600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,185700,117307240,8500,8500,8500,8500,288
|
|
20240111,185600,117307240,8500,8500,8500,8500,0
|
|
20240111,185500,117307240,8500,8500,8500,8500,0
|
|
20240111,185400,117307240,8500,8500,8500,8500,0
|
|
20240111,185300,117307240,8500,8500,8500,8500,0
|
|
20240111,185200,117307240,8500,8500,8500,8500,0
|
|
20240111,185100,117307240,8500,8500,8500,8500,0
|
|
20240111,185000,117307240,8500,8500,8500,8500,0
|
|
20240111,184900,117307240,8500,8500,8500,8500,0
|
|
20240111,184800,117307240,8500,8500,8500,8500,0
|
|
20240111,184700,117307240,8500,8500,8500,8500,0
|
|
20240111,184600,117307240,8500,8500,8500,8500,0
|
|
20240111,184500,117307240,8500,8500,8500,8500,0
|
|
20240111,184400,117307240,8500,8500,8500,8500,0
|
|
20240111,184300,117307240,8500,8500,8500,8500,0
|
|
20240111,184200,117307240,8500,8500,8500,8500,0
|
|
20240111,184100,117307240,8500,8500,8500,8500,0
|
|
20240111,184000,117307240,8500,8500,8500,8500,0
|
|
20240111,183900,117307240,8500,8500,8500,8500,0
|
|
20240111,183800,117307240,8500,8500,8500,8500,0
|
|
20240111,183700,117307240,8500,8500,8500,8500,0
|
|
20240111,183600,117307240,8500,8500,8500,8500,0
|
|
20240111,183500,117307240,8500,8500,8500,8500,0
|
|
20240111,183400,117307240,8500,8500,8500,8500,0
|
|
20240111,183300,117307240,8500,8500,8500,8500,0
|
|
20240111,183200,117307240,8500,8500,8500,8500,0
|
|
20240111,183100,117307240,8500,8500,8500,8500,0
|
|
20240111,183000,117307240,8500,8500,8500,8500,0
|
|
20240111,182900,117307240,8500,8500,8500,8500,0
|
|
20240111,182800,117307240,8500,8500,8500,8500,0
|
|
20240111,182700,117307240,8500,8500,8500,8500,288
|
|
20240111,182600,117307240,8500,8500,8500,8500,0
|
|
20240111,182500,117307240,8500,8500,8500,8500,0
|
|
20240111,182400,117307240,8500,8500,8500,8500,0
|
|
20240111,182300,117307240,8500,8500,8500,8500,0
|
|
20240111,182200,117307240,8500,8500,8500,8500,0
|
|
20240111,182100,117307240,8500,8500,8500,8500,0
|
|
20240111,182000,117307240,8500,8500,8500,8500,0
|
|
20240111,181900,117307240,8500,8500,8500,8500,0
|
|
20240111,181800,117307240,8500,8500,8500,8500,0
|
|
20240111,181700,117307240,8500,8500,8500,8500,0
|
|
20240111,181600,117307240,8500,8500,8500,8500,0
|
|
20240111,181500,117307240,8500,8500,8500,8500,0
|
|
20240111,181400,117307240,8500,8500,8500,8500,0
|
|
20240111,181300,117307240,8500,8500,8500,8500,0
|
|
20240111,181200,117307240,8500,8500,8500,8500,0
|
|
20240111,181100,117307240,8500,8500,8500,8500,0
|
|
20240111,181000,117307240,8500,8500,8500,8500,0
|
|
20240111,180900,117307240,8500,8500,8500,8500,0
|
|
20240111,180800,117307240,8500,8500,8500,8500,0
|
|
20240111,180700,117307240,8500,8500,8500,8500,0
|
|
20240111,180600,117307240,8500,8500,8500,8500,0
|
|
20240111,180500,117307240,8500,8500,8500,8500,0
|
|
20240111,180400,117307240,8500,8500,8500,8500,0
|
|
20240111,180300,117307240,8500,8500,8500,8500,0
|
|
20240111,180200,117307240,8500,8500,8500,8500,0
|
|
20240111,180100,117307240,8500,8500,8500,8500,0
|
|
20240111,180000,117307240,8500,8500,8500,8500,0
|
|
20240111,175900,117307240,8500,8500,8500,8500,0
|
|
20240111,175800,117307240,8500,8500,8500,8500,0
|
|
20240111,175700,117307240,8500,8500,8500,8500,288
|
|
20240111,175600,117307240,8500,8500,8500,8500,0
|
|
20240111,175500,117307240,8500,8500,8500,8500,0
