600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,185700,287205310,8550,8550,8550,8550,137
|
|
20240110,185600,287205310,8550,8550,8550,8550,0
|
|
20240110,185500,287205310,8550,8550,8550,8550,0
|
|
20240110,185400,287205310,8550,8550,8550,8550,0
|
|
20240110,185300,287205310,8550,8550,8550,8550,0
|
|
20240110,185200,287205310,8550,8550,8550,8550,0
|
|
20240110,185100,287205310,8550,8550,8550,8550,0
|
|
20240110,185000,287205310,8550,8550,8550,8550,0
|
|
20240110,184900,287205310,8550,8550,8550,8550,0
|
|
20240110,184800,287205310,8550,8550,8550,8550,0
|
|
20240110,184700,287205310,8550,8550,8550,8550,0
|
|
20240110,184600,287205310,8550,8550,8550,8550,0
|
|
20240110,184500,287205310,8550,8550,8550,8550,0
|
|
20240110,184400,287205310,8550,8550,8550,8550,0
|
|
20240110,184300,287205310,8550,8550,8550,8550,0
|
|
20240110,184200,287205310,8550,8550,8550,8550,0
|
|
20240110,184100,287205310,8550,8550,8550,8550,0
|
|
20240110,184000,287205310,8550,8550,8550,8550,0
|
|
20240110,183900,287205310,8550,8550,8550,8550,0
|
|
20240110,183800,287205310,8550,8550,8550,8550,0
|
|
20240110,183700,287205310,8550,8550,8550,8550,0
|
|
20240110,183600,287205310,8550,8550,8550,8550,0
|
|
20240110,183500,287205310,8550,8550,8550,8550,0
|
|
20240110,183400,287205310,8550,8550,8550,8550,0
|
|
20240110,183300,287205310,8550,8550,8550,8550,0
|
|
20240110,183200,287205310,8550,8550,8550,8550,0
|
|
20240110,183100,287205310,8550,8550,8550,8550,0
|
|
20240110,183000,287205310,8550,8550,8550,8550,0
|
|
20240110,182900,287205310,8550,8550,8550,8550,0
|
|
20240110,182800,287205310,8550,8550,8550,8550,0
|
|
20240110,182700,287205310,8550,8550,8550,8550,137
|
|
20240110,182600,287205310,8550,8550,8550,8550,0
|
|
20240110,182500,287205310,8550,8550,8550,8550,0
|
|
20240110,182400,287205310,8550,8550,8550,8550,0
|
|
20240110,182300,287205310,8550,8550,8550,8550,0
|
|
20240110,182200,287205310,8550,8550,8550,8550,0
|
|
20240110,182100,287205310,8550,8550,8550,8550,0
|
|
20240110,182000,287205310,8550,8550,8550,8550,0
|
|
20240110,181900,287205310,8550,8550,8550,8550,0
|
|
20240110,181800,287205310,8550,8550,8550,8550,0
|
|
20240110,181700,287205310,8550,8550,8550,8550,0
|
|
20240110,181600,287205310,8550,8550,8550,8550,0
|
|
20240110,181500,287205310,8550,8550,8550,8550,0
|
|
20240110,181400,287205310,8550,8550,8550,8550,0
|
|
20240110,181300,287205310,8550,8550,8550,8550,0
|
|
20240110,181200,287205310,8550,8550,8550,8550,0
|
|
20240110,181100,287205310,8550,8550,8550,8550,0
|
|
20240110,181000,287205310,8550,8550,8550,8550,0
|
|
20240110,180900,287205310,8550,8550,8550,8550,0
|
|
20240110,180800,287205310,8550,8550,8550,8550,0
|
|
20240110,180700,287205310,8550,8550,8550,8550,0
|
|
20240110,180600,287205310,8550,8550,8550,8550,0
|
|
20240110,180500,287205310,8550,8550,8550,8550,0
|
|
20240110,180400,287205310,8550,8550,8550,8550,0
|
|
20240110,180300,287205310,8550,8550,8550,8550,0
|
|
20240110,180200,287205310,8550,8550,8550,8550,0
|
|
20240110,180100,287205310,8550,8550,8550,8550,0
|
|
20240110,180000,287205310,8550,8550,8550,8550,0
|
|
20240110,175900,287205310,8550,8550,8550,8550,0
|
|
20240110,175800,287205310,8550,8550,8550,8550,0
|
|
20240110,175700,287205310,8550,8550,8550,8550,137
|
|
20240110,175600,287205310,8550,8550,8550,8550,0
|
|
20240110,175500,287205310,8550,8550,8550,8550,0
|
|
20240110,175400,287205310,8550,8550,8550,8550,0
|
|
20240110,175300,287205310,8550,8550,8550,8550,0
|
|
20240110,175200,287205310,8550,8550,8550,8550,0
|
|
20240110,175100,287205310,8550,8550,8550,8550,0
|
|
20240110,175000,287205310,8550,8550,8550,8550,0
|
|
20240110,174900,287205310,8550,8550,8550,8550,0
|
|
20240110,174800,287205310,8550,8550,8550,8550,0
|
|
20240110,174700,287205310,8550,8550,8550,8550,0
|
|
20240110,174600,287205310,8550,8550,8550,8550,0
|
|
20240110,174500,287205310,8550,8550,8550,8550,0
|
|
20240110,174400,287205310,8550,8550,8550,8550,0
