600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185700,213262390,8640,8640,8640,8640,1796
|
|
20240109,185600,213262390,8640,8640,8640,8640,0
|
|
20240109,185500,213262390,8640,8640,8640,8640,0
|
|
20240109,185400,213262390,8640,8640,8640,8640,0
|
|
20240109,185300,213262390,8640,8640,8640,8640,0
|
|
20240109,185200,213262390,8640,8640,8640,8640,0
|
|
20240109,185100,213262390,8640,8640,8640,8640,0
|
|
20240109,185000,213262390,8640,8640,8640,8640,0
|
|
20240109,184900,213262390,8640,8640,8640,8640,0
|
|
20240109,184800,213262390,8640,8640,8640,8640,0
|
|
20240109,184700,213262390,8640,8640,8640,8640,0
|
|
20240109,184600,213262390,8640,8640,8640,8640,0
|
|
20240109,184500,213262390,8640,8640,8640,8640,0
|
|
20240109,184400,213262390,8640,8640,8640,8640,0
|
|
20240109,184300,213262390,8640,8640,8640,8640,0
|
|
20240109,184200,213262390,8640,8640,8640,8640,0
|
|
20240109,184100,213262390,8640,8640,8640,8640,0
|
|
20240109,184000,213262390,8640,8640,8640,8640,0
|
|
20240109,183900,213262390,8640,8640,8640,8640,0
|
|
20240109,183800,213262390,8640,8640,8640,8640,0
|
|
20240109,183700,213262390,8640,8640,8640,8640,0
|
|
20240109,183600,213262390,8640,8640,8640,8640,0
|
|
20240109,183500,213262390,8640,8640,8640,8640,0
|
|
20240109,183400,213262390,8640,8640,8640,8640,0
|
|
20240109,183300,213262390,8640,8640,8640,8640,0
|
|
20240109,183200,213262390,8640,8640,8640,8640,0
|
|
20240109,183100,213262390,8640,8640,8640,8640,0
|
|
20240109,183000,213262390,8640,8640,8640,8640,0
|
|
20240109,182900,213262390,8640,8640,8640,8640,0
|
|
20240109,182800,213262390,8640,8640,8640,8640,0
|
|
20240109,182700,213262390,8640,8640,8640,8640,1796
|
|
20240109,182600,213262390,8640,8640,8640,8640,0
|
|
20240109,182500,213262390,8640,8640,8640,8640,0
|
|
20240109,182400,213262390,8640,8640,8640,8640,0
|
|
20240109,182300,213262390,8640,8640,8640,8640,0
|
|
20240109,182200,213262390,8640,8640,8640,8640,0
|
|
20240109,182100,213262390,8640,8640,8640,8640,0
|
|
20240109,182000,213262390,8640,8640,8640,8640,0
|
|
20240109,181900,213262390,8640,8640,8640,8640,0
|
|
20240109,181800,213262390,8640,8640,8640,8640,0
|
|
20240109,181700,213262390,8640,8640,8640,8640,0
|
|
20240109,181600,213262390,8640,8640,8640,8640,0
|
|
20240109,181500,213262390,8640,8640,8640,8640,0
|
|
20240109,181400,213262390,8640,8640,8640,8640,0
|
|
20240109,181300,213262390,8640,8640,8640,8640,0
|
|
20240109,181200,213262390,8640,8640,8640,8640,0
|
|
20240109,181100,213262390,8640,8640,8640,8640,0
|
|
20240109,181000,213262390,8640,8640,8640,8640,0
|
|
20240109,180900,213262390,8640,8640,8640,8640,0
|
|
20240109,180800,213262390,8640,8640,8640,8640,0
|
|
20240109,180700,213262390,8640,8640,8640,8640,0
|
|
20240109,180600,213262390,8640,8640,8640,8640,0
|
|
20240109,180500,213262390,8640,8640,8640,8640,0
|
|
20240109,180400,213262390,8640,8640,8640,8640,0
|
|
20240109,180300,213262390,8640,8640,8640,8640,0
|
|
20240109,180200,213262390,8640,8640,8640,8640,0
|
|
20240109,180100,213262390,8640,8640,8640,8640,0
|
|
20240109,180000,213262390,8640,8640,8640,8640,0
|
|
20240109,175900,213262390,8640,8640,8640,8640,0
|
|
20240109,175800,213262390,8640,8640,8640,8640,0
|
|
20240109,175700,213262390,8640,8640,8640,8640,1796
|
|
20240109,175600,213262390,8640,8640,8640,8640,0
|
|
20240109,175500,213262390,8640,8640,8640,8640,0
|
|
20240109,175400,213262390,8640,8640,8640,8640,0
|
|
20240109,175300,213262390,8640,8640,8640,8640,0
|
|
20240109,175200,213262390,8640,8640,8640,8640,0
|
|
20240109,175100,213262390,8640,8640,8640,8640,0
|
|
20240109,175000,213262390,8640,8640,8640,8640,0
|
|
20240109,174900,213262390,8640,8640,8640,8640,0
|
|
20240109,174800,213262390,8640,8640,8640,8640,0
|
|
20240109,174700,213262390,8640,8640,8640,8640,0
|
|
20240109,174600,213262390,8640,8640,8640,8640,0
|
|
20240109,174500,213262390,8640,8640,8640,8640,0
|
|
20240109,174400,213262390,8640,8640,8640,8640,0