|
|
20240111,175400,117307240,8500,8500,8500,8500,0
|
|
20240111,175300,117307240,8500,8500,8500,8500,0
|
|
20240111,175200,117307240,8500,8500,8500,8500,0
|
|
20240111,175100,117307240,8500,8500,8500,8500,0
|
|
20240111,175000,117307240,8500,8500,8500,8500,0
|
|
20240111,174900,117307240,8500,8500,8500,8500,0
|
|
20240111,174800,117307240,8500,8500,8500,8500,0
|
|
20240111,174700,117307240,8500,8500,8500,8500,0
|
|
20240111,174600,117307240,8500,8500,8500,8500,0
|
|
20240111,174500,117307240,8500,8500,8500,8500,0
|
|
20240111,174400,117307240,8500,8500,8500,8500,0
|
|
20240111,174300,117307240,8500,8500,8500,8500,0
|
|
20240111,174200,117307240,8500,8500,8500,8500,0
|
|
20240111,174100,117307240,8500,8500,8500,8500,0
|
|
20240111,174000,117307240,8500,8500,8500,8500,0
|
|
20240111,173900,117307240,8500,8500,8500,8500,0
|
|
20240111,173800,117307240,8500,8500,8500,8500,0
|
|
20240111,173700,117307240,8500,8500,8500,8500,0
|
|
20240111,173600,117307240,8500,8500,8500,8500,0
|
|
20240111,173500,117307240,8500,8500,8500,8500,0
|
|
20240111,173400,117307240,8500,8500,8500,8500,0
|
|
20240111,173300,117307240,8500,8500,8500,8500,0
|
|
20240111,173200,117307240,8500,8500,8500,8500,0
|
|
20240111,173100,117307240,8500,8500,8500,8500,0
|
|
20240111,173000,117307240,8500,8500,8500,8500,0
|
|
20240111,172900,117307240,8500,8500,8500,8500,0
|
|
20240111,172800,117307240,8500,8500,8500,8500,0
|
|
20240111,172700,117307240,8500,8500,8500,8500,288
|
|
20240111,172600,117307240,8500,8500,8500,8500,0
|
|
20240111,172500,117307240,8500,8500,8500,8500,0
|
|
20240111,172400,117307240,8500,8500,8500,8500,0
|
|
20240111,172300,117307240,8500,8500,8500,8500,0
|
|
20240111,172200,117307240,8500,8500,8500,8500,0
|
|
20240111,172100,117307240,8500,8500,8500,8500,0
|
|
20240111,172000,117307240,8500,8500,8500,8500,0
|
|
20240111,171900,117307240,8500,8500,8500,8500,0
|
|
20240111,171800,117307240,8500,8500,8500,8500,0
|
|
20240111,171700,117307240,8500,8500,8500,8500,0
|
|
20240111,171600,117307240,8500,8500,8500,8500,0
|
|
20240111,171500,117307240,8500,8500,8500,8500,0
|
|
20240111,171400,117307240,8500,8500,8500,8500,0
|
|
20240111,171300,117307240,8500,8500,8500,8500,0
|
|
20240111,171200,117307240,8500,8500,8500,8500,0
|
|
20240111,171100,117307240,8500,8500,8500,8500,0
|
|
20240111,171000,117307240,8500,8500,8500,8500,0
|
|
20240111,170900,117307240,8500,8500,8500,8500,0
|
|
20240111,170800,117307240,8500,8500,8500,8500,0
|
|
20240111,170700,117307240,8500,8500,8500,8500,0
|
|
20240111,170600,117307240,8500,8500,8500,8500,0
|
|
20240111,170500,117307240,8500,8500,8500,8500,0
|
|
20240111,170400,117307240,8500,8500,8500,8500,0
|
|
20240111,170300,117307240,8500,8500,8500,8500,0
|
|
20240111,170200,117307240,8500,8500,8500,8500,0
|
|
20240111,170100,117307240,8500,8500,8500,8500,0
|
|
20240111,170000,117307240,8500,8500,8500,8500,0
|
|
20240111,165900,117307240,8500,8500,8500,8500,0
|
|
20240111,165800,117307240,8500,8500,8500,8500,0
|
|
20240111,165700,117307240,8500,8500,8500,8500,288
|
|
20240111,165600,117307240,8500,8500,8500,8500,0
|
|
20240111,165500,117307240,8500,8500,8500,8500,0
|
|
20240111,165400,117307240,8500,8500,8500,8500,0
|
|
20240111,165300,117307240,8500,8500,8500,8500,0
|
|
20240111,165200,117307240,8500,8500,8500,8500,0
|
|
20240111,165100,117307240,8500,8500,8500,8500,0