|
|
20240110,174300,287205310,8550,8550,8550,8550,0
|
|
20240110,174200,287205310,8550,8550,8550,8550,0
|
|
20240110,174100,287205310,8550,8550,8550,8550,0
|
|
20240110,174000,287205310,8550,8550,8550,8550,0
|
|
20240110,173900,287205310,8550,8550,8550,8550,0
|
|
20240110,173800,287205310,8550,8550,8550,8550,0
|
|
20240110,173700,287205310,8550,8550,8550,8550,0
|
|
20240110,173600,287205310,8550,8550,8550,8550,0
|
|
20240110,173500,287205310,8550,8550,8550,8550,0
|
|
20240110,173400,287205310,8550,8550,8550,8550,0
|
|
20240110,173300,287205310,8550,8550,8550,8550,0
|
|
20240110,173200,287205310,8550,8550,8550,8550,0
|
|
20240110,173100,287205310,8550,8550,8550,8550,0
|
|
20240110,173000,287205310,8550,8550,8550,8550,0
|
|
20240110,172900,287205310,8550,8550,8550,8550,0
|
|
20240110,172800,287205310,8550,8550,8550,8550,0
|
|
20240110,172700,287205310,8550,8550,8550,8550,137
|
|
20240110,172600,287205310,8550,8550,8550,8550,0
|
|
20240110,172500,287205310,8550,8550,8550,8550,0
|
|
20240110,172400,287205310,8550,8550,8550,8550,0
|
|
20240110,172300,287205310,8550,8550,8550,8550,0
|
|
20240110,172200,287205310,8550,8550,8550,8550,0
|
|
20240110,172100,287205310,8550,8550,8550,8550,0
|
|
20240110,172000,287205310,8550,8550,8550,8550,0
|
|
20240110,171900,287205310,8550,8550,8550,8550,0
|
|
20240110,171800,287205310,8550,8550,8550,8550,0
|
|
20240110,171700,287205310,8550,8550,8550,8550,0
|
|
20240110,171600,287205310,8550,8550,8550,8550,0
|
|
20240110,171500,287205310,8550,8550,8550,8550,0
|
|
20240110,171400,287205310,8550,8550,8550,8550,0
|
|
20240110,171300,287205310,8550,8550,8550,8550,0
|
|
20240110,171200,287205310,8550,8550,8550,8550,0
|
|
20240110,171100,287205310,8550,8550,8550,8550,0
|
|
20240110,171000,287205310,8550,8550,8550,8550,0
|
|
20240110,170900,287205310,8550,8550,8550,8550,0
|
|
20240110,170800,287205310,8550,8550,8550,8550,0
|
|
20240110,170700,287205310,8550,8550,8550,8550,0
|
|
20240110,170600,287205310,8550,8550,8550,8550,0
|
|
20240110,170500,287205310,8550,8550,8550,8550,0
|
|
20240110,170400,287205310,8550,8550,8550,8550,0
|
|
20240110,170300,287205310,8550,8550,8550,8550,0
|
|
20240110,170200,287205310,8550,8550,8550,8550,0
|
|
20240110,170100,287205310,8550,8550,8550,8550,0
|
|
20240110,170000,287205310,8550,8550,8550,8550,0
|
|
20240110,165900,287205310,8550,8550,8550,8550,0
|
|
20240110,165800,287205310,8550,8550,8550,8550,0
|
|
20240110,165700,287205310,8550,8550,8550,8550,137
|
|
20240110,165600,287205310,8550,8550,8550,8550,0
|
|
20240110,165500,287205310,8550,8550,8550,8550,0
|
|
20240110,165400,287205310,8550,8550,8550,8550,0
|
|
20240110,165300,287205310,8550,8550,8550,8550,0
|
|
20240110,165200,287205310,8550,8550,8550,8550,0
|
|
20240110,165100,287205310,8550,8550,8550,8550,0
|
|
20240110,165000,287205310,8550,8550,8550,8550,0
|
|
20240110,164900,287205310,8550,8550,8550,8550,0
|
|
20240110,164800,287205310,8550,8550,8550,8550,0
|
|
20240110,164700,287205310,8550,8550,8550,8550,0
|
|
20240110,164600,287205310,8550,8550,8550,8550,0
|
|
20240110,164500,287205310,8550,8550,8550,8550,0
|
|
20240110,164400,287205310,8550,8550,8550,8550,0
|
|
20240110,164300,287205310,8550,8550,8550,8550,0
|
|
20240110,164200,287205310,8550,8550,8550,8550,0
|
|
20240110,164100,287205310,8550,8550,8550,8550,0
|
|
20240110,164000,287205310,8550,8550,8550,8550,0
|
|
20240110,163900,287205310,8550,8550,8550,8550,0
|
|
20240110,163800,287205310,8550,8550,8550,8550,0
|
|
20240110,163700,287205310,8550,8550,8550,8550,0
|
|
20240110,163600,287205310,8550,8550,8550,8550,0
|
|
20240110,163500,287205310,8550,8550,8550,8550,0
|
|
20240110,163400,287205310,8550,8550,8550,8550,0
|
|
20240110,163300,287205310,8550,8550,8550,8550,0
|
|
20240110,163200,287205310,8550,8550,8550,8550,0
|
|
20240110,163100,287205310,8550,8550,8550,8550,0
|
|
20240110,163000,287205310,8550,8550,8550,8550,0
|
|
20240110,162900,287205310,8550,8550,8550,8550,0
