
|
|
20240108,180800,208804200,8510,8510,8510,8510,0
|
|
20240108,180700,208804200,8510,8510,8510,8510,0
|
|
20240108,180600,208804200,8510,8510,8510,8510,0
|
|
20240108,180500,208804200,8510,8510,8510,8510,0
|
|
20240108,180400,208804200,8510,8510,8510,8510,0
|
|
20240108,180300,208804200,8510,8510,8510,8510,0
|
|
20240108,180200,208804200,8510,8510,8510,8510,0
|
|
20240108,180100,208804200,8510,8510,8510,8510,0
|
|
20240108,180000,208804200,8510,8510,8510,8510,0
|
|
20240108,175900,208804200,8510,8510,8510,8510,0
|
|
20240108,175800,208804200,8510,8510,8510,8510,0
|
|
20240108,175700,208804200,8510,8510,8510,8510,1083
|
|
20240108,175600,208804200,8510,8510,8510,8510,0
|
|
20240108,175500,208804200,8510,8510,8510,8510,0
|
|
20240108,175400,208804200,8510,8510,8510,8510,0
|
|
20240108,175300,208804200,8510,8510,8510,8510,0
|
|
20240108,175200,208804200,8510,8510,8510,8510,0
|
|
20240108,175100,208804200,8510,8510,8510,8510,0
|
|
20240108,175000,208804200,8510,8510,8510,8510,0
|
|
20240108,174900,208804200,8510,8510,8510,8510,0
|
|
20240108,174800,208804200,8510,8510,8510,8510,0
|
|
20240108,174700,208804200,8510,8510,8510,8510,0
|
|
20240108,174600,208804200,8510,8510,8510,8510,0
|
|
20240108,174500,208804200,8510,8510,8510,8510,0
|
|
20240108,174400,208804200,8510,8510,8510,8510,0
|
|
20240108,174300,208804200,8510,8510,8510,8510,0
|
|
20240108,174200,208804200,8510,8510,8510,8510,0
|
|
20240108,174100,208804200,8510,8510,8510,8510,0
|
|
20240108,174000,208804200,8510,8510,8510,8510,0
|
|
20240108,173900,208804200,8510,8510,8510,8510,0
|
|
20240108,173800,208804200,8510,8510,8510,8510,0
|
|
20240108,173700,208804200,8510,8510,8510,8510,0
|
|
20240108,173600,208804200,8510,8510,8510,8510,0
|
|
20240108,173500,208804200,8510,8510,8510,8510,0
|
|
20240108,173400,208804200,8510,8510,8510,8510,0
|
|
20240108,173300,208804200,8510,8510,8510,8510,0
|
|
20240108,173200,208804200,8510,8510,8510,8510,0
|
|
20240108,173100,208804200,8510,8510,8510,8510,0
|
|
20240108,173000,208804200,8510,8510,8510,8510,0
|
|
20240108,172900,208804200,8510,8510,8510,8510,0
|
|
20240108,172800,208804200,8510,8510,8510,8510,0
|
|
20240108,172700,208804200,8510,8510,8510,8510,1083
|
|
20240108,172600,208804200,8510,8510,8510,8510,0
|
|
20240108,172500,208804200,8510,8510,8510,8510,0
|
|
20240108,172400,208804200,8510,8510,8510,8510,0
|
|
20240108,172300,208804200,8510,8510,8510,8510,0
|
|
20240108,172200,208804200,8510,8510,8510,8510,0
|
|
20240108,172100,208804200,8510,8510,8510,8510,0
|
|
20240108,172000,208804200,8510,8510,8510,8510,0
|
|
20240108,171900,208804200,8510,8510,8510,8510,0
|
|
20240108,171800,208804200,8510,8510,8510,8510,0
|
|
20240108,171700,208804200,8510,8510,8510,8510,0
|
|
20240108,171600,208804200,8510,8510,8510,8510,0
|
|
20240108,171500,208804200,8510,8510,8510,8510,0
|
|
20240108,171400,208804200,8510,8510,8510,8510,0
|
|
20240108,171300,208804200,8510,8510,8510,8510,0
|
|
20240108,171200,208804200,8510,8510,8510,8510,0
|
|
20240108,171100,208804200,8510,8510,8510,8510,0
|
|
20240108,171000,208804200,8510,8510,8510,8510,0
|
|
20240108,170900,208804200,8510,8510,8510,8510,0
|
|
20240108,170800,208804200,8510,8510,8510,8510,0
|
|
20240108,170700,208804200,8510,8510,8510,8510,0
|
|
20240108,170600,208804200,8510,8510,8510,8510,0
|
|
20240108,170500,208804200,8510,8510,8510,8510,0
|
|
20240108,170400,208804200,8510,8510,8510,8510,0
|
|
20240108,170300,208804200,8510,8510,8510,8510,0
|
|
20240108,170200,208804200,8510,8510,8510,8510,0
|
|
20240108,170100,208804200,8510,8510,8510,8510,0
|
|