|
|
20240109,174300,213262390,8640,8640,8640,8640,0
|
|
20240109,174200,213262390,8640,8640,8640,8640,0
|
|
20240109,174100,213262390,8640,8640,8640,8640,0
|
|
20240109,174000,213262390,8640,8640,8640,8640,0
|
|
20240109,173900,213262390,8640,8640,8640,8640,0
|
|
20240109,173800,213262390,8640,8640,8640,8640,0
|
|
20240109,173700,213262390,8640,8640,8640,8640,0
|
|
20240109,173600,213262390,8640,8640,8640,8640,0
|
|
20240109,173500,213262390,8640,8640,8640,8640,0
|
|
20240109,173400,213262390,8640,8640,8640,8640,0
|
|
20240109,173300,213262390,8640,8640,8640,8640,0
|
|
20240109,173200,213262390,8640,8640,8640,8640,0
|
|
20240109,173100,213262390,8640,8640,8640,8640,0
|
|
20240109,173000,213262390,8640,8640,8640,8640,0
|
|
20240109,172900,213262390,8640,8640,8640,8640,0
|
|
20240109,172800,213262390,8640,8640,8640,8640,0
|
|
20240109,172700,213262390,8640,8640,8640,8640,1796
|
|
20240109,172600,213262390,8640,8640,8640,8640,0
|
|
20240109,172500,213262390,8640,8640,8640,8640,0
|
|
20240109,172400,213262390,8640,8640,8640,8640,0
|
|
20240109,172300,213262390,8640,8640,8640,8640,0
|
|
20240109,172200,213262390,8640,8640,8640,8640,0
|
|
20240109,172100,213262390,8640,8640,8640,8640,0
|
|
20240109,172000,213262390,8640,8640,8640,8640,0
|
|
20240109,171900,213262390,8640,8640,8640,8640,0
|
|
20240109,171800,213262390,8640,8640,8640,8640,0
|
|
20240109,171700,213262390,8640,8640,8640,8640,0
|
|
20240109,171600,213262390,8640,8640,8640,8640,0
|
|
20240109,171500,213262390,8640,8640,8640,8640,0
|
|
20240109,171400,213262390,8640,8640,8640,8640,0
|
|
20240109,171300,213262390,8640,8640,8640,8640,0
|
|
20240109,171200,213262390,8640,8640,8640,8640,0
|
|
20240109,171100,213262390,8640,8640,8640,8640,0
|
|
20240109,171000,213262390,8640,8640,8640,8640,0
|
|
20240109,170900,213262390,8640,8640,8640,8640,0
|
|
20240109,170800,213262390,8640,8640,8640,8640,0
|
|
20240109,170700,213262390,8640,8640,8640,8640,0
|
|
20240109,170600,213262390,8640,8640,8640,8640,0
|
|
20240109,170500,213262390,8640,8640,8640,8640,0
|
|
20240109,170400,213262390,8640,8640,8640,8640,0
|
|
20240109,170300,213262390,8640,8640,8640,8640,0
|
|
20240109,170200,213262390,8640,8640,8640,8640,0
|
|
20240109,170100,213262390,8640,8640,8640,8640,0
|
|
20240109,170000,213262390,8640,8640,8640,8640,0
|
|
20240109,165900,213262390,8640,8640,8640,8640,0
|
|
20240109,165800,213262390,8640,8640,8640,8640,0
|
|
20240109,165700,213262390,8640,8640,8640,8640,1796
|
|
20240109,165600,213262390,8640,8640,8640,8640,0
|
|
20240109,165500,213262390,8640,8640,8640,8640,0
|
|
20240109,165400,213262390,8640,8640,8640,8640,0
|
|
20240109,165300,213262390,8640,8640,8640,8640,0
|
|
20240109,165200,213262390,8640,8640,8640,8640,0
|
|
20240109,165100,213262390,8640,8640,8640,8640,0
|
|
20240109,165000,213262390,8640,8640,8640,8640,0
|
|
20240109,164900,213262390,8640,8640,8640,8640,0
|
|
20240109,164800,213262390,8640,8640,8640,8640,0
|
|
20240109,164700,213262390,8640,8640,8640,8640,0
|
|
20240109,164600,213262390,8640,8640,8640,8640,0
|
|
20240109,164500,213262390,8640,8640,8640,8640,0
|
|
20240109,164400,213262390,8640,8640,8640,8640,0
|
|
20240109,164300,213262390,8640,8640,8640,8640,0
|
|
20240109,164200,213262390,8640,8640,8640,8640,0
|
|
20240109,164100,213262390,8640,8640,8640,8640,0
|
|
20240109,164000,213262390,8640,8640,8640,8640,0
|
|
20240109,163900,213262390,8640,8640,8640,8640,0
|
|
20240109,163800,213262390,8640,8640,8640,8640,0
|
|
20240109,163700,213262390,8640,8640,8640,8640,0
|
|
20240109,163600,213262390,8640,8640,8640,8640,0
|
|
20240109,163500,213262390,8640,8640,8640,8640,0
|
|
20240109,163400,213262390,8640,8640,8640,8640,0
|
|
20240109,163300,213262390,8640,8640,8640,8640,0
|
|
20240109,163200,213262390,8640,8640,8640,8640,0
|
|
20240109,163100,213262390,8640,8640,8640,8640,0
|
|
20240109,163000,213262390,8640,8640,8640,8640,0
|
|