|
|
20240110,162800,287205310,8550,8550,8550,8550,0
|
|
20240110,162700,287205310,8550,8550,8550,8550,137
|
|
20240110,162600,287205310,8550,8550,8550,8550,0
|
|
20240110,162500,287205310,8550,8550,8550,8550,0
|
|
20240110,162400,287205310,8550,8550,8550,8550,0
|
|
20240110,162300,287205310,8550,8550,8550,8550,0
|
|
20240110,162200,287205310,8550,8550,8550,8550,0
|
|
20240110,162100,287205310,8550,8550,8550,8550,0
|
|
20240110,162000,287205310,8550,8550,8550,8550,0
|
|
20240110,161900,287205310,8550,8550,8550,8550,0
|
|
20240110,161800,287205310,8550,8550,8550,8550,0
|
|
20240110,161700,287205310,8550,8550,8550,8550,0
|
|
20240110,161600,287205310,8550,8550,8550,8550,0
|
|
20240110,161500,287205310,8550,8550,8550,8550,0
|
|
20240110,161400,287205310,8550,8550,8550,8550,0
|
|
20240110,161300,287205310,8550,8550,8550,8550,0
|
|
20240110,161200,287205310,8550,8550,8550,8550,0
|
|
20240110,161100,287205310,8550,8550,8550,8550,0
|
|
20240110,161000,287205310,8550,8550,8550,8550,0
|
|
20240110,160900,287205310,8550,8550,8550,8550,0
|
|
20240110,160800,287205310,8550,8550,8550,8550,0
|
|
20240110,160700,287205310,8550,8550,8550,8550,0
|
|
20240110,160600,287205310,8550,8550,8550,8550,0
|
|
20240110,160500,287205310,8550,8550,8550,8550,0
|
|
20240110,160400,287205310,8550,8550,8550,8550,0
|
|
20240110,160300,287205310,8550,8550,8550,8550,0
|
|
20240110,160200,287205310,8550,8550,8550,8550,0
|
|
20240110,160100,287205310,8550,8550,8550,8550,0
|
|
20240110,160000,287205310,8550,8550,8550,8550,0
|
|
20240110,155900,287205310,8550,8550,8550,8550,0
|
|
20240110,155800,287205310,8550,8550,8550,8550,0
|
|
20240110,155700,287205310,8550,8550,8550,8550,137
|
|
20240110,155600,287205310,8550,8550,8550,8550,0
|
|
20240110,155500,287205310,8550,8550,8550,8550,0
|
|
20240110,155400,287205310,8550,8550,8550,8550,0
|
|
20240110,155300,287205310,8550,8550,8550,8550,0
|
|
20240110,155200,287205310,8550,8550,8550,8550,0
|
|
20240110,155100,287205310,8550,8550,8550,8550,0
|
|
20240110,155000,287205310,8550,8550,8550,8550,0
|
|
20240110,154900,287205310,8550,8550,8550,8550,0
|
|
20240110,154800,287205310,8550,8550,8550,8550,0
|
|
20240110,154700,287205310,8550,8550,8550,8550,0
|
|
20240110,154600,287205310,8550,8550,8550,8550,0
|
|
20240110,154500,287205310,8550,8550,8550,8550,0
|
|
20240110,154400,287205310,8550,8550,8550,8550,0
|
|
20240110,154300,287205310,8550,8550,8550,8550,0
|
|
20240110,154200,287205310,8550,8550,8550,8550,0
|
|
20240110,154100,287205310,8550,8550,8550,8550,0
|
|
20240110,154000,287205310,8550,8550,8550,8550,0
|
|
20240110,153900,287205310,8550,8550,8550,8550,0
|
|
20240110,153800,287205310,8550,8550,8550,8550,0
|
|
20240110,153700,287205310,8550,8550,8550,8550,0
|
|
20240110,153600,287205310,8550,8550,8550,8550,0
|
|
20240110,153500,287205310,8550,8550,8550,8550,0
|
|
20240110,153400,287205310,8550,8550,8550,8550,0
|
|
20240110,153300,287205310,8550,8550,8550,8550,0
|
|
20240110,153200,287205310,8550,8550,8550,8550,0
|
|
20240110,153100,287205310,8550,8550,8550,8550,0
|
|
20240110,153000,287205310,8550,8550,8550,8550,137
|
|
20240110,152900,286033960,8550,8550,8550,8550,0
|
|
20240110,152800,286033960,8550,8550,8550,8550,0
|
|
20240110,152700,286033960,8550,8550,8550,8550,0
|
|
20240110,152600,286033960,8550,8550,8550,8550,0
|
|
20240110,152500,286033960,8550,8550,8550,8550,0
|
|
20240110,152400,286033960,8550,8550,8550,8550,0
|
|
20240110,152300,286033960,8550,8550,8550,8550,0
|
|
20240110,152200,286033960,8550,8550,8550,8550,0
|
|
20240110,152100,286033960,8550,8550,8550,8550,0
|
|
20240110,152000,286033960,8550,8550,8550,8550,0
|
|
20240110,151900,286033960,8550,8530,8550,8530,43
|
|
20240110,151800,285667080,8550,8530,8550,8530,2
|
|
20240110,151700,285650000,8530,8520,8530,8520,141
|
|
20240110,151600,284447630,8520,8520,8520,8520,22
|
|
20240110,151500,284260190,8540,8540,8540,8540,1021
|
|
20240110,151400,275540850,8540,8540,8540,8540,0