20240108,170000,208804200,8510,8510,8510,8510,0
|
|
20240108,165900,208804200,8510,8510,8510,8510,0
|
|
20240108,165800,208804200,8510,8510,8510,8510,0
|
|
20240108,165700,208804200,8510,8510,8510,8510,1083
|
|
20240108,165600,208804200,8510,8510,8510,8510,0
|
|
20240108,165500,208804200,8510,8510,8510,8510,0
|
|
20240108,165400,208804200,8510,8510,8510,8510,0
|
|
20240108,165300,208804200,8510,8510,8510,8510,0
|
|
20240108,165200,208804200,8510,8510,8510,8510,0
|
|
20240108,165100,208804200,8510,8510,8510,8510,0
|
|
20240108,165000,208804200,8510,8510,8510,8510,0
|
|
20240108,164900,208804200,8510,8510,8510,8510,0
|
|
20240108,164800,208804200,8510,8510,8510,8510,0
|
|
20240108,164700,208804200,8510,8510,8510,8510,0
|
|
20240108,164600,208804200,8510,8510,8510,8510,0
|
|
20240108,164500,208804200,8510,8510,8510,8510,0
|
|
20240108,164400,208804200,8510,8510,8510,8510,0
|
|
20240108,164300,208804200,8510,8510,8510,8510,0
|
|
20240108,164200,208804200,8510,8510,8510,8510,0
|
|
20240108,164100,208804200,8510,8510,8510,8510,0
|
|
20240108,164000,208804200,8510,8510,8510,8510,0
|
|
20240108,163900,208804200,8510,8510,8510,8510,0
|
|
20240108,163800,208804200,8510,8510,8510,8510,0
|
|
20240108,163700,208804200,8510,8510,8510,8510,0
|
|
20240108,163600,208804200,8510,8510,8510,8510,0
|
|
20240108,163500,208804200,8510,8510,8510,8510,0
|
|
20240108,163400,208804200,8510,8510,8510,8510,0
|
|
20240108,163300,208804200,8510,8510,8510,8510,0
|
|
20240108,163200,208804200,8510,8510,8510,8510,0
|
|
20240108,163100,208804200,8510,8510,8510,8510,0
|
|
20240108,163000,208804200,8510,8510,8510,8510,0
|
|
20240108,162900,208804200,8510,8510,8510,8510,0
|
|
20240108,162800,208804200,8510,8510,8510,8510,0
|
|
20240108,162700,208804200,8510,8510,8510,8510,1083
|
|
20240108,162600,208804200,8510,8510,8510,8510,0
|
|
20240108,162500,208804200,8510,8510,8510,8510,0
|
|
20240108,162400,208804200,8510,8510,8510,8510,0
|
|
20240108,162300,208804200,8510,8510,8510,8510,0
|
|
20240108,162200,208804200,8510,8510,8510,8510,0
|
|
20240108,162100,208804200,8510,8510,8510,8510,0
|
|
20240108,162000,208804200,8510,8510,8510,8510,0
|
|
20240108,161900,208804200,8510,8510,8510,8510,0
|
|
20240108,161800,208804200,8510,8510,8510,8510,0
|
|
20240108,161700,208804200,8510,8510,8510,8510,0
|
|
20240108,161600,208804200,8510,8510,8510,8510,0
|
|
20240108,161500,208804200,8510,8510,8510,8510,0
|
|
20240108,161400,208804200,8510,8510,8510,8510,0
|
|
20240108,161300,208804200,8510,8510,8510,8510,0
|
|
20240108,161200,208804200,8510,8510,8510,8510,0
|
|
20240108,161100,208804200,8510,8510,8510,8510,0
|
|
20240108,161000,208804200,8510,8510,8510,8510,0
|
|
20240108,160900,208804200,8510,8510,8510,8510,0
|
|
20240108,160800,208804200,8510,8510,8510,8510,0
|
|
20240108,160700,208804200,8510,8510,8510,8510,0
|
|
20240108,160600,208804200,8510,8510,8510,8510,0
|
|
20240108,160500,208804200,8510,8510,8510,8510,0
|
|
20240108,160400,208804200,8510,8510,8510,8510,0
|
|
20240108,160300,208804200,8510,8510,8510,8510,0
|
|
20240108,160200,208804200,8510,8510,8510,8510,0
|
|
20240108,160100,208804200,8510,8510,8510,8510,0
|
|
20240108,160000,208804200,8510,8510,8510,8510,0
|
|
20240108,155900,208804200,8510,8510,8510,8510,0
|
|
20240108,155800,208804200,8510,8510,8510,8510,0
|
|
20240108,155700,208804200,8510,8510,8510,8510,1083
|
|
20240108,155600,208804200,8510,8510,8510,8510,0
|
|
20240108,155500,208804200,8510,8510,8510,8510,0
|
|
20240108,155400,208804200,8510,8510,8510,8510,0
|
|
20240108,155300,208804200,8510,8510,8510,8510,0
|
|
20240108,155200,208804200,8510,8510,8510,8510,0