|
|
20240111,165000,117307240,8500,8500,8500,8500,0
|
|
20240111,164900,117307240,8500,8500,8500,8500,0
|
|
20240111,164800,117307240,8500,8500,8500,8500,0
|
|
20240111,164700,117307240,8500,8500,8500,8500,0
|
|
20240111,164600,117307240,8500,8500,8500,8500,0
|
|
20240111,164500,117307240,8500,8500,8500,8500,0
|
|
20240111,164400,117307240,8500,8500,8500,8500,0
|
|
20240111,164300,117307240,8500,8500,8500,8500,0
|
|
20240111,164200,117307240,8500,8500,8500,8500,0
|
|
20240111,164100,117307240,8500,8500,8500,8500,0
|
|
20240111,164000,117307240,8500,8500,8500,8500,0
|
|
20240111,163900,117307240,8500,8500,8500,8500,0
|
|
20240111,163800,117307240,8500,8500,8500,8500,0
|
|
20240111,163700,117307240,8500,8500,8500,8500,0
|
|
20240111,163600,117307240,8500,8500,8500,8500,0
|
|
20240111,163500,117307240,8500,8500,8500,8500,0
|
|
20240111,163400,117307240,8500,8500,8500,8500,0
|
|
20240111,163300,117307240,8500,8500,8500,8500,0
|
|
20240111,163200,117307240,8500,8500,8500,8500,0
|
|
20240111,163100,117307240,8500,8500,8500,8500,0
|
|
20240111,163000,117307240,8500,8500,8500,8500,0
|
|
20240111,162900,117307240,8500,8500,8500,8500,0
|
|
20240111,162800,117307240,8500,8500,8500,8500,0
|
|
20240111,162700,117307240,8500,8500,8500,8500,288
|
|
20240111,162600,117307240,8500,8500,8500,8500,0
|
|
20240111,162500,117307240,8500,8500,8500,8500,0
|
|
20240111,162400,117307240,8500,8500,8500,8500,0
|
|
20240111,162300,117307240,8500,8500,8500,8500,0
|
|
20240111,162200,117307240,8500,8500,8500,8500,0
|
|
20240111,162100,117307240,8500,8500,8500,8500,0
|
|
20240111,162000,117307240,8500,8500,8500,8500,0
|
|
20240111,161900,117307240,8500,8500,8500,8500,0
|
|
20240111,161800,117307240,8500,8500,8500,8500,0
|
|
20240111,161700,117307240,8500,8500,8500,8500,0
|
|
20240111,161600,117307240,8500,8500,8500,8500,0
|
|
20240111,161500,117307240,8500,8500,8500,8500,0
|
|
20240111,161400,117307240,8500,8500,8500,8500,0
|
|
20240111,161300,117307240,8500,8500,8500,8500,0
|
|
20240111,161200,117307240,8500,8500,8500,8500,0
|
|
20240111,161100,117307240,8500,8500,8500,8500,0
|
|
20240111,161000,117307240,8500,8500,8500,8500,0
|
|
20240111,160900,117307240,8500,8500,8500,8500,0
|
|
20240111,160800,117307240,8500,8500,8500,8500,0
|
|
20240111,160700,117307240,8500,8500,8500,8500,0
|
|
20240111,160600,117307240,8500,8500,8500,8500,0
|
|
20240111,160500,117307240,8500,8500,8500,8500,0
|
|
20240111,160400,117307240,8500,8500,8500,8500,0
|
|
20240111,160300,117307240,8500,8500,8500,8500,0
|
|
20240111,160200,117307240,8500,8500,8500,8500,0
|
|
20240111,160100,117307240,8500,8500,8500,8500,0
|
|
20240111,160000,117307240,8500,8500,8500,8500,0
|
|
20240111,155900,117307240,8500,8500,8500,8500,0
|
|
20240111,155800,117307240,8500,8500,8500,8500,0
|
|
20240111,155700,117307240,8500,8500,8500,8500,288
|
|
20240111,155600,117307240,8500,8500,8500,8500,0
|
|
20240111,155500,117307240,8500,8500,8500,8500,0
|
|
20240111,155400,117307240,8500,8500,8500,8500,0
|
|
20240111,155300,117307240,8500,8500,8500,8500,0
|
|
20240111,155200,117307240,8500,8500,8500,8500,0
|
|
20240111,155100,117307240,8500,8500,8500,8500,0
|
|
20240111,155000,117307240,8500,8500,8500,8500,0
|
|
20240111,154900,117307240,8500,8500,8500,8500,0
|
|
20240111,154800,117307240,8500,8500,8500,8500,0
|
|
20240111,154700,117307240,8500,8500,8500,8500,0