|
|
20240110,151300,275540850,8540,8540,8540,8540,28
|
|
20240110,151200,275301730,8540,8540,8540,8540,24
|
|
20240110,151100,275096770,8540,8540,8540,8540,0
|
|
20240110,151000,275096770,8540,8540,8540,8540,0
|
|
20240110,150900,275096770,8540,8540,8540,8540,29
|
|
20240110,150800,274849110,8580,8540,8580,8540,4
|
|
20240110,150700,274814870,8540,8540,8540,8540,51
|
|
20240110,150600,274379330,8550,8550,8550,8550,0
|
|
20240110,150500,274379330,8550,8550,8550,8550,0
|
|
20240110,150400,274379330,8550,8550,8550,8550,1100
|
|
20240110,150300,264974330,8530,8530,8530,8530,100
|
|
20240110,150200,264121330,8550,8550,8550,8550,0
|
|
20240110,150100,264121330,8550,8550,8550,8550,0
|
|
20240110,150000,264121330,8550,8550,8550,8550,0
|
|
20240110,145900,264121330,8550,8550,8550,8550,0
|
|
20240110,145800,264121330,8550,8530,8550,8530,195
|
|
20240110,145700,262456850,8530,8530,8530,8530,0
|
|
20240110,145600,262456850,8530,8530,8530,8530,5
|
|
20240110,145500,262414200,8520,8520,8520,8520,0
|
|
20240110,145400,262414200,8520,8520,8520,8520,0
|
|
20240110,145300,262414200,8520,8520,8520,8520,0
|
|
20240110,145200,262414200,8520,8520,8520,8520,0
|
|
20240110,145100,262414200,8520,8520,8520,8520,0
|
|
20240110,145000,262414200,8520,8520,8520,8520,0
|
|
20240110,144900,262414200,8520,8520,8520,8520,0
|
|
20240110,144800,262414200,8520,8520,8520,8520,0
|
|
20240110,144700,262414200,8520,8520,8520,8520,0
|
|
20240110,144600,262414200,8520,8520,8520,8520,472
|
|
20240110,144500,258392760,8520,8520,8520,8520,0
|
|
20240110,144400,258392760,8520,8520,8520,8520,0
|
|
20240110,144300,258392760,8520,8520,8520,8520,0
|
|
20240110,144200,258392760,8520,8520,8520,8520,0
|
|
20240110,144100,258392760,8520,8520,8520,8520,0
|
|
20240110,144000,258392760,8520,8520,8520,8520,0
|
|
20240110,143900,258392760,8520,8520,8520,8520,0
|
|
20240110,143800,258392760,8520,8520,8520,8520,0
|
|
20240110,143700,258392760,8520,8520,8520,8520,0
|
|
20240110,143600,258392760,8520,8520,8520,8520,0
|
|
20240110,143500,258392760,8520,8520,8520,8520,0
|
|
20240110,143400,258392760,8520,8520,8520,8520,0
|
|
20240110,143300,258392760,8520,8520,8520,8520,0
|
|
20240110,143200,258392760,8520,8520,8520,8520,0
|
|
20240110,143100,258392760,8520,8520,8520,8520,0
|
|
20240110,143000,258392760,8520,8520,8520,8520,0
|
|
20240110,142900,258392760,8520,8520,8520,8520,0
|
|
20240110,142800,258392760,8520,8520,8520,8520,0
|
|
20240110,142700,258392760,8520,8520,8520,8520,3
|
|
20240110,142600,258367200,8520,8520,8520,8520,93
|
|
20240110,142500,257574840,8520,8520,8520,8520,20
|
|
20240110,142400,257404440,8520,8520,8520,8520,10
|
|
20240110,142300,257319240,8540,8540,8540,8540,0
|
|
20240110,142200,257319240,8540,8540,8540,8540,0
|
|
20240110,142100,257319240,8540,8540,8540,8540,0
|
|
20240110,142000,257319240,8540,8540,8540,8540,0
|
|
20240110,141900,257319240,8540,8540,8540,8540,0
|
|
20240110,141800,257319240,8540,8540,8540,8540,0
|
|
20240110,141700,257319240,8540,8540,8540,8540,0
|
|
20240110,141600,257319240,8540,8540,8540,8540,0
|
|
20240110,141500,257319240,8540,8540,8540,8540,0
|
|
20240110,141400,257319240,8540,8540,8540,8540,50
|
|
20240110,141300,256892240,8540,8540,8540,8540,0
|
|
20240110,141200,256892240,8540,8540,8540,8540,1000
|
|
20240110,141100,248352240,8550,8550,8550,8550,0
|
|
20240110,141000,248352240,8550,8550,8550,8550,0
|
|
20240110,140900,248352240,8550,8550,8550,8550,0
|
|
20240110,140800,248352240,8550,8550,8550,8550,0
|
|
20240110,140700,248352240,8550,8550,8550,8550,0
|
|
20240110,140600,248352240,8550,8550,8550,8550,0
|
|
20240110,140500,248352240,8550,8550,8550,8550,0
|
|
20240110,140400,248352240,8550,8550,8550,8550,0
|
|
20240110,140300,248352240,8550,8550,8550,8550,0
|
|
20240110,140200,248352240,8550,8550,8550,8550,0
|
|
20240110,140100,248352240,8550,8550,8550,8550,0
|
|
20240110,140000,248352240,8550,8550,8550,8550,0
|
|