|
|
20240108,155100,208804200,8510,8510,8510,8510,0
|
|
20240108,155000,208804200,8510,8510,8510,8510,0
|
|
20240108,154900,208804200,8510,8510,8510,8510,0
|
|
20240108,154800,208804200,8510,8510,8510,8510,0
|
|
20240108,154700,208804200,8510,8510,8510,8510,0
|
|
20240108,154600,208804200,8510,8510,8510,8510,0
|
|
20240108,154500,208804200,8510,8510,8510,8510,0
|
|
20240108,154400,208804200,8510,8510,8510,8510,0
|
|
20240108,154300,208804200,8510,8510,8510,8510,0
|
|
20240108,154200,208804200,8510,8510,8510,8510,0
|
|
20240108,154100,208804200,8510,8510,8510,8510,0
|
|
20240108,154000,208804200,8510,8510,8510,8510,0
|
|
20240108,153900,208804200,8510,8510,8510,8510,0
|
|
20240108,153800,208804200,8510,8510,8510,8510,0
|
|
20240108,153700,208804200,8510,8510,8510,8510,0
|
|
20240108,153600,208804200,8510,8510,8510,8510,0
|
|
20240108,153500,208804200,8510,8510,8510,8510,0
|
|
20240108,153400,208804200,8510,8510,8510,8510,0
|
|
20240108,153300,208804200,8510,8510,8510,8510,0
|
|
20240108,153200,208804200,8510,8510,8510,8510,0
|
|
20240108,153100,208804200,8510,8510,8510,8510,0
|
|
20240108,153000,208804200,8510,8510,8510,8510,1083
|
|
20240108,152900,199587870,8510,8510,8510,8510,0
|
|
20240108,152800,199587870,8510,8510,8510,8510,0
|
|
20240108,152700,199587870,8510,8510,8510,8510,0
|
|
20240108,152600,199587870,8510,8510,8510,8510,0
|
|
20240108,152500,199587870,8510,8510,8510,8510,0
|
|
20240108,152400,199587870,8510,8510,8510,8510,0
|
|
20240108,152300,199587870,8510,8510,8510,8510,0
|
|
20240108,152200,199587870,8510,8510,8510,8510,0
|
|
20240108,152100,199587870,8510,8510,8510,8510,0
|
|
20240108,152000,199587870,8510,8510,8510,8510,0
|
|
20240108,151900,199587870,8510,8510,8510,8510,24
|
|
20240108,151800,199383630,8510,8510,8510,8510,5
|
|
20240108,151700,199341080,8500,8500,8500,8500,0
|
|
20240108,151600,199341080,8500,8500,8500,8500,0
|
|
20240108,151500,199341080,8500,8500,8500,8500,107
|
|
20240108,151400,198431580,8510,8510,8510,8510,0
|
|
20240108,151300,198431580,8510,8510,8510,8510,50
|
|
20240108,151200,198006080,8510,8510,8510,8510,0
|
|
20240108,151100,198006080,8510,8510,8510,8510,0
|
|
20240108,151000,198006080,8510,8500,8510,8500,722
|
|
20240108,150900,191867520,8510,8510,8510,8510,0
|
|
20240108,150800,191867520,8510,8510,8510,8510,0
|
|
20240108,150700,191867520,8510,8510,8510,8510,0
|
|
20240108,150600,191867520,8510,8510,8510,8510,3
|
|
20240108,150500,191841990,8500,8500,8500,8500,591
|
|
20240108,150400,186818490,8510,8510,8510,8510,1
|
|
20240108,150300,186809980,8500,8500,8500,8500,0
|
|
20240108,150200,186809980,8500,8500,8500,8500,0
|
|
20240108,150100,186809980,8500,8500,8500,8500,0
|
|
20240108,150000,186809980,8500,8500,8500,8500,0
|
|
20240108,145900,186809980,8500,8500,8500,8500,0
|
|
20240108,145800,186809980,8500,8500,8500,8500,0
|
|
20240108,145700,186809980,8500,8500,8500,8500,0
|
|
20240108,145600,186809980,8500,8500,8500,8500,0
|
|
20240108,145500,186809980,8500,8500,8500,8500,0
|
|
20240108,145400,186809980,8500,8500,8500,8500,0
|
|
20240108,145300,186809980,8500,8500,8500,8500,248
|
|
20240108,145200,184701980,8520,8520,8520,8520,0
|
|
20240108,145100,184701980,8520,8520,8520,8520,56
|
|
20240108,145000,184224860,8520,8520,8520,8520,0
|
|
20240108,144900,184224860,8520,8520,8520,8520,0
|
|
20240108,144800,184224860,8520,8520,8520,8520,0
|
|
20240108,144700,184224860,8520,8520,8520,8520,0
|
|
20240108,144600,184224860,8520,8500,8520,8500,2000
|
|
20240108,144500,167195030,8500,8500,8500,8500,0
|
|
20240108,144400,167195030,8500,8500,8500,8500,0