20240109,162900,213262390,8640,8640,8640,8640,0
|
|
20240109,162800,213262390,8640,8640,8640,8640,0
|
|
20240109,162700,213262390,8640,8640,8640,8640,1796
|
|
20240109,162600,213262390,8640,8640,8640,8640,0
|
|
20240109,162500,213262390,8640,8640,8640,8640,0
|
|
20240109,162400,213262390,8640,8640,8640,8640,0
|
|
20240109,162300,213262390,8640,8640,8640,8640,0
|
|
20240109,162200,213262390,8640,8640,8640,8640,0
|
|
20240109,162100,213262390,8640,8640,8640,8640,0
|
|
20240109,162000,213262390,8640,8640,8640,8640,0
|
|
20240109,161900,213262390,8640,8640,8640,8640,0
|
|
20240109,161800,213262390,8640,8640,8640,8640,0
|
|
20240109,161700,213262390,8640,8640,8640,8640,0
|
|
20240109,161600,213262390,8640,8640,8640,8640,0
|
|
20240109,161500,213262390,8640,8640,8640,8640,0
|
|
20240109,161400,213262390,8640,8640,8640,8640,0
|
|
20240109,161300,213262390,8640,8640,8640,8640,0
|
|
20240109,161200,213262390,8640,8640,8640,8640,0
|
|
20240109,161100,213262390,8640,8640,8640,8640,0
|
|
20240109,161000,213262390,8640,8640,8640,8640,0
|
|
20240109,160900,213262390,8640,8640,8640,8640,0
|
|
20240109,160800,213262390,8640,8640,8640,8640,0
|
|
20240109,160700,213262390,8640,8640,8640,8640,0
|
|
20240109,160600,213262390,8640,8640,8640,8640,0
|
|
20240109,160500,213262390,8640,8640,8640,8640,0
|
|
20240109,160400,213262390,8640,8640,8640,8640,0
|
|
20240109,160300,213262390,8640,8640,8640,8640,0
|
|
20240109,160200,213262390,8640,8640,8640,8640,0
|
|
20240109,160100,213262390,8640,8640,8640,8640,0
|
|
20240109,160000,213262390,8640,8640,8640,8640,0
|
|
20240109,155900,213262390,8640,8640,8640,8640,0
|
|
20240109,155800,213262390,8640,8640,8640,8640,0
|
|
20240109,155700,213262390,8640,8640,8640,8640,1796
|
|
20240109,155600,213262390,8640,8640,8640,8640,0
|
|
20240109,155500,213262390,8640,8640,8640,8640,0
|
|
20240109,155400,213262390,8640,8640,8640,8640,0
|
|
20240109,155300,213262390,8640,8640,8640,8640,0
|
|
20240109,155200,213262390,8640,8640,8640,8640,0
|
|
20240109,155100,213262390,8640,8640,8640,8640,0
|
|
20240109,155000,213262390,8640,8640,8640,8640,0
|
|
20240109,154900,213262390,8640,8640,8640,8640,0
|
|
20240109,154800,213262390,8640,8640,8640,8640,0
|
|
20240109,154700,213262390,8640,8640,8640,8640,0
|
|
20240109,154600,213262390,8640,8640,8640,8640,0
|
|
20240109,154500,213262390,8640,8640,8640,8640,0
|
|
20240109,154400,213262390,8640,8640,8640,8640,0
|
|
20240109,154300,213262390,8640,8640,8640,8640,0
|
|
20240109,154200,213262390,8640,8640,8640,8640,0
|
|
20240109,154100,213262390,8640,8640,8640,8640,0
|
|
20240109,154000,213262390,8640,8640,8640,8640,0
|
|
20240109,153900,213262390,8640,8640,8640,8640,0
|
|
20240109,153800,213262390,8640,8640,8640,8640,0
|
|
20240109,153700,213262390,8640,8640,8640,8640,0
|
|
20240109,153600,213262390,8640,8640,8640,8640,0
|
|
20240109,153500,213262390,8640,8640,8640,8640,0
|
|
20240109,153400,213262390,8640,8640,8640,8640,0
|
|
20240109,153300,213262390,8640,8640,8640,8640,0
|
|
20240109,153200,213262390,8640,8640,8640,8640,0
|
|
20240109,153100,213262390,8640,8640,8640,8640,0
|
|
20240109,153000,213262390,8640,8640,8640,8640,1796
|
|
20240109,152900,197744950,8610,8610,8610,8610,0
|
|
20240109,152800,197744950,8610,8610,8610,8610,0
|
|
20240109,152700,197744950,8610,8610,8610,8610,0
|
|
20240109,152600,197744950,8610,8610,8610,8610,0
|
|
20240109,152500,197744950,8610,8610,8610,8610,0
|
|
20240109,152400,197744950,8610,8610,8610,8610,0
|
|
20240109,152300,197744950,8610,8610,8610,8610,0
|
|
20240109,152200,197744950,8610,8610,8610,8610,0
|
|
20240109,152100,197744950,8610,8610,8610,8610,0
|
|
20240109,152000,197744950,8610,8610,8610,8610,0
|
|
20240109,151900,197744950,8610,8610,8610,8610,0
|
|
20240109,151800,197744950,8610,8590,8610,8590,200
|
|
20240109,151700,196023470,8580,8580,8580,8580,20
|
|
20240109,151600,195851870,8580,8580,8580,8580,0
|
|
20240109,151500,195851870,8580,8580,8580,8580,0