20240110,135900,248352240,8550,8550,8550,8550,0
|
|
20240110,135800,248352240,8550,8550,8550,8550,0
|
|
20240110,135700,248352240,8550,8550,8550,8550,0
|
|
20240110,135600,248352240,8550,8550,8550,8550,0
|
|
20240110,135500,248352240,8550,8550,8550,8550,0
|
|
20240110,135400,248352240,8550,8550,8550,8550,0
|
|
20240110,135300,248352240,8550,8550,8550,8550,0
|
|
20240110,135200,248352240,8550,8510,8550,8510,120
|
|
20240110,135100,247330080,8510,8510,8510,8510,10
|
|
20240110,135000,247244980,8510,8510,8510,8510,0
|
|
20240110,134900,247244980,8510,8540,8540,8510,83
|
|
20240110,134800,246538560,8500,8500,8500,8500,0
|
|
20240110,134700,246538560,8500,8500,8500,8500,0
|
|
20240110,134600,246538560,8500,8500,8500,8500,0
|
|
20240110,134500,246538560,8500,8520,8520,8500,1191
|
|
20240110,134400,236404910,8530,8530,8530,8530,0
|
|
20240110,134300,236404910,8530,8530,8530,8530,0
|
|
20240110,134200,236404910,8530,8530,8530,8530,0
|
|
20240110,134100,236404910,8530,8530,8530,8530,0
|
|
20240110,134000,236404910,8530,8530,8530,8530,0
|
|
20240110,133900,236404910,8530,8530,8530,8530,0
|
|
20240110,133800,236404910,8530,8530,8530,8530,0
|
|
20240110,133700,236404910,8530,8530,8530,8530,0
|
|
20240110,133600,236404910,8530,8530,8530,8530,0
|
|
20240110,133500,236404910,8530,8530,8530,8530,0
|
|
20240110,133400,236404910,8530,8530,8530,8530,0
|
|
20240110,133300,236404910,8530,8530,8530,8530,0
|
|
20240110,133200,236404910,8530,8530,8530,8530,2
|
|
20240110,133100,236387850,8530,8530,8530,8530,0
|
|
20240110,133000,236387850,8530,8530,8530,8530,10
|
|
20240110,132900,236302550,8530,8530,8530,8530,0
|
|
20240110,132800,236302550,8530,8530,8530,8530,0
|
|
20240110,132700,236302550,8530,8530,8530,8530,0
|
|
20240110,132600,236302550,8530,8530,8530,8530,0
|
|
20240110,132500,236302550,8530,8530,8530,8530,171
|
|
20240110,132400,234843920,8540,8540,8540,8540,0
|
|
20240110,132300,234843920,8540,8540,8540,8540,0
|
|
20240110,132200,234843920,8540,8540,8540,8540,0
|
|
20240110,132100,234843920,8540,8540,8540,8540,0
|
|
20240110,132000,234843920,8540,8540,8540,8540,0
|
|
20240110,131900,234843920,8540,8540,8540,8540,0
|
|
20240110,131800,234843920,8540,8540,8540,8540,8
|
|
20240110,131700,234775600,8540,8520,8540,8520,25
|
|
20240110,131600,234562320,8520,8520,8520,8520,0
|
|
20240110,131500,234562320,8520,8520,8520,8520,0
|
|
20240110,131400,234562320,8520,8520,8520,8520,0
|
|
20240110,131300,234562320,8520,8520,8520,8520,0
|
|
20240110,131200,234562320,8520,8520,8520,8520,0
|
|
20240110,131100,234562320,8520,8520,8520,8520,0
|
|
20240110,131000,234562320,8520,8520,8520,8520,0
|
|
20240110,130900,234562320,8520,8520,8520,8520,0
|
|
20240110,130800,234562320,8520,8520,8520,8520,0
|
|
20240110,130700,234562320,8520,8520,8520,8520,0
|
|
20240110,130600,234562320,8520,8520,8520,8520,0
|
|
20240110,130500,234562320,8520,8520,8520,8520,0
|
|
20240110,130400,234562320,8520,8520,8520,8520,0
|
|
20240110,130300,234562320,8520,8520,8520,8520,11
|
|
20240110,130200,234468600,8520,8520,8520,8520,11
|
|
20240110,130100,234374880,8520,8520,8520,8520,94
|
|
20240110,130000,233574000,8500,8500,8500,8500,0
|
|
20240110,125900,233574000,8500,8500,8500,8500,0
|
|
20240110,125800,233574000,8500,8500,8500,8500,0
|
|
20240110,125700,233574000,8500,8500,8500,8500,0
|
|
20240110,125600,233574000,8500,8500,8500,8500,0
|
|
20240110,125500,233574000,8500,8530,8530,8500,6000
|
|
20240110,125400,182540630,8530,8530,8530,8530,0
|
|
20240110,125300,182540630,8530,8530,8530,8530,0
|
|
20240110,125200,182540630,8530,8530,8530,8530,0
|
|
20240110,125100,182540630,8530,8530,8530,8530,0
|
|
20240110,125000,182540630,8530,8530,8530,8530,0
|
|
20240110,124900,182540630,8530,8530,8530,8530,0
|
|
20240110,124800,182540630,8530,8530,8530,8530,0
|
|
20240110,124700,182540630,8530,8530,8530,8530,350
|
|
20240110,124600,179555130,8540,8540,8540,8540,0
|
|
20240110,124500,179555130,8540,8540,8540,8540,0