|
|
20240111,154600,117307240,8500,8500,8500,8500,0
|
|
20240111,154500,117307240,8500,8500,8500,8500,0
|
|
20240111,154400,117307240,8500,8500,8500,8500,0
|
|
20240111,154300,117307240,8500,8500,8500,8500,0
|
|
20240111,154200,117307240,8500,8500,8500,8500,0
|
|
20240111,154100,117307240,8500,8500,8500,8500,0
|
|
20240111,154000,117307240,8500,8500,8500,8500,0
|
|
20240111,153900,117307240,8500,8500,8500,8500,0
|
|
20240111,153800,117307240,8500,8500,8500,8500,0
|
|
20240111,153700,117307240,8500,8500,8500,8500,0
|
|
20240111,153600,117307240,8500,8500,8500,8500,0
|
|
20240111,153500,117307240,8500,8500,8500,8500,0
|
|
20240111,153400,117307240,8500,8500,8500,8500,0
|
|
20240111,153300,117307240,8500,8500,8500,8500,0
|
|
20240111,153200,117307240,8500,8500,8500,8500,0
|
|
20240111,153100,117307240,8500,8500,8500,8500,0
|
|
20240111,153000,117307240,8500,8500,8500,8500,288
|
|
20240111,152900,114859240,8510,8510,8510,8510,0
|
|
20240111,152800,114859240,8510,8510,8510,8510,0
|
|
20240111,152700,114859240,8510,8510,8510,8510,0
|
|
20240111,152600,114859240,8510,8510,8510,8510,0
|
|
20240111,152500,114859240,8510,8510,8510,8510,0
|
|
20240111,152400,114859240,8510,8510,8510,8510,0
|
|
20240111,152300,114859240,8510,8510,8510,8510,0
|
|
20240111,152200,114859240,8510,8510,8510,8510,0
|
|
20240111,152100,114859240,8510,8510,8510,8510,0
|
|
20240111,152000,114859240,8510,8510,8510,8510,0
|
|
20240111,151900,114859240,8510,8510,8510,8510,8
|
|
20240111,151800,114791160,8490,8500,8500,8490,139
|
|
20240111,151700,113609850,8510,8510,8510,8510,0
|
|
20240111,151600,113609850,8510,8510,8510,8510,0
|
|
20240111,151500,113609850,8510,8510,8510,8510,0
|
|
20240111,151400,113609850,8510,8510,8510,8510,277
|
|
20240111,151300,111252580,8510,8510,8510,8510,0
|
|
20240111,151200,111252580,8510,8510,8510,8510,0
|
|
20240111,151100,111252580,8510,8510,8510,8510,1
|
|
20240111,151000,111244070,8490,8490,8490,8490,2
|
|
20240111,150900,111227090,8520,8520,8520,8520,100
|
|
20240111,150800,110375090,8520,8520,8520,8490,3
|
|
20240111,150700,110349560,8500,8500,8500,8500,448
|
|
20240111,150600,106541560,8520,8520,8520,8520,0
|
|
20240111,150500,106541560,8520,8520,8520,8520,0
|
|
20240111,150400,106541560,8520,8520,8520,8520,1
|
|
20240111,150300,106533040,8510,8510,8510,8510,1000
|
|
20240111,150200,98023040,8520,8520,8520,8520,0
|
|
20240111,150100,98023040,8520,8510,8520,8510,101
|
|
20240111,150000,97163520,8520,8520,8520,8520,0
|
|
20240111,145900,97163520,8520,8520,8520,8520,0
|
|
20240111,145800,97163520,8520,8520,8520,8520,0
|
|
20240111,145700,97163520,8520,8520,8520,8520,0
|
|
20240111,145600,97163520,8520,8520,8520,8520,0
|
|
20240111,145500,97163520,8520,8520,8520,8520,0
|
|
20240111,145400,97163520,8520,8520,8520,8520,0
|
|
20240111,145300,97163520,8520,8520,8520,8520,0
|
|
20240111,145200,97163520,8520,8520,8520,8520,0
|
|
20240111,145100,97163520,8520,8520,8520,8520,0
|
|
20240111,145000,97163520,8520,8520,8520,8520,1
|
|
20240111,144900,97155000,8510,8510,8510,8510,0
|
|
20240111,144800,97155000,8510,8510,8510,8510,0
|
|
20240111,144700,97155000,8510,8510,8510,8510,0
|
|
20240111,144600,97155000,8510,8510,8510,8510,2
|
|
20240111,144500,97137980,8510,8510,8510,8510,1
|
|
20240111,144400,97129470,8510,8510,8510,8510,2
|
|
20240111,144300,97112450,8520,8520,8520,8520,0