|
|
20240109,151400,195851870,8580,8580,8580,8580,0
|
|
20240109,151300,195851870,8580,8580,8580,8580,210
|
|
20240109,151200,194050070,8590,8590,8590,8590,0
|
|
20240109,151100,194050070,8590,8590,8590,8590,50
|
|
20240109,151000,193620570,8590,8590,8590,8590,0
|
|
20240109,150900,193620570,8590,8590,8590,8590,0
|
|
20240109,150800,193620570,8590,8580,8590,8580,305
|
|
20240109,150700,191003600,8590,8590,8590,8590,0
|
|
20240109,150600,191003600,8590,8590,8590,8590,20
|
|
20240109,150500,190831800,8580,8580,8580,8580,150
|
|
20240109,150400,189544800,8590,8590,8590,8590,0
|
|
20240109,150300,189544800,8590,8590,8590,8590,0
|
|
20240109,150200,189544800,8590,8590,8590,8590,20
|
|
20240109,150100,189373000,8590,8590,8590,8590,77
|
|
20240109,150000,188711570,8590,8590,8590,8590,0
|
|
20240109,145900,188711570,8590,8590,8590,8590,0
|
|
20240109,145800,188711570,8590,8590,8590,8590,0
|
|
20240109,145700,188711570,8590,8590,8590,8590,0
|
|
20240109,145600,188711570,8590,8590,8590,8590,0
|
|
20240109,145500,188711570,8590,8590,8590,8590,0
|
|
20240109,145400,188711570,8590,8590,8590,8590,0
|
|
20240109,145300,188711570,8590,8590,8590,8590,0
|
|
20240109,145200,188711570,8590,8590,8590,8590,0
|
|
20240109,145100,188711570,8590,8600,8600,8590,160
|
|
20240109,145000,187335770,8610,8610,8610,8610,1
|
|
20240109,144900,187327160,8600,8600,8600,8600,20
|
|
20240109,144800,187155160,8600,8600,8600,8600,81
|
|
20240109,144700,186458560,8600,8600,8600,8600,97
|
|
20240109,144600,185624360,8600,8600,8600,8600,0
|
|
20240109,144500,185624360,8600,8600,8600,8600,0
|
|
20240109,144400,185624360,8600,8600,8600,8600,0
|
|
20240109,144300,185624360,8600,8600,8600,8600,10
|
|
20240109,144200,185538360,8600,8600,8600,8600,0
|
|
20240109,144100,185538360,8600,8600,8600,8600,0
|
|
20240109,144000,185538360,8600,8600,8600,8600,0
|
|
20240109,143900,185538360,8600,8600,8600,8600,0
|
|
20240109,143800,185538360,8600,8600,8600,8600,90
|
|
20240109,143700,184764360,8600,8600,8600,8600,10
|
|
20240109,143600,184678360,8590,8590,8590,8590,0
|
|
20240109,143500,184678360,8590,8590,8590,8590,0
|
|
20240109,143400,184678360,8590,8590,8590,8590,4
|
|
20240109,143300,184644000,8610,8610,8610,8610,0
|
|
20240109,143200,184644000,8610,8600,8610,8600,10
|
|
20240109,143100,184557950,8600,8600,8600,8600,0
|
|
20240109,143000,184557950,8600,8600,8600,8600,0
|
|
20240109,142900,184557950,8600,8600,8600,8600,100
|
|
20240109,142800,183697950,8600,8600,8600,8600,0
|
|
20240109,142700,183697950,8600,8600,8600,8600,0
|
|
20240109,142600,183697950,8600,8600,8600,8600,10
|
|
20240109,142500,183611950,8600,8600,8600,8600,0
|
|
20240109,142400,183611950,8600,8600,8600,8600,0
|
|
20240109,142300,183611950,8600,8600,8600,8600,0
|
|
20240109,142200,183611950,8600,8600,8600,8600,0
|
|
20240109,142100,183611950,8600,8600,8600,8600,0
|
|
20240109,142000,183611950,8600,8600,8600,8600,0
|
|
20240109,141900,183611950,8600,8590,8600,8590,66
|
|
20240109,141800,183044820,8560,8560,8560,8560,205
|
|
20240109,141700,181290020,8560,8560,8560,8560,0
|
|
20240109,141600,181290020,8560,8560,8560,8560,0
|
|
20240109,141500,181290020,8560,8560,8560,8560,0
|
|
20240109,141400,181290020,8560,8560,8560,8560,20
|
|
20240109,141300,181118820,8560,8560,8560,8560,0
|
|
20240109,141200,181118820,8560,8560,8560,8560,0
|
|
20240109,141100,181118820,8560,8560,8560,8560,0
|
|
20240109,141000,181118820,8560,8560,8560,8560,0
|
|
20240109,140900,181118820,8560,8560,8560,8560,0
|
|
20240109,140800,181118820,8560,8560,8560,8560,0
|
|
20240109,140700,181118820,8560,8560,8560,8560,0
|
|
20240109,140600,181118820,8560,8560,8560,8560,0
|
|
20240109,140500,181118820,8560,8560,8560,8560,0
|
|
20240109,140400,181118820,8560,8560,8560,8560,0
|
|
20240109,140300,181118820,8560,8560,8560,8560,0
|
|
20240109,140200,181118820,8560,8560,8560,8560,0
|
|
20240109,140100,181118820,8560,8560,8560,8560,0