|
|
20240110,124400,179555130,8540,8540,8540,8540,0
|
|
20240110,124300,179555130,8540,8540,8540,8540,0
|
|
20240110,124200,179555130,8540,8540,8540,8540,0
|
|
20240110,124100,179555130,8540,8540,8540,8540,0
|
|
20240110,124000,179555130,8540,8540,8540,8540,0
|
|
20240110,123900,179555130,8540,8540,8540,8540,0
|
|
20240110,123800,179555130,8540,8540,8540,8540,0
|
|
20240110,123700,179555130,8540,8540,8540,8540,0
|
|
20240110,123600,179555130,8540,8540,8540,8540,0
|
|
20240110,123500,179555130,8540,8540,8540,8540,0
|
|
20240110,123400,179555130,8540,8540,8540,8540,0
|
|
20240110,123300,179555130,8540,8540,8540,8540,600
|
|
20240110,123200,174431130,8540,8540,8540,8540,0
|
|
20240110,123100,174431130,8540,8540,8540,8540,0
|
|
20240110,123000,174431130,8540,8540,8540,8540,0
|
|
20240110,122900,174431130,8540,8540,8540,8540,469
|
|
20240110,122800,170425870,8550,8550,8550,8550,0
|
|
20240110,122700,170425870,8550,8550,8550,8550,0
|
|
20240110,122600,170425870,8550,8550,8550,8550,5
|
|
20240110,122500,170383120,8550,8550,8550,8550,10
|
|
20240110,122400,170297620,8550,8550,8550,8550,0
|
|
20240110,122300,170297620,8550,8550,8550,8550,0
|
|
20240110,122200,170297620,8550,8550,8550,8550,0
|
|
20240110,122100,170297620,8550,8550,8550,8550,0
|
|
20240110,122000,170297620,8550,8550,8550,8550,0
|
|
20240110,121900,170297620,8550,8550,8550,8550,0
|
|
20240110,121800,170297620,8550,8550,8550,8550,75
|
|
20240110,121700,169656370,8550,8550,8550,8550,0
|
|
20240110,121600,169656370,8550,8550,8550,8550,0
|
|
20240110,121500,169656370,8550,8550,8550,8550,0
|
|
20240110,121400,169656370,8550,8550,8550,8550,0
|
|
20240110,121300,169656370,8550,8550,8550,8550,0
|
|
20240110,121200,169656370,8550,8550,8550,8550,0
|
|
20240110,121100,169656370,8550,8550,8550,8550,16
|
|
20240110,121000,169519570,8550,8550,8550,8550,389
|
|
20240110,120900,166193620,8560,8560,8560,8560,0
|
|
20240110,120800,166193620,8560,8560,8560,8560,351
|
|
20240110,120700,163189060,8560,8560,8560,8560,50
|
|
20240110,120600,162761060,8570,8570,8570,8570,0
|
|
20240110,120500,162761060,8570,8570,8570,8570,1
|
|
20240110,120400,162752490,8570,8570,8570,8570,0
|
|
20240110,120300,162752490,8570,8570,8570,8570,0
|
|
20240110,120200,162752490,8570,8570,8570,8570,0
|
|
20240110,120100,162752490,8570,8570,8570,8570,0
|
|
20240110,120000,162752490,8570,8570,8570,8570,1
|
|
20240110,115900,162743920,8570,8570,8570,8570,55
|
|
20240110,115800,162272570,8560,8560,8560,8560,0
|
|
20240110,115700,162272570,8560,8560,8560,8560,0
|
|
20240110,115600,162272570,8560,8560,8560,8560,345
|
|
20240110,115500,159319370,8560,8560,8560,8560,0
|
|
20240110,115400,159319370,8560,8560,8560,8560,0
|
|
20240110,115300,159319370,8560,8560,8560,8560,0
|
|
20240110,115200,159319370,8560,8560,8560,8560,0
|
|
20240110,115100,159319370,8560,8560,8560,8560,0
|
|
20240110,115000,159319370,8560,8560,8560,8560,0
|
|
20240110,114900,159319370,8560,8560,8560,8560,0
|
|
20240110,114800,159319370,8560,8560,8560,8560,0
|
|
20240110,114700,159319370,8560,8560,8560,8560,0
|
|
20240110,114600,159319370,8560,8560,8560,8560,0
|
|
20240110,114500,159319370,8560,8560,8560,8560,0
|
|
20240110,114400,159319370,8560,8560,8560,8560,0
|
|
20240110,114300,159319370,8560,8560,8560,8560,0
|
|
20240110,114200,159319370,8560,8560,8560,8560,0
|
|
20240110,114100,159319370,8560,8560,8560,8560,0
|
|
20240110,114000,159319370,8560,8560,8560,8560,0
|
|
20240110,113900,159319370,8560,8560,8560,8560,0
|
|
20240110,113800,159319370,8560,8560,8560,8560,0
|
|
20240110,113700,159319370,8560,8560,8560,8560,0
|
|
20240110,113600,159319370,8560,8560,8560,8560,0
|
|
20240110,113500,159319370,8560,8560,8560,8560,0
|
|
20240110,113400,159319370,8560,8560,8560,8560,1
|
|
20240110,113300,159310810,8550,8550,8550,8550,0
|
|
20240110,113200,159310810,8550,8550,8550,8550,0
|
|
20240110,113100,159310810,8550,8550,8550,8550,100
|
|