|
|
20240111,144200,97112450,8520,8520,8520,8520,0
|
|
20240111,144100,97112450,8520,8520,8520,8520,0
|
|
20240111,144000,97112450,8520,8520,8520,8520,51
|
|
20240111,143900,96677930,8510,8510,8510,8510,10
|
|
20240111,143800,96592830,8510,8510,8510,8510,0
|
|
20240111,143700,96592830,8510,8510,8510,8510,0
|
|
20240111,143600,96592830,8510,8510,8510,8510,100
|
|
20240111,143500,95741830,8500,8500,8500,8500,31
|
|
20240111,143400,95478330,8510,8510,8510,8510,0
|
|
20240111,143300,95478330,8510,8510,8510,8510,0
|
|
20240111,143200,95478330,8510,8510,8510,8510,0
|
|
20240111,143100,95478330,8510,8510,8510,8510,0
|
|
20240111,143000,95478330,8510,8510,8510,8510,0
|
|
20240111,142900,95478330,8510,8510,8510,8510,0
|
|
20240111,142800,95478330,8510,8510,8510,8510,0
|
|
20240111,142700,95478330,8510,8510,8510,8510,0
|
|
20240111,142600,95478330,8510,8510,8510,8510,0
|
|
20240111,142500,95478330,8510,8510,8510,8510,0
|
|
20240111,142400,95478330,8510,8510,8510,8510,0
|
|
20240111,142300,95478330,8510,8510,8510,8510,0
|
|
20240111,142200,95478330,8510,8510,8510,8510,0
|
|
20240111,142100,95478330,8510,8510,8510,8510,0
|
|
20240111,142000,95478330,8510,8510,8510,8510,0
|
|
20240111,141900,95478330,8510,8510,8510,8510,0
|
|
20240111,141800,95478330,8510,8510,8510,8510,1
|
|
20240111,141700,95469820,8510,8510,8510,8510,0
|
|
20240111,141600,95469820,8510,8510,8510,8510,0
|
|
20240111,141500,95469820,8510,8510,8510,8510,0
|
|
20240111,141400,95469820,8510,8510,8510,8510,0
|
|
20240111,141300,95469820,8510,8510,8510,8510,0
|
|
20240111,141200,95469820,8510,8510,8510,8510,0
|
|
20240111,141100,95469820,8510,8510,8510,8510,0
|
|
20240111,141000,95469820,8510,8510,8510,8510,0
|
|
20240111,140900,95469820,8510,8510,8510,8510,0
|
|
20240111,140800,95469820,8510,8510,8510,8510,0
|
|
20240111,140700,95469820,8510,8510,8510,8510,0
|
|
20240111,140600,95469820,8510,8510,8510,8510,0
|
|
20240111,140500,95469820,8510,8510,8510,8510,0
|
|
20240111,140400,95469820,8510,8510,8510,8510,0
|
|
20240111,140300,95469820,8510,8510,8510,8510,0
|
|
20240111,140200,95469820,8510,8510,8510,8510,0
|
|
20240111,140100,95469820,8510,8510,8510,8510,0
|
|
20240111,140000,95469820,8510,8510,8510,8510,0
|
|
20240111,135900,95469820,8510,8510,8510,8510,0
|
|
20240111,135800,95469820,8510,8510,8510,8510,0
|
|
20240111,135700,95469820,8510,8510,8510,8510,0
|
|
20240111,135600,95469820,8510,8510,8510,8510,0
|
|
20240111,135500,95469820,8510,8510,8510,8510,0
|
|
20240111,135400,95469820,8510,8510,8510,8510,3
|
|
20240111,135300,95444290,8510,8510,8510,8510,0
|
|
20240111,135200,95444290,8510,8510,8510,8510,1
|
|
20240111,135100,95435780,8500,8500,8500,8500,10
|
|
20240111,135000,95350780,8490,8490,8490,8490,0
|
|
20240111,134900,95350780,8490,8490,8490,8490,0
|
|
20240111,134800,95350780,8490,8490,8490,8490,0
|
|
20240111,134700,95350780,8490,8490,8490,8490,43
|
|
20240111,134600,94985710,8490,8490,8490,8490,235
|
|
20240111,134500,92990560,8500,8500,8500,8500,0
|
|
20240111,134400,92990560,8500,8500,8500,8500,25
|
|
20240111,134300,92778060,8510,8510,8510,8510,0
|
|
20240111,134200,92778060,8510,8510,8510,8510,0
|
|
20240111,134100,92778060,8510,8510,8510,8510,0
|
|
20240111,134000,92778060,8510,8510,8510,8510,0
|
|
20240111,133900,92778060,8510,8510,8510,8510,0
|
|
20240111,133800,92778060,8510,8510,8510,8510,0