|
|
20240109,140000,181118820,8560,8560,8560,8560,0
|
|
20240109,135900,181118820,8560,8560,8560,8560,0
|
|
20240109,135800,181118820,8560,8560,8560,8560,0
|
|
20240109,135700,181118820,8560,8560,8560,8560,0
|
|
20240109,135600,181118820,8560,8560,8560,8560,0
|
|
20240109,135500,181118820,8560,8570,8570,8560,500
|
|
20240109,135400,176838620,8590,8590,8590,8590,3
|
|
20240109,135300,176812850,8580,8570,8580,8570,227
|
|
20240109,135200,174866970,8560,8560,8560,8560,0
|
|
20240109,135100,174866970,8560,8560,8560,8560,0
|
|
20240109,135000,174866970,8560,8560,8560,8560,0
|
|
20240109,134900,174866970,8560,8560,8560,8560,0
|
|
20240109,134800,174866970,8560,8570,8570,8560,525
|
|
20240109,134700,170367750,8570,8570,8570,8570,50
|
|
20240109,134600,169939250,8570,8570,8570,8570,0
|
|
20240109,134500,169939250,8570,8570,8570,8570,0
|
|
20240109,134400,169939250,8570,8570,8570,8570,32
|
|
20240109,134300,169665010,8580,8580,8580,8580,0
|
|
20240109,134200,169665010,8580,8580,8580,8580,1
|
|
20240109,134100,169656430,8580,8580,8580,8580,0
|
|
20240109,134000,169656430,8580,8580,8580,8580,0
|
|
20240109,133900,169656430,8580,8580,8580,8580,0
|
|
20240109,133800,169656430,8580,8580,8580,8580,142
|
|
20240109,133700,168438070,8580,8580,8580,8580,0
|
|
20240109,133600,168438070,8580,8580,8580,8580,0
|
|
20240109,133500,168438070,8580,8580,8580,8580,0
|
|
20240109,133400,168438070,8580,8580,8580,8580,0
|
|
20240109,133300,168438070,8580,8580,8580,8580,0
|
|
20240109,133200,168438070,8580,8580,8580,8580,50
|
|
20240109,133100,168009070,8590,8590,8590,8590,21
|
|
20240109,133000,167828680,8610,8610,8610,8610,0
|
|
20240109,132900,167828680,8610,8610,8610,8610,0
|
|
20240109,132800,167828680,8610,8610,8610,8610,0
|
|
20240109,132700,167828680,8610,8610,8610,8610,0
|
|
20240109,132600,167828680,8610,8610,8610,8610,0
|
|
20240109,132500,167828680,8610,8610,8610,8610,3
|
|
20240109,132400,167802850,8610,8610,8610,8610,0
|
|
20240109,132300,167802850,8610,8610,8610,8610,0
|
|
20240109,132200,167802850,8610,8610,8610,8610,0
|
|
20240109,132100,167802850,8610,8610,8610,8610,0
|
|
20240109,132000,167802850,8610,8610,8610,8610,0
|
|
20240109,131900,167802850,8610,8610,8610,8610,6
|
|
20240109,131800,167751190,8580,8580,8580,8580,0
|
|
20240109,131700,167751190,8580,8580,8580,8580,0
|
|
20240109,131600,167751190,8580,8580,8580,8580,0
|
|
20240109,131500,167751190,8580,8580,8580,8580,0
|
|
20240109,131400,167751190,8580,8580,8580,8580,0
|
|
20240109,131300,167751190,8580,8590,8590,8580,500
|
|
20240109,131200,163461170,8620,8620,8620,8620,0
|
|
20240109,131100,163461170,8620,8620,8620,8620,0
|
|
20240109,131000,163461170,8620,8620,8620,8620,0
|
|
20240109,130900,163461170,8620,8620,8620,8620,0
|
|
20240109,130800,163461170,8620,8600,8620,8600,5
|
|
20240109,130700,163418100,8580,8580,8580,8580,0
|
|
20240109,130600,163418100,8580,8610,8610,8580,81
|
|
20240109,130500,162722520,8620,8620,8620,8620,0
|
|
20240109,130400,162722520,8620,8620,8620,8620,0
|
|
20240109,130300,162722520,8620,8620,8620,8620,0
|
|
20240109,130200,162722520,8620,8620,8620,8620,0
|
|
20240109,130100,162722520,8620,8620,8620,8620,0
|
|
20240109,130000,162722520,8620,8620,8620,8620,0
|
|
20240109,125900,162722520,8620,8620,8620,8620,0
|
|
20240109,125800,162722520,8620,8620,8620,8620,0
|
|
20240109,125700,162722520,8620,8620,8620,8620,5
|
|
20240109,125600,162679420,8590,8590,8590,8590,0
|
|
20240109,125500,162679420,8590,8590,8590,8590,0
|
|
20240109,125400,162679420,8590,8590,8590,8590,0
|
|
20240109,125300,162679420,8590,8600,8600,8590,2130
|
|
20240109,125200,144382710,8600,8600,8600,8600,0
|
|
20240109,125100,144382710,8600,8600,8600,8600,0
|
|
20240109,125000,144382710,8600,8600,8600,8600,0
|
|
20240109,124900,144382710,8600,8600,8600,8600,0
|
|
20240109,124800,144382710,8600,8620,8620,8600,600
|
|
20240109,124700,139220200,8630,8630,8630,8630,0
|
|