|
|
20240108,144300,167195030,8500,8500,8500,8500,0
|
|
20240108,144200,167195030,8500,8500,8500,8500,0
|
|
20240108,144100,167195030,8500,8500,8500,8500,10
|
|
20240108,144000,167110030,8500,8500,8500,8500,0
|
|
20240108,143900,167110030,8500,8500,8500,8500,0
|
|
20240108,143800,167110030,8500,8500,8500,8500,0
|
|
20240108,143700,167110030,8500,8500,8500,8500,0
|
|
20240108,143600,167110030,8500,8500,8500,8500,0
|
|
20240108,143500,167110030,8500,8500,8500,8500,0
|
|
20240108,143400,167110030,8500,8500,8500,8500,5
|
|
20240108,143300,167067530,8490,8490,8490,8490,0
|
|
20240108,143200,167067530,8490,8490,8490,8490,0
|
|
20240108,143100,167067530,8490,8490,8490,8490,0
|
|
20240108,143000,167067530,8490,8490,8490,8490,0
|
|
20240108,142900,167067530,8490,8490,8490,8490,309
|
|
20240108,142800,164444120,8490,8490,8490,8490,46
|
|
20240108,142700,164053580,8480,8480,8480,8480,0
|
|
20240108,142600,164053580,8480,8480,8480,8480,229
|
|
20240108,142500,162111660,8480,8480,8480,8480,0
|
|
20240108,142400,162111660,8480,8480,8480,8480,0
|
|
20240108,142300,162111660,8480,8480,8480,8480,0
|
|
20240108,142200,162111660,8480,8480,8480,8480,0
|
|
20240108,142100,162111660,8480,8480,8480,8480,0
|
|
20240108,142000,162111660,8480,8480,8480,8480,0
|
|
20240108,141900,162111660,8480,8480,8480,8480,0
|
|
20240108,141800,162111660,8480,8480,8480,8480,0
|
|
20240108,141700,162111660,8480,8480,8480,8480,0
|
|
20240108,141600,162111660,8480,8480,8480,8480,0
|
|
20240108,141500,162111660,8480,8480,8480,8480,0
|
|
20240108,141400,162111660,8480,8480,8480,8480,0
|
|
20240108,141300,162111660,8480,8490,8490,8480,96
|
|
20240108,141200,161297380,8490,8490,8490,8490,5
|
|
20240108,141100,161254930,8490,8490,8490,8490,10
|
|
20240108,141000,161170030,8470,8470,8470,8470,0
|
|
20240108,140900,161170030,8470,8470,8470,8470,0
|
|
20240108,140800,161170030,8470,8470,8470,8470,0
|
|
20240108,140700,161170030,8470,8470,8470,8470,84
|
|
20240108,140600,160458550,8480,8480,8480,8480,0
|
|
20240108,140500,160458550,8480,8480,8480,8480,300
|
|
20240108,140400,157914550,8440,8440,8440,8440,0
|
|
20240108,140300,157914550,8440,8440,8440,8440,76
|
|
20240108,140200,157273110,8480,8480,8480,8480,5
|
|
20240108,140100,157230710,8440,8440,8440,8440,0
|
|
20240108,140000,157230710,8440,8450,8450,8440,1500
|
|
20240108,135900,144569660,8480,8480,8480,8480,1
|
|
20240108,135800,144561180,8450,8470,8470,8450,388
|
|
20240108,135700,141277600,8480,8480,8480,8480,0
|
|
20240108,135600,141277600,8480,8480,8480,8480,0
|
|
20240108,135500,141277600,8480,8480,8480,8480,5
|
|
20240108,135400,141235200,8480,8480,8480,8480,1
|
|
20240108,135300,141226720,8490,8490,8490,8490,0
|
|
20240108,135200,141226720,8490,8490,8490,8490,6
|
|
20240108,135100,141175780,8480,8480,8480,8480,0
|
|
20240108,135000,141175780,8480,8480,8480,8480,0
|
|
20240108,134900,141175780,8480,8480,8480,8480,0
|
|
20240108,134800,141175780,8480,8480,8480,8480,128
|
|
20240108,134700,140090340,8480,8480,8480,8480,0
|
|
20240108,134600,140090340,8480,8480,8480,8480,0
|
|
20240108,134500,140090340,8480,8480,8480,8480,55
|
|
20240108,134400,139623940,8480,8480,8480,8480,0
|
|
20240108,134300,139623940,8480,8480,8480,8480,0
|
|
20240108,134200,139623940,8480,8480,8480,8480,1
|
|
20240108,134100,139615460,8480,8480,8480,8480,0
|
|
20240108,134000,139615460,8480,8480,8480,8480,0
|
|
20240108,133900,139615460,8480,8480,8480,8480,0
|
|
20240108,133800,139615460,8480,8480,8480,8480,0
|
|
20240108,133700,139615460,8480,8480,8480,8480,0
|
|
20240108,133600,139615460,8480,8470,8480,8470,332