|
|
20240111,133700,92778060,8510,8500,8510,8500,11
|
|
20240111,133600,92684550,8490,8490,8490,8490,0
|
|
20240111,133500,92684550,8490,8490,8490,8490,0
|
|
20240111,133400,92684550,8490,8490,8490,8490,0
|
|
20240111,133300,92684550,8490,8490,8490,8490,0
|
|
20240111,133200,92684550,8490,8490,8490,8490,0
|
|
20240111,133100,92684550,8490,8490,8490,8490,1
|
|
20240111,133000,92676060,8490,8490,8490,8490,0
|
|
20240111,132900,92676060,8490,8490,8490,8490,0
|
|
20240111,132800,92676060,8490,8490,8490,8490,10
|
|
20240111,132700,92591160,8500,8500,8500,8500,0
|
|
20240111,132600,92591160,8500,8500,8500,8500,50
|
|
20240111,132500,92166160,8510,8510,8510,8510,0
|
|
20240111,132400,92166160,8510,8510,8510,8510,10
|
|
20240111,132300,92081060,8510,8510,8510,8510,60
|
|
20240111,132200,91570460,8480,8480,8480,8480,0
|
|
20240111,132100,91570460,8480,8480,8480,8480,10
|
|
20240111,132000,91485660,8480,8480,8480,8480,0
|
|
20240111,131900,91485660,8480,8480,8480,8480,0
|
|
20240111,131800,91485660,8480,8480,8480,8480,0
|
|
20240111,131700,91485660,8480,8490,8490,8480,70
|
|
20240111,131600,90891410,8510,8510,8510,8510,5
|
|
20240111,131500,90848860,8480,8490,8490,8480,3000
|
|
20240111,131400,65394630,8490,8490,8490,8490,0
|
|
20240111,131300,65394630,8490,8490,8490,8490,70
|
|
20240111,131200,64800330,8490,8490,8490,8490,0
|
|
20240111,131100,64800330,8490,8490,8490,8490,0
|
|
20240111,131000,64800330,8490,8490,8490,8490,0
|
|
20240111,130900,64800330,8490,8490,8490,8490,0
|
|
20240111,130800,64800330,8490,8490,8490,8490,102
|
|
20240111,130700,63934350,8490,8490,8490,8490,0
|
|
20240111,130600,63934350,8490,8490,8490,8490,0
|
|
20240111,130500,63934350,8490,8490,8490,8490,0
|
|
20240111,130400,63934350,8490,8490,8490,8490,0
|
|
20240111,130300,63934350,8490,8490,8490,8490,0
|
|
20240111,130200,63934350,8490,8490,8490,8490,0
|
|
20240111,130100,63934350,8490,8490,8490,8490,0
|
|
20240111,130000,63934350,8490,8490,8490,8490,100
|
|
20240111,125900,63085350,8500,8500,8500,8500,40
|
|
20240111,125800,62745350,8510,8510,8510,8510,3
|
|
20240111,125700,62719820,8500,8500,8500,8500,0
|
|
20240111,125600,62719820,8500,8500,8500,8500,26
|
|
20240111,125500,62498820,8500,8500,8500,8500,6
|
|
20240111,125400,62447820,8500,8500,8500,8500,50
|
|
20240111,125300,62022820,8500,8500,8500,8500,0
|
|
20240111,125200,62022820,8500,8500,8500,8500,94
|
|
20240111,125100,61223820,8500,8500,8500,8500,175
|
|
20240111,125000,59736320,8500,8500,8500,8500,30
|
|
20240111,124900,59481320,8500,8500,8500,8500,63
|
|
20240111,124800,58945820,8500,8500,8500,8500,0
|
|
20240111,124700,58945820,8500,8500,8500,8500,0
|
|
20240111,124600,58945820,8500,8500,8500,8500,30
|
|
20240111,124500,58690820,8500,8500,8500,8500,10
|
|
20240111,124400,58605820,8500,8500,8500,8500,15
|
|
20240111,124300,58478320,8500,8500,8500,8500,36
|
|
20240111,124200,58172320,8500,8500,8500,8500,0
|
|
20240111,124100,58172320,8500,8500,8500,8500,0
|
|
20240111,124000,58172320,8500,8500,8500,8500,0
|
|
20240111,123900,58172320,8500,8500,8500,8500,0
|
|
20240111,123800,58172320,8500,8500,8500,8500,0
|
|
20240111,123700,58172320,8500,8500,8500,8500,0
|
|
20240111,123600,58172320,8500,8500,8500,8500,0
|
|
20240111,123500,58172320,8500,8500,8500,8500,0
|
|
20240111,123400,58172320,8500,8500,8500,8500,4
|
|