20240110,113000,158455810,8550,8550,8550,8550,0
|
|
20240110,112900,158455810,8550,8550,8550,8550,0
|
|
20240110,112800,158455810,8550,8550,8550,8550,0
|
|
20240110,112700,158455810,8550,8550,8550,8550,0
|
|
20240110,112600,158455810,8550,8550,8550,8550,0
|
|
20240110,112500,158455810,8550,8550,8550,8550,117
|
|
20240110,112400,157455460,8500,8550,8550,8500,656
|
|
20240110,112300,151865170,8560,8560,8560,8560,0
|
|
20240110,112200,151865170,8560,8560,8560,8560,0
|
|
20240110,112100,151865170,8560,8560,8560,8560,0
|
|
20240110,112000,151865170,8560,8560,8560,8560,0
|
|
20240110,111900,151865170,8560,8570,8570,8560,14
|
|
20240110,111800,151745230,8580,8580,8580,8580,10
|
|
20240110,111700,151659430,8590,8590,8590,8590,0
|
|
20240110,111600,151659430,8590,8590,8590,8590,0
|
|
20240110,111500,151659430,8590,8590,8590,8590,0
|
|
20240110,111400,151659430,8590,8590,8590,8590,0
|
|
20240110,111300,151659430,8590,8590,8590,8590,0
|
|
20240110,111200,151659430,8590,8590,8590,8590,0
|
|
20240110,111100,151659430,8590,8590,8590,8590,20
|
|
20240110,111000,151487630,8550,8550,8550,8550,0
|
|
20240110,110900,151487630,8550,8560,8560,8550,50
|
|
20240110,110800,151060110,8560,8560,8560,8560,0
|
|
20240110,110700,151060110,8560,8560,8560,8560,202
|
|
20240110,110600,149330990,8570,8570,8570,8570,10
|
|
20240110,110500,149245290,8590,8590,8590,8590,0
|
|
20240110,110400,149245290,8590,8590,8590,8590,0
|
|
20240110,110300,149245290,8590,8590,8590,8590,0
|
|
20240110,110200,149245290,8590,8590,8590,8590,0
|
|
20240110,110100,149245290,8590,8590,8590,8590,44
|
|
20240110,110000,148867330,8590,8590,8590,8590,0
|
|
20240110,105900,148867330,8590,8590,8590,8590,0
|
|
20240110,105800,148867330,8590,8590,8590,8590,0
|
|
20240110,105700,148867330,8590,8560,8590,8560,52
|
|
20240110,105600,148421940,8560,8560,8560,8560,0
|
|
20240110,105500,148421940,8560,8550,8560,8550,1003
|
|
20240110,105400,139846260,8560,8560,8560,8560,0
|
|
20240110,105300,139846260,8560,8560,8560,8560,0
|
|
20240110,105200,139846260,8560,8560,8560,8560,0
|
|
20240110,105100,139846260,8560,8560,8560,8560,0
|
|
20240110,105000,139846260,8560,8560,8560,8560,5
|
|
20240110,104900,139803460,8560,8560,8560,8560,0
|
|
20240110,104800,139803460,8560,8560,8560,8560,0
|
|
20240110,104700,139803460,8560,8560,8560,8560,0
|
|
20240110,104600,139803460,8560,8560,8560,8560,231
|
|
20240110,104500,137826100,8560,8560,8560,8560,0
|
|
20240110,104400,137826100,8560,8560,8560,8560,1
|
|
20240110,104300,137817540,8560,8560,8560,8560,5
|
|
20240110,104200,137774740,8590,8590,8590,8590,0
|
|
20240110,104100,137774740,8590,8590,8590,8590,0
|
|
20240110,104000,137774740,8590,8590,8590,8590,0
|
|
20240110,103900,137774740,8590,8590,8590,8590,0
|
|
20240110,103800,137774740,8590,8590,8590,8590,0
|
|
20240110,103700,137774740,8590,8590,8590,8590,0
|
|
20240110,103600,137774740,8590,8590,8590,8590,0
|
|
20240110,103500,137774740,8590,8590,8590,8590,0
|
|
20240110,103400,137774740,8590,8590,8590,8590,0
|
|
20240110,103300,137774740,8590,8590,8590,8590,0
|
|
20240110,103200,137774740,8590,8590,8590,8590,0
|
|
20240110,103100,137774740,8590,8590,8590,8590,0
|
|
20240110,103000,137774740,8590,8590,8590,8590,0
|
|
20240110,102900,137774740,8590,8590,8590,8590,0
|
|
20240110,102800,137774740,8590,8530,8590,8530,249
|
|
20240110,102700,135644230,8570,8570,8570,8570,0
|
|
20240110,102600,135644230,8570,8570,8570,8570,0
|
|
20240110,102500,135644230,8570,8570,8570,8570,0
|
|
20240110,102400,135644230,8570,8570,8570,8570,1
|
|
20240110,102300,135635660,8570,8540,8570,8540,322
|
|
20240110,102200,132884640,8540,8540,8540,8540,134
|
|
20240110,102100,131740280,8500,8510,8510,8500,4500
|
|
20240110,102000,93488810,8510,8540,8540,8510,6210
|
|
20240110,101900,40540800,8550,8550,8550,8550,1
|
|
20240110,101800,40532250,8550,8550,8550,8550,0
|
|
20240110,101700,40532250,8550,8550,8550,8550,7
|
|
20240110,101600,40472400,8550,8550,8550,8550,31