|
|
20240108,133500,136802100,8470,8470,8470,8470,0
|
|
20240108,133400,136802100,8470,8470,8470,8470,0
|
|
20240108,133300,136802100,8470,8470,8470,8470,20
|
|
20240108,133200,136632700,8470,8470,8470,8470,0
|
|
20240108,133100,136632700,8470,8470,8470,8470,0
|
|
20240108,133000,136632700,8470,8470,8470,8470,0
|
|
20240108,132900,136632700,8470,8470,8470,8470,0
|
|
20240108,132800,136632700,8470,8470,8470,8470,0
|
|
20240108,132700,136632700,8470,8470,8470,8470,10
|
|
20240108,132600,136548000,8450,8450,8450,8450,0
|
|
20240108,132500,136548000,8450,8450,8450,8450,0
|
|
20240108,132400,136548000,8450,8470,8470,8450,3249
|
|
20240108,132300,109073840,8480,8480,8480,8480,1
|
|
20240108,132200,109065360,8490,8490,8490,8490,0
|
|
20240108,132100,109065360,8490,8490,8490,8490,0
|
|
20240108,132000,109065360,8490,8490,8490,8490,0
|
|
20240108,131900,109065360,8490,8490,8490,8490,1
|
|
20240108,131800,109056870,8490,8490,8490,8490,182
|
|
20240108,131700,107511690,8500,8500,8500,8500,0
|
|
20240108,131600,107511690,8500,8500,8500,8500,237
|
|
20240108,131500,105497190,8480,8480,8480,8480,0
|
|
20240108,131400,105497190,8480,8480,8480,8480,0
|
|
20240108,131300,105497190,8480,8480,8480,8480,0
|
|
20240108,131200,105497190,8480,8480,8480,8480,0
|
|
20240108,131100,105497190,8480,8480,8480,8480,0
|
|
20240108,131000,105497190,8480,8480,8480,8480,0
|
|
20240108,130900,105497190,8480,8480,8480,8480,0
|
|
20240108,130800,105497190,8480,8480,8480,8480,0
|
|
20240108,130700,105497190,8480,8480,8480,8480,12
|
|
20240108,130600,105395430,8490,8490,8490,8490,0
|
|
20240108,130500,105395430,8490,8490,8490,8490,113
|
|
20240108,130400,104436060,8490,8490,8490,8490,0
|
|
20240108,130300,104436060,8490,8490,8490,8490,0
|
|
20240108,130200,104436060,8490,8490,8490,8490,0
|
|
20240108,130100,104436060,8490,8490,8490,8490,0
|
|
20240108,130000,104436060,8490,8490,8490,8490,0
|
|
20240108,125900,104436060,8490,8490,8490,8490,0
|
|
20240108,125800,104436060,8490,8490,8490,8490,0
|
|
20240108,125700,104436060,8490,8490,8490,8490,0
|
|
20240108,125600,104436060,8490,8490,8490,8490,190
|
|
20240108,125500,102822960,8500,8500,8500,8500,0
|
|
20240108,125400,102822960,8500,8500,8500,8500,0
|
|
20240108,125300,102822960,8500,8500,8500,8500,0
|
|
20240108,125200,102822960,8500,8500,8500,8500,0
|
|
20240108,125100,102822960,8500,8500,8500,8500,0
|
|
20240108,125000,102822960,8500,8500,8500,8500,0
|
|
20240108,124900,102822960,8500,8500,8500,8500,19
|
|
20240108,124800,102661460,8500,8500,8500,8500,0
|
|
20240108,124700,102661460,8500,8500,8500,8500,0
|
|
20240108,124600,102661460,8500,8500,8500,8500,0
|
|
20240108,124500,102661460,8500,8500,8500,8500,0
|
|
20240108,124400,102661460,8500,8500,8500,8500,100
|
|
20240108,124300,101811460,8480,8480,8480,8480,0
|
|
20240108,124200,101811460,8480,8480,8480,8480,0
|
|
20240108,124100,101811460,8480,8480,8480,8480,0
|
|
20240108,124000,101811460,8480,8480,8480,8480,100
|
|
20240108,123900,100963460,8470,8470,8470,8470,0
|
|
20240108,123800,100963460,8470,8470,8470,8470,0
|
|
20240108,123700,100963460,8470,8470,8470,8470,0
|
|
20240108,123600,100963460,8470,8470,8470,8470,0
|
|
20240108,123500,100963460,8470,8470,8470,8470,0
|
|
20240108,123400,100963460,8470,8470,8470,8470,0
|
|
20240108,123300,100963460,8470,8470,8470,8470,15
|
|
20240108,123200,100836410,8470,8470,8470,8470,0
|
|
20240108,123100,100836410,8470,8470,8470,8470,0
|
|
20240108,123000,100836410,8470,8470,8470,8470,1
|
|
20240108,122900,100827940,8470,8470,8470,8470,36
|
|
20240108,122800,100523020,8470,8470,8470,8470,0