20240111,123300,58138320,8500,8500,8500,8500,496
|
|
20240111,123200,53922320,8500,8500,8500,8500,0
|
|
20240111,123100,53922320,8500,8500,8500,8500,1
|
|
20240111,123000,53913820,8500,8500,8500,8500,10
|
|
20240111,122900,53828820,8500,8500,8500,8500,155
|
|
20240111,122800,52511320,8510,8510,8510,8510,0
|
|
20240111,122700,52511320,8510,8510,8510,8510,0
|
|
20240111,122600,52511320,8510,8510,8510,8510,0
|
|
20240111,122500,52511320,8510,8510,8510,8510,40
|
|
20240111,122400,52170920,8510,8510,8510,8510,0
|
|
20240111,122300,52170920,8510,8510,8510,8510,47
|
|
20240111,122200,51770950,8510,8510,8510,8510,0
|
|
20240111,122100,51770950,8510,8510,8510,8510,10
|
|
20240111,122000,51685850,8520,8520,8520,8520,0
|
|
20240111,121900,51685850,8520,8520,8520,8520,0
|
|
20240111,121800,51685850,8520,8520,8520,8520,36
|
|
20240111,121700,51379130,8520,8520,8520,8520,0
|
|
20240111,121600,51379130,8520,8520,8520,8520,0
|
|
20240111,121500,51379130,8520,8520,8520,8520,0
|
|
20240111,121400,51379130,8520,8520,8520,8520,0
|
|
20240111,121300,51379130,8520,8520,8520,8520,0
|
|
20240111,121200,51379130,8520,8520,8520,8520,1
|
|
20240111,121100,51370610,8520,8520,8520,8520,10
|
|
20240111,121000,51285410,8520,8520,8520,8520,0
|
|
20240111,120900,51285410,8520,8520,8520,8520,18
|
|
20240111,120800,51132050,8520,8520,8520,8520,0
|
|
20240111,120700,51132050,8520,8520,8520,8520,0
|
|
20240111,120600,51132050,8520,8520,8520,8520,0
|
|
20240111,120500,51132050,8520,8520,8520,8520,0
|
|
20240111,120400,51132050,8520,8520,8520,8520,18
|
|
20240111,120300,50978690,8520,8520,8520,8520,0
|
|
20240111,120200,50978690,8520,8520,8520,8520,0
|
|
20240111,120100,50978690,8520,8520,8520,8520,0
|
|
20240111,120000,50978690,8520,8520,8520,8520,1
|
|
20240111,115900,50970170,8520,8520,8520,8520,50
|
|
20240111,115800,50544170,8530,8530,8530,8530,0
|
|
20240111,115700,50544170,8530,8530,8530,8530,20
|
|
20240111,115600,50373570,8530,8530,8530,8530,0
|
|
20240111,115500,50373570,8530,8530,8530,8530,25
|
|
20240111,115400,50160320,8530,8530,8530,8530,0
|
|
20240111,115300,50160320,8530,8530,8530,8530,0
|
|
20240111,115200,50160320,8530,8530,8530,8530,0
|
|
20240111,115100,50160320,8530,8530,8530,8530,0
|
|
20240111,115000,50160320,8530,8530,8530,8530,0
|
|
20240111,114900,50160320,8530,8530,8530,8530,0
|
|
20240111,114800,50160320,8530,8530,8530,8530,0
|
|
20240111,114700,50160320,8530,8530,8530,8530,0
|
|
20240111,114600,50160320,8530,8530,8530,8530,0
|
|
20240111,114500,50160320,8530,8530,8530,8530,19
|
|
20240111,114400,49998250,8530,8530,8530,8530,1
|
|
20240111,114300,49989720,8540,8540,8540,8540,0
|
|
20240111,114200,49989720,8540,8540,8540,8540,0
|
|
20240111,114100,49989720,8540,8540,8540,8540,0
|
|
20240111,114000,49989720,8540,8540,8540,8540,157
|
|
20240111,113900,48648940,8530,8530,8530,8530,0
|
|
20240111,113800,48648940,8530,8530,8530,8530,10
|
|
20240111,113700,48563640,8540,8540,8540,8540,0
|
|
20240111,113600,48563640,8540,8540,8540,8540,0
|
|
20240111,113500,48563640,8540,8540,8540,8540,1
|
|
20240111,113400,48555100,8540,8540,8540,8540,0
|
|
20240111,113300,48555100,8540,8540,8540,8540,1
|
|
20240111,113200,48546560,8540,8540,8540,8540,0
|
|
20240111,113100,48546560,8540,8540,8540,8540,0
|
|
20240111,113000,48546560,8540,8540,8540,8540,0
|
|
20240111,112900,48546560,8540,8540,8540,8540,0
|
|