20240109,124600,139220200,8630,8630,8630,8630,0
|
|
20240109,124500,139220200,8630,8630,8630,8630,1
|
|
20240109,124400,139211570,8640,8640,8640,8640,0
|
|
20240109,124300,139211570,8640,8640,8640,8640,0
|
|
20240109,124200,139211570,8640,8640,8640,8640,0
|
|
20240109,124100,139211570,8640,8640,8640,8640,0
|
|
20240109,124000,139211570,8640,8640,8640,8640,0
|
|
20240109,123900,139211570,8640,8640,8640,8640,1
|
|
20240109,123800,139202930,8640,8640,8640,8640,0
|
|
20240109,123700,139202930,8640,8640,8640,8640,0
|
|
20240109,123600,139202930,8640,8640,8640,8640,0
|
|
20240109,123500,139202930,8640,8640,8640,8640,0
|
|
20240109,123400,139202930,8640,8640,8640,8640,0
|
|
20240109,123300,139202930,8640,8640,8640,8640,0
|
|
20240109,123200,139202930,8640,8640,8640,8640,0
|
|
20240109,123100,139202930,8640,8640,8640,8640,0
|
|
20240109,123000,139202930,8640,8640,8640,8640,0
|
|
20240109,122900,139202930,8640,8640,8640,8640,0
|
|
20240109,122800,139202930,8640,8640,8640,8640,0
|
|
20240109,122700,139202930,8640,8640,8640,8640,5
|
|
20240109,122600,139159730,8650,8630,8650,8630,1000
|
|
20240109,122500,130524270,8630,8630,8630,8630,9
|
|
20240109,122400,130446600,8630,8620,8630,8620,22
|
|
20240109,122300,130256940,8620,8610,8620,8610,1981
|
|
20240109,122200,113186340,8610,8610,8610,8610,7
|
|
20240109,122100,113126070,8590,8590,8590,8590,0
|
|
20240109,122000,113126070,8590,8590,8590,8590,0
|
|
20240109,121900,113126070,8590,8590,8590,8590,0
|
|
20240109,121800,113126070,8590,8590,8590,8590,0
|
|
20240109,121700,113126070,8590,8600,8610,8590,1509
|
|
20240109,121600,100142540,8590,8590,8590,8590,481
|
|
20240109,121500,96010750,8580,8580,8580,8580,181
|
|
20240109,121400,94457770,8580,8580,8580,8580,0
|
|
20240109,121300,94457770,8580,8580,8580,8580,0
|
|
20240109,121200,94457770,8580,8560,8580,8560,842
|
|
20240109,121100,87242860,8550,8550,8550,8550,0
|
|
20240109,121000,87242860,8550,8550,8550,8550,19
|
|
20240109,120900,87080410,8550,8550,8550,8550,0
|
|
20240109,120800,87080410,8550,8550,8550,8550,200
|
|
20240109,120700,85370410,8550,8550,8550,8550,0
|
|
20240109,120600,85370410,8550,8550,8550,8550,22
|
|
20240109,120500,85182310,8550,8550,8550,8550,0
|
|
20240109,120400,85182310,8550,8550,8550,8550,0
|
|
20240109,120300,85182310,8550,8550,8550,8550,0
|
|
20240109,120200,85182310,8550,8550,8550,8550,0
|
|
20240109,120100,85182310,8550,8550,8550,8550,0
|
|
20240109,120000,85182310,8550,8550,8550,8550,15
|
|
20240109,115900,85054060,8540,8540,8540,8540,0
|
|
20240109,115800,85054060,8540,8540,8540,8540,0
|
|
20240109,115700,85054060,8540,8540,8540,8540,0
|
|
20240109,115600,85054060,8540,8540,8540,8540,0
|
|
20240109,115500,85054060,8540,8540,8540,8540,0
|
|
20240109,115400,85054060,8540,8540,8540,8540,0
|
|
20240109,115300,85054060,8540,8540,8540,8540,4
|
|
20240109,115200,85019900,8540,8540,8540,8540,0
|
|
20240109,115100,85019900,8540,8540,8540,8540,0
|
|
20240109,115000,85019900,8540,8540,8540,8540,0
|
|
20240109,114900,85019900,8540,8540,8540,8540,6
|
|
20240109,114800,84968660,8540,8540,8540,8540,120
|
|
20240109,114700,83943860,8540,8540,8540,8540,0
|
|
20240109,114600,83943860,8540,8540,8540,8540,0
|
|
20240109,114500,83943860,8540,8540,8540,8540,10
|
|
20240109,114400,83858460,8540,8540,8540,8540,0
|
|
20240109,114300,83858460,8540,8540,8540,8540,0
|
|
20240109,114200,83858460,8540,8540,8540,8540,0
|
|
20240109,114100,83858460,8540,8540,8540,8540,0
|
|
20240109,114000,83858460,8540,8540,8540,8540,0
|
|
20240109,113900,83858460,8540,8540,8540,8540,0
|
|
20240109,113800,83858460,8540,8540,8540,8540,0
|
|
20240109,113700,83858460,8540,8540,8540,8540,0
|
|
20240109,113600,83858460,8540,8540,8540,8540,0
|
|
20240109,113500,83858460,8540,8540,8540,8540,0
|
|
20240109,113400,83858460,8540,8540,8540,8540,0
|
|
20240109,113300,83858460,8540,8540,8540,8540,0
|
|
20240109,113200,83858460,8540,8540,8540,8540,0
|
|