|
|
20240108,122700,100523020,8470,8470,8470,8470,0
|
|
20240108,122600,100523020,8470,8470,8470,8470,0
|
|
20240108,122500,100523020,8470,8470,8470,8470,0
|
|
20240108,122400,100523020,8470,8470,8470,8470,0
|
|
20240108,122300,100523020,8470,8470,8470,8470,0
|
|
20240108,122200,100523020,8470,8470,8470,8470,0
|
|
20240108,122100,100523020,8470,8470,8470,8470,0
|
|
20240108,122000,100523020,8470,8470,8470,8470,0
|
|
20240108,121900,100523020,8470,8480,8480,8470,500
|
|
20240108,121800,96285590,8490,8490,8490,8490,0
|
|
20240108,121700,96285590,8490,8490,8490,8490,0
|
|
20240108,121600,96285590,8490,8490,8490,8490,0
|
|
20240108,121500,96285590,8490,8490,8490,8490,0
|
|
20240108,121400,96285590,8490,8490,8490,8490,0
|
|
20240108,121300,96285590,8490,8490,8490,8490,0
|
|
20240108,121200,96285590,8490,8490,8490,8490,0
|
|
20240108,121100,96285590,8490,8490,8490,8490,24
|
|
20240108,121000,96081830,8490,8490,8490,8490,0
|
|
20240108,120900,96081830,8490,8490,8490,8490,0
|
|
20240108,120800,96081830,8490,8490,8490,8490,0
|
|
20240108,120700,96081830,8490,8490,8490,8490,0
|
|
20240108,120600,96081830,8490,8490,8490,8490,0
|
|
20240108,120500,96081830,8490,8490,8490,8490,185
|
|
20240108,120400,94511180,8490,8490,8490,8490,0
|
|
20240108,120300,94511180,8490,8490,8490,8490,0
|
|
20240108,120200,94511180,8490,8490,8490,8490,0
|
|
20240108,120100,94511180,8490,8490,8490,8490,0
|
|
20240108,120000,94511180,8490,8490,8490,8490,0
|
|
20240108,115900,94511180,8490,8490,8490,8490,0
|
|
20240108,115800,94511180,8490,8490,8490,8490,0
|
|
20240108,115700,94511180,8490,8490,8490,8490,0
|
|
20240108,115600,94511180,8490,8490,8490,8490,0
|
|
20240108,115500,94511180,8490,8490,8490,8490,0
|
|
20240108,115400,94511180,8490,8490,8490,8490,5
|
|
20240108,115300,94468730,8500,8500,8500,8500,53
|
|
20240108,115200,94018230,8500,8500,8500,8500,0
|
|
20240108,115100,94018230,8500,8500,8500,8500,0
|
|
20240108,115000,94018230,8500,8500,8500,8500,0
|
|
20240108,114900,94018230,8500,8500,8500,8500,0
|
|
20240108,114800,94018230,8500,8500,8500,8500,139
|
|
20240108,114700,92836730,8510,8510,8510,8510,0
|
|
20240108,114600,92836730,8510,8510,8510,8510,0
|
|
20240108,114500,92836730,8510,8510,8510,8510,0
|
|
20240108,114400,92836730,8510,8510,8510,8510,0
|
|
20240108,114300,92836730,8510,8510,8510,8510,0
|
|
20240108,114200,92836730,8510,8510,8510,8510,0
|
|
20240108,114100,92836730,8510,8510,8510,8510,0
|
|
20240108,114000,92836730,8510,8510,8510,8510,1
|
|
20240108,113900,92828220,8510,8510,8510,8510,0
|
|
20240108,113800,92828220,8510,8510,8510,8510,0
|
|
20240108,113700,92828220,8510,8510,8510,8510,2
|
|
20240108,113600,92811200,8500,8500,8500,8500,0
|
|
20240108,113500,92811200,8500,8500,8500,8500,0
|
|
20240108,113400,92811200,8500,8500,8500,8500,0
|
|
20240108,113300,92811200,8500,8500,8500,8500,0
|
|
20240108,113200,92811200,8500,8500,8500,8500,0
|
|
20240108,113100,92811200,8500,8500,8500,8500,0
|
|
20240108,113000,92811200,8500,8500,8500,8500,252
|
|
20240108,112900,90669200,8500,8500,8500,8500,0
|
|
20240108,112800,90669200,8500,8500,8500,8500,0
|
|
20240108,112700,90669200,8500,8500,8500,8500,0
|
|
20240108,112600,90669200,8500,8500,8500,8500,0
|
|
20240108,112500,90669200,8500,8500,8500,8500,0
|
|
20240108,112400,90669200,8500,8500,8500,8500,0
|
|
20240108,112300,90669200,8500,8500,8500,8500,0
|
|
20240108,112200,90669200,8500,8500,8500,8500,0
|
|
20240108,112100,90669200,8500,8500,8500,8500,0
|
|
20240108,112000,90669200,8500,8500,8500,8500,0
|
|
20240108,111900,90669200,8500,8500,8500,8500,0
|
|