|
|
20240110,101500,40207350,8550,8550,8550,8550,20
|
|
20240110,101400,40036350,8550,8550,8550,8550,14
|
|
20240110,101300,39916650,8550,8550,8550,8550,0
|
|
20240110,101200,39916650,8550,8550,8550,8550,0
|
|
20240110,101100,39916650,8550,8550,8550,8550,0
|
|
20240110,101000,39916650,8550,8550,8550,8550,0
|
|
20240110,100900,39916650,8550,8550,8550,8550,1
|
|
20240110,100800,39908100,8550,8550,8550,8550,0
|
|
20240110,100700,39908100,8550,8550,8550,8550,11
|
|
20240110,100600,39814050,8550,8550,8550,8550,0
|
|
20240110,100500,39814050,8550,8550,8550,8550,2
|
|
20240110,100400,39796950,8550,8550,8550,8550,0
|
|
20240110,100300,39796950,8550,8550,8550,8550,0
|
|
20240110,100200,39796950,8550,8550,8550,8550,975
|
|
20240110,100100,31460700,8580,8580,8580,8580,0
|
|
20240110,100000,31460700,8580,8580,8580,8580,0
|
|
20240110,095900,31460700,8580,8580,8580,8580,34
|
|
20240110,095800,31168980,8560,8560,8560,8560,1
|
|
20240110,095700,31160420,8560,8560,8560,8560,1
|
|
20240110,095600,31151860,8580,8580,8580,8580,144
|
|
20240110,095500,29916340,8560,8560,8560,8560,315
|
|
20240110,095400,27219940,8560,8560,8560,8560,90
|
|
20240110,095300,26449540,8570,8570,8570,8570,0
|
|
20240110,095200,26449540,8570,8570,8570,8570,600
|
|
20240110,095100,21307540,8570,8570,8570,8570,0
|
|
20240110,095000,21307540,8570,8570,8570,8570,0
|
|
20240110,094900,21307540,8570,8570,8570,8570,0
|
|
20240110,094800,21307540,8570,8570,8570,8570,0
|
|
20240110,094700,21307540,8570,8570,8570,8570,50
|
|
20240110,094600,20879040,8570,8570,8570,8570,209
|
|
20240110,094500,19087910,8580,8580,8580,8580,0
|
|
20240110,094400,19087910,8580,8580,8580,8580,2
|
|
20240110,094300,19070750,8580,8580,8580,8580,4
|
|
20240110,094200,19036430,8580,8580,8580,8580,0
|
|
20240110,094100,19036430,8580,8580,8580,8580,0
|
|
20240110,094000,19036430,8580,8580,8580,8580,186
|
|
20240110,093900,17440550,8590,8590,8590,8590,0
|
|
20240110,093800,17440550,8590,8590,8590,8590,10
|
|
20240110,093700,17354650,8580,8580,8580,8580,0
|
|
20240110,093600,17354650,8580,8580,8580,8580,0
|
|
20240110,093500,17354650,8580,8580,8580,8580,0
|
|
20240110,093400,17354650,8580,8580,8580,8580,54
|
|
20240110,093300,16891330,8580,8580,8580,8580,0
|
|
20240110,093200,16891330,8580,8580,8580,8580,5
|
|
20240110,093100,16848430,8580,8580,8580,8580,0
|
|
20240110,093000,16848430,8580,8580,8580,8580,0
|
|
20240110,092900,16848430,8580,8580,8580,8580,0
|
|
20240110,092800,16848430,8580,8580,8580,8580,0
|
|
20240110,092700,16848430,8580,8580,8580,8580,0
|
|
20240110,092600,16848430,8580,8580,8580,8580,0
|
|
20240110,092500,16848430,8580,8580,8580,8580,117
|
|
20240110,092400,15844570,8570,8570,8570,8570,0
|
|
20240110,092300,15844570,8570,8570,8570,8570,0
|
|
20240110,092200,15844570,8570,8570,8570,8570,0
|
|
20240110,092100,15844570,8570,8580,8580,8570,512
|
|
20240110,092000,11454840,8580,8590,8590,8580,25
|
|
20240110,091900,11240330,8580,8580,8580,8580,0
|
|
20240110,091800,11240330,8580,8580,8580,8580,9
|
|
20240110,091700,11163110,8590,8590,8590,8590,0
|
|
20240110,091600,11163110,8590,8590,8590,8590,0
|
|
20240110,091500,11163110,8590,8590,8590,8590,0
|
|
20240110,091400,11163110,8590,8590,8590,8590,21
|
|
20240110,091300,10982720,8600,8610,8610,8600,974
|
|
20240110,091200,2606270,8600,8600,8600,8600,0
|
|
20240110,091100,2606270,8600,8600,8600,8600,0
|
|
20240110,091000,2606270,8600,8610,8610,8600,21
|
|
20240110,090900,2425480,8620,8620,8620,8620,10
|
|
20240110,090800,2339280,8620,8620,8620,8620,51
|
|
20240110,090700,1899660,8620,8620,8620,8620,0
|
|
20240110,090600,1899660,8620,8620,8620,8620,0
|
|
20240110,090500,1899660,8620,8620,8620,8620,0
|
|
20240110,090400,1899660,8620,8620,8620,8620,0
|
|
20240110,090300,1899660,8620,8620,8620,8620,0
|
|
20240110,090200,1899660,8620,8620,8620,8620,0
|
|
20240110,090100,1899660,8620,8620,8620,8620,0
|
|
20240110,090000,1899660,8620,8640,8640,8620,220
|