20240109,113100,83858460,8540,8540,8540,8540,0
|
|
20240109,113000,83858460,8540,8540,8540,8540,0
|
|
20240109,112900,83858460,8540,8540,8540,8540,0
|
|
20240109,112800,83858460,8540,8540,8540,8540,0
|
|
20240109,112700,83858460,8540,8540,8540,8540,0
|
|
20240109,112600,83858460,8540,8540,8540,8540,0
|
|
20240109,112500,83858460,8540,8540,8540,8540,5
|
|
20240109,112400,83815760,8540,8540,8540,8540,0
|
|
20240109,112300,83815760,8540,8540,8540,8540,0
|
|
20240109,112200,83815760,8540,8520,8540,8520,6
|
|
20240109,112100,83764600,8540,8540,8540,8540,0
|
|
20240109,112000,83764600,8540,8540,8540,8540,0
|
|
20240109,111900,83764600,8540,8540,8540,8540,3
|
|
20240109,111800,83738980,8520,8520,8520,8520,0
|
|
20240109,111700,83738980,8520,8520,8520,8520,0
|
|
20240109,111600,83738980,8520,8520,8520,8520,0
|
|
20240109,111500,83738980,8520,8530,8530,8520,1350
|
|
20240109,111400,72236730,8530,8530,8530,8530,0
|
|
20240109,111300,72236730,8530,8530,8530,8530,0
|
|
20240109,111200,72236730,8530,8530,8530,8530,0
|
|
20240109,111100,72236730,8530,8530,8530,8530,0
|
|
20240109,111000,72236730,8530,8530,8530,8530,0
|
|
20240109,110900,72236730,8530,8530,8530,8530,0
|
|
20240109,110800,72236730,8530,8530,8530,8530,0
|
|
20240109,110700,72236730,8530,8530,8530,8530,65
|
|
20240109,110600,71682280,8530,8540,8540,8530,25
|
|
20240109,110500,71468830,8540,8540,8540,8540,0
|
|
20240109,110400,71468830,8540,8540,8540,8540,0
|
|
20240109,110300,71468830,8540,8540,8540,8540,0
|
|
20240109,110200,71468830,8540,8540,8540,8540,0
|
|
20240109,110100,71468830,8540,8540,8540,8540,0
|
|
20240109,110000,71468830,8540,8540,8540,8540,0
|
|
20240109,105900,71468830,8540,8540,8540,8540,0
|
|
20240109,105800,71468830,8540,8540,8540,8540,0
|
|
20240109,105700,71468830,8540,8530,8540,8530,317
|
|
20240109,105600,68764590,8520,8520,8520,8520,0
|
|
20240109,105500,68764590,8520,8520,8520,8520,0
|
|
20240109,105400,68764590,8520,8520,8520,8520,200
|
|
20240109,105300,67060590,8520,8520,8520,8520,300
|
|
20240109,105200,64504590,8530,8530,8530,8530,0
|
|
20240109,105100,64504590,8530,8530,8530,8530,0
|
|
20240109,105000,64504590,8530,8530,8530,8530,4
|
|
20240109,104900,64470470,8530,8530,8530,8530,0
|
|
20240109,104800,64470470,8530,8530,8530,8530,1
|
|
20240109,104700,64461940,8520,8520,8520,8520,0
|
|
20240109,104600,64461940,8520,8520,8520,8520,0
|
|
20240109,104500,64461940,8520,8520,8520,8520,0
|
|
20240109,104400,64461940,8520,8520,8520,8520,0
|
|
20240109,104300,64461940,8520,8520,8520,8520,0
|
|
20240109,104200,64461940,8520,8520,8520,8520,100
|
|
20240109,104100,63609940,8530,8530,8530,8530,1
|
|
20240109,104000,63601410,8510,8520,8520,8510,300
|
|
20240109,103900,61047410,8540,8540,8540,8540,0
|
|
20240109,103800,61047410,8540,8540,8540,8540,1
|
|
20240109,103700,61038870,8550,8550,8550,8550,0
|
|
20240109,103600,61038870,8550,8550,8550,8550,1
|
|
20240109,103500,61030320,8510,8510,8510,8510,0
|
|
20240109,103400,61030320,8510,8510,8510,8510,0
|
|
20240109,103300,61030320,8510,8510,8510,8510,0
|
|
20240109,103200,61030320,8510,8510,8510,8510,100
|
|
20240109,103100,60179320,8520,8520,8520,8520,0
|
|
20240109,103000,60179320,8520,8520,8520,8520,198
|
|
20240109,102900,58492360,8550,8550,8550,8550,44
|
|
20240109,102800,58116160,8500,8530,8530,8500,600
|
|
20240109,102700,53011690,8550,8550,8550,8550,0
|
|
20240109,102600,53011690,8550,8550,8550,8550,0
|
|
20240109,102500,53011690,8550,8550,8550,8550,0
|
|
20240109,102400,53011690,8550,8550,8550,8550,0
|
|
20240109,102300,53011690,8550,8540,8550,8530,1151
|
|
20240109,102200,43192350,8550,8550,8550,8550,0
|
|
20240109,102100,43192350,8550,8550,8550,8550,0
|
|
20240109,102000,43192350,8550,8550,8550,8550,0
|
|
20240109,101900,43192350,8550,8550,8550,8550,0
|
|
20240109,101800,43192350,8550,8550,8550,8550,1
|
|
20240109,101700,43183800,8540,8540,8540,8540,1
|
|
20240109,101600,43175260,8550,8550,8550,8550,0
|
|