20240108,111800,90669200,8500,8500,8500,8500,0
|
|
20240108,111700,90669200,8500,8500,8500,8500,0
|
|
20240108,111600,90669200,8500,8500,8500,8500,0
|
|
20240108,111500,90669200,8500,8500,8500,8500,0
|
|
20240108,111400,90669200,8500,8500,8500,8500,0
|
|
20240108,111300,90669200,8500,8500,8500,8500,0
|
|
20240108,111200,90669200,8500,8500,8500,8500,0
|
|
20240108,111100,90669200,8500,8500,8500,8500,0
|
|
20240108,111000,90669200,8500,8500,8500,8500,281
|
|
20240108,110900,88280700,8490,8490,8490,8490,12
|
|
20240108,110800,88178820,8500,8500,8500,8500,0
|
|
20240108,110700,88178820,8500,8500,8500,8500,0
|
|
20240108,110600,88178820,8500,8500,8500,8500,0
|
|
20240108,110500,88178820,8500,8500,8500,8500,0
|
|
20240108,110400,88178820,8500,8500,8500,8500,35
|
|
20240108,110300,87881320,8510,8510,8510,8510,0
|
|
20240108,110200,87881320,8510,8510,8510,8510,0
|
|
20240108,110100,87881320,8510,8510,8510,8510,0
|
|
20240108,110000,87881320,8510,8510,8510,8510,0
|
|
20240108,105900,87881320,8510,8510,8510,8510,0
|
|
20240108,105800,87881320,8510,8500,8510,8500,110
|
|
20240108,105700,86945320,8500,8500,8500,8500,0
|
|
20240108,105600,86945320,8500,8500,8500,8500,22
|
|
20240108,105500,86758320,8500,8500,8500,8500,0
|
|
20240108,105400,86758320,8500,8500,8500,8500,111
|
|
20240108,105300,85814820,8500,8500,8500,8500,0
|
|
20240108,105200,85814820,8500,8500,8500,8500,0
|
|
20240108,105100,85814820,8500,8500,8500,8500,0
|
|
20240108,105000,85814820,8500,8500,8500,8500,0
|
|
20240108,104900,85814820,8500,8500,8500,8500,0
|
|
20240108,104800,85814820,8500,8500,8500,8500,0
|
|
20240108,104700,85814820,8500,8500,8500,8500,0
|
|
20240108,104600,85814820,8500,8500,8500,8500,150
|
|
20240108,104500,84539820,8520,8520,8520,8520,0
|
|
20240108,104400,84539820,8520,8520,8520,8520,0
|
|
20240108,104300,84539820,8520,8520,8520,8520,0
|
|
20240108,104200,84539820,8520,8520,8520,8520,0
|
|
20240108,104100,84539820,8520,8520,8520,8520,55
|
|
20240108,104000,84071220,8520,8520,8520,8520,0
|
|
20240108,103900,84071220,8520,8520,8520,8520,0
|
|
20240108,103800,84071220,8520,8520,8520,8520,2
|
|
20240108,103700,84054180,8520,8520,8520,8520,6
|
|
20240108,103600,84003060,8520,8520,8520,8520,0
|
|
20240108,103500,84003060,8520,8520,8520,8520,0
|
|
20240108,103400,84003060,8520,8520,8520,8520,0
|
|
20240108,103300,84003060,8520,8520,8520,8520,29
|
|
20240108,103200,83755980,8520,8520,8520,8520,0
|
|
20240108,103100,83755980,8520,8520,8520,8520,0
|
|
20240108,103000,83755980,8520,8520,8520,8520,2
|
|
20240108,102900,83738940,8520,8520,8520,8520,52
|
|
20240108,102800,83295900,8520,8520,8520,8520,0
|
|
20240108,102700,83295900,8520,8520,8520,8520,0
|
|
20240108,102600,83295900,8520,8520,8520,8520,0
|
|
20240108,102500,83295900,8520,8520,8520,8520,0
|
|
20240108,102400,83295900,8520,8520,8520,8520,0
|
|
20240108,102300,83295900,8520,8520,8520,8520,6
|
|
20240108,102200,83244780,8480,8480,8480,8480,0
|
|
20240108,102100,83244780,8480,8480,8480,8480,0
|
|
20240108,102000,83244780,8480,8500,8500,8480,166
|
|
20240108,101900,81833820,8510,8510,8510,8510,0
|
|
20240108,101800,81833820,8510,8510,8510,8510,106
|
|
20240108,101700,80931760,8520,8520,8520,8520,0
|
|
20240108,101600,80931760,8520,8520,8520,8520,0
|
|
20240108,101500,80931760,8520,8520,8520,8520,0
|
|
20240108,101400,80931760,8520,8520,8520,8520,4
|
|
20240108,101300,80897680,8500,8500,8500,8500,56
|
|
20240108,101200,80421680,8500,8500,8500,8500,50
|
|
20240108,101100,79996680,8490,8480,8490,8480,139
|
|
20240108,101000,78817760,8460,8460,8460,8460,0
|
|
20240108,100900,78817760,8460,8460,8460,8460,0