20240109,101500,43175260,8550,8550,8550,8550,1
|
|
20240109,101400,43166710,8550,8550,8550,8550,0
|
|
20240109,101300,43166710,8550,8550,8550,8550,0
|
|
20240109,101200,43166710,8550,8560,8560,8550,11
|
|
20240109,101100,43072570,8560,8560,8560,8560,0
|
|
20240109,101000,43072570,8560,8560,8560,8560,3
|
|
20240109,100900,43046890,8570,8570,8570,8570,1
|
|
20240109,100800,43038320,8560,8560,8560,8560,0
|
|
20240109,100700,43038320,8560,8560,8560,8560,0
|
|
20240109,100600,43038320,8560,8560,8560,8560,0
|
|
20240109,100500,43038320,8560,8560,8560,8560,0
|
|
20240109,100400,43038320,8560,8560,8560,8560,0
|
|
20240109,100300,43038320,8560,8560,8560,8560,0
|
|
20240109,100200,43038320,8560,8560,8560,8560,133
|
|
20240109,100100,41899840,8560,8560,8560,8560,0
|
|
20240109,100000,41899840,8560,8560,8560,8560,0
|
|
20240109,095900,41899840,8560,8560,8560,8560,48
|
|
20240109,095800,41488960,8570,8570,8570,8570,0
|
|
20240109,095700,41488960,8570,8570,8570,8570,0
|
|
20240109,095600,41488960,8570,8570,8570,8570,0
|
|
20240109,095500,41488960,8570,8570,8570,8570,0
|
|
20240109,095400,41488960,8570,8570,8570,8570,0
|
|
20240109,095300,41488960,8570,8570,8570,8570,0
|
|
20240109,095200,41488960,8570,8570,8570,8570,0
|
|
20240109,095100,41488960,8570,8570,8570,8570,1
|
|
20240109,095000,41480390,8560,8560,8560,8560,0
|
|
20240109,094900,41480390,8560,8560,8560,8560,0
|
|
20240109,094800,41480390,8560,8560,8560,8560,2
|
|
20240109,094700,41463270,8560,8560,8560,8560,0
|
|
20240109,094600,41463270,8560,8560,8560,8560,336
|
|
20240109,094500,38587110,8560,8560,8560,8560,0
|
|
20240109,094400,38587110,8560,8560,8560,8560,0
|
|
20240109,094300,38587110,8560,8560,8560,8560,0
|
|
20240109,094200,38587110,8560,8560,8560,8560,0
|
|
20240109,094100,38587110,8560,8560,8560,8560,0
|
|
20240109,094000,38587110,8560,8560,8560,8560,0
|
|
20240109,093900,38587110,8560,8560,8560,8560,1
|
|
20240109,093800,38578550,8560,8560,8560,8560,1
|
|
20240109,093700,38569990,8560,8560,8560,8560,7
|
|
20240109,093600,38510070,8500,8500,8500,8500,0
|
|
20240109,093500,38510070,8500,8530,8530,8500,262
|
|
20240109,093400,36278830,8530,8530,8530,8530,0
|
|
20240109,093300,36278830,8530,8530,8530,8530,0
|
|
20240109,093200,36278830,8530,8530,8530,8530,69
|
|
20240109,093100,35690260,8530,8530,8530,8530,0
|
|
20240109,093000,35690260,8530,8530,8530,8530,0
|
|
20240109,092900,35690260,8530,8530,8530,8530,0
|
|
20240109,092800,35690260,8530,8530,8530,8530,0
|
|
20240109,092700,35690260,8530,8560,8560,8530,2700
|
|
20240109,092600,12637120,8560,8560,8560,8560,0
|
|
20240109,092500,12637120,8560,8560,8560,8560,1
|
|
20240109,092400,12628560,8550,8550,8550,8550,0
|
|
20240109,092300,12628560,8550,8550,8550,8550,0
|
|
20240109,092200,12628560,8550,8550,8550,8550,0
|
|
20240109,092100,12628560,8550,8550,8550,8550,0
|
|
20240109,092000,12628560,8550,8550,8550,8550,0
|
|
20240109,091900,12628560,8550,8550,8550,8550,44
|
|
20240109,091800,12252360,8540,8540,8540,8540,10
|
|
20240109,091700,12166960,8540,8540,8540,8540,0
|
|
20240109,091600,12166960,8540,8540,8540,8540,0
|
|
20240109,091500,12166960,8540,8540,8540,8540,0
|
|
20240109,091400,12166960,8540,8540,8540,8540,77
|
|
20240109,091300,11509380,8550,8550,8550,8550,0
|
|
20240109,091200,11509380,8550,8550,8550,8550,0
|
|
20240109,091100,11509380,8550,8550,8550,8550,64
|
|
20240109,091000,10962180,8570,8550,8570,8550,462
|
|
20240109,090900,7011130,8550,8550,8550,8550,0
|
|
20240109,090800,7011130,8550,8590,8590,8550,187
|
|
20240109,090700,5410530,8550,8550,8550,8550,464
|
|
20240109,090600,1443330,8540,8540,8540,8540,0
|
|
20240109,090500,1443330,8540,8550,8550,8530,48
|
|
20240109,090400,1033450,8550,8550,8550,8550,0
|
|
20240109,090300,1033450,8550,8550,8550,8550,0
|
|
20240109,090200,1033450,8550,8550,8550,8550,0
|
|
20240109,090100,1033450,8550,8550,8550,8550,30
|
|
20240109,090000,776950,8550,8530,8550,8530,90
|