|
|
20240108,100800,78817760,8460,8460,8460,8460,0
|
|
20240108,100700,78817760,8460,8460,8460,8460,0
|
|
20240108,100600,78817760,8460,8460,8460,8460,0
|
|
20240108,100500,78817760,8460,8460,8460,8460,0
|
|
20240108,100400,78817760,8460,8460,8460,8460,0
|
|
20240108,100300,78817760,8460,8460,8460,8460,0
|
|
20240108,100200,78817760,8460,8460,8460,8460,0
|
|
20240108,100100,78817760,8460,8460,8460,8460,0
|
|
20240108,100000,78817760,8460,8460,8460,8460,2000
|
|
20240108,095900,61897760,8460,8460,8460,8460,1000
|
|
20240108,095800,53437760,8460,8460,8460,8460,0
|
|
20240108,095700,53437760,8460,8460,8460,8460,0
|
|
20240108,095600,53437760,8460,8460,8460,8460,0
|
|
20240108,095500,53437760,8460,8460,8460,8460,169
|
|
20240108,095400,52008020,8460,8460,8460,8460,0
|
|
20240108,095300,52008020,8460,8460,8460,8460,0
|
|
20240108,095200,52008020,8460,8460,8460,8460,1119
|
|
20240108,095100,42541280,8450,8450,8450,8450,0
|
|
20240108,095000,42541280,8450,8450,8450,8450,0
|
|
20240108,094900,42541280,8450,8450,8450,8450,0
|
|
20240108,094800,42541280,8450,8450,8450,8450,0
|
|
20240108,094700,42541280,8450,8490,8490,8450,37
|
|
20240108,094600,42228430,8490,8460,8490,8440,541
|
|
20240108,094500,37653540,8460,8460,8460,8460,300
|
|
20240108,094400,35115540,8460,8470,8470,8460,600
|
|
20240108,094300,30037140,8500,8470,8500,8470,1063
|
|
20240108,094200,21033300,8480,8480,8480,8480,20
|
|
20240108,094100,20863700,8480,8470,8480,8470,188
|
|
20240108,094000,19271050,8470,8470,8470,8470,2
|
|
20240108,093900,19254110,8470,8470,8470,8470,0
|
|
20240108,093800,19254110,8470,8470,8470,8470,0
|
|
20240108,093700,19254110,8470,8470,8470,8470,0
|
|
20240108,093600,19254110,8470,8470,8470,8470,0
|
|
20240108,093500,19254110,8470,8470,8470,8470,0
|
|
20240108,093400,19254110,8470,8470,8470,8470,0
|
|
20240108,093300,19254110,8470,8470,8470,8470,58
|
|
20240108,093200,18762850,8470,8470,8470,8470,102
|
|
20240108,093100,17898910,8470,8470,8470,8470,1
|
|
20240108,093000,17890440,8470,8480,8480,8470,97
|
|
20240108,092900,17068410,8480,8480,8480,8480,0
|
|
20240108,092800,17068410,8480,8480,8480,8480,0
|
|
20240108,092700,17068410,8480,8470,8500,8470,1205
|
|
20240108,092600,6859280,8470,8470,8470,8470,0
|
|
20240108,092500,6859280,8470,8470,8470,8470,0
|
|
20240108,092400,6859280,8470,8470,8470,8470,0
|
|
20240108,092300,6859280,8470,8470,8470,8470,0
|
|
20240108,092200,6859280,8470,8470,8470,8470,0
|
|
20240108,092100,6859280,8470,8470,8470,8470,30
|
|
20240108,092000,6605180,8470,8470,8470,8470,183
|
|
20240108,091900,5055170,8470,8470,8470,8470,1
|
|
20240108,091800,5046700,8470,8470,8470,8470,11
|
|
20240108,091700,4953530,8470,8470,8470,8470,1
|
|
20240108,091600,4945060,8470,8470,8470,8470,0
|
|
20240108,091500,4945060,8470,8470,8470,8470,16
|
|
20240108,091400,4809540,8470,8470,8470,8470,0
|
|
20240108,091300,4809540,8470,8470,8470,8470,0
|
|
20240108,091200,4809540,8470,8470,8470,8470,0
|
|
20240108,091100,4809540,8470,8480,8480,8470,236
|
|
20240108,091000,2809450,8480,8480,8480,8480,10
|
|
20240108,090900,2724650,8480,8470,8480,8470,122
|
|
20240108,090800,1690650,8480,8480,8480,8480,33
|
|
20240108,090700,1410810,8480,8480,8480,8480,0
|
|
20240108,090600,1410810,8480,8480,8480,8480,0
|
|
20240108,090500,1410810,8480,8480,8480,8480,1
|
|
20240108,090400,1402330,8480,8480,8480,8480,0
|
|
20240108,090300,1402330,8480,8460,8480,8460,3
|
|
20240108,090200,1376910,8490,8490,8490,8490,21
|
|
20240108,090100,1198620,8490,8500,8500,8490,118
|
|
20240108,090000,196190,8530,8530,8530,8530,23
|