20240111,112800,48546560,8540,8540,8540,8540,50
|
|
20240111,112700,48119560,8530,8530,8530,8530,0
|
|
20240111,112600,48119560,8530,8530,8530,8530,210
|
|
20240111,112500,46328260,8540,8540,8540,8540,0
|
|
20240111,112400,46328260,8540,8540,8540,8540,0
|
|
20240111,112300,46328260,8540,8540,8540,8540,0
|
|
20240111,112200,46328260,8540,8540,8540,8540,0
|
|
20240111,112100,46328260,8540,8540,8540,8540,0
|
|
20240111,112000,46328260,8540,8540,8540,8540,0
|
|
20240111,111900,46328260,8540,8540,8540,8540,0
|
|
20240111,111800,46328260,8540,8550,8550,8540,25
|
|
20240111,111700,46114610,8500,8500,8500,8500,0
|
|
20240111,111600,46114610,8500,8500,8500,8500,0
|
|
20240111,111500,46114610,8500,8500,8500,8500,0
|
|
20240111,111400,46114610,8500,8520,8520,8490,1003
|
|
20240111,111300,37585740,8520,8520,8520,8520,43
|
|
20240111,111200,37219380,8520,8530,8530,8520,296
|
|
20240111,111100,34696900,8540,8540,8540,8540,0
|
|
20240111,111000,34696900,8540,8540,8540,8540,0
|
|
20240111,110900,34696900,8540,8540,8540,8540,0
|
|
20240111,110800,34696900,8540,8540,8540,8540,0
|
|
20240111,110700,34696900,8540,8540,8540,8540,0
|
|
20240111,110600,34696900,8540,8540,8540,8540,0
|
|
20240111,110500,34696900,8540,8540,8540,8540,0
|
|
20240111,110400,34696900,8540,8540,8540,8540,0
|
|
20240111,110300,34696900,8540,8540,8540,8540,0
|
|
20240111,110200,34696900,8540,8540,8540,8540,0
|
|
20240111,110100,34696900,8540,8540,8540,8540,10
|
|
20240111,110000,34611500,8530,8530,8530,8530,0
|
|
20240111,105900,34611500,8530,8530,8530,8530,0
|
|
20240111,105800,34611500,8530,8530,8530,8530,50
|
|
20240111,105700,34185000,8530,8530,8530,8530,121
|
|
20240111,105600,33152870,8540,8540,8540,8540,68
|
|
20240111,105500,32572150,8540,8540,8540,8540,0
|
|
20240111,105400,32572150,8540,8540,8540,8540,22
|
|
20240111,105300,32384270,8530,8530,8530,8530,79
|
|
20240111,105200,31710400,8540,8540,8540,8540,200
|
|
20240111,105100,30002400,8530,8530,8530,8530,0
|
|
20240111,105000,30002400,8530,8530,8530,8530,0
|
|
20240111,104900,30002400,8530,8530,8530,8530,0
|
|
20240111,104800,30002400,8530,8530,8530,8530,0
|
|
20240111,104700,30002400,8530,8530,8530,8530,0
|
|
20240111,104600,30002400,8530,8530,8530,8530,0
|
|
20240111,104500,30002400,8530,8530,8530,8530,0
|
|
20240111,104400,30002400,8530,8530,8530,8530,0
|
|
20240111,104300,30002400,8530,8530,8530,8530,0
|
|
20240111,104200,30002400,8530,8530,8530,8530,0
|
|
20240111,104100,30002400,8530,8530,8530,8530,0
|
|
20240111,104000,30002400,8530,8530,8530,8530,101
|
|
20240111,103900,29140870,8530,8530,8530,8530,0
|
|
20240111,103800,29140870,8530,8530,8530,8530,0
|
|
20240111,103700,29140870,8530,8530,8530,8530,0
|
|
20240111,103600,29140870,8530,8530,8530,8530,95
|
|
20240111,103500,28330520,8540,8540,8540,8540,0
|
|
20240111,103400,28330520,8540,8540,8540,8540,0
|
|
20240111,103300,28330520,8540,8540,8540,8540,0
|
|
20240111,103200,28330520,8540,8540,8540,8540,0
|
|
20240111,103100,28330520,8540,8540,8540,8540,0
|
|
20240111,103000,28330520,8540,8540,8540,8540,0
|
|
20240111,102900,28330520,8540,8540,8540,8540,0
|
|
20240111,102800,28330520,8540,8540,8540,8540,0
|
|
20240111,102700,28330520,8540,8540,8540,8540,0
|
|
20240111,102600,28330520,8540,8540,8540,8540,13
|
|
20240111,102500,28219500,8540,8540,8540,8540,1
|
|
20240111,102400,28210960,8550,8530,8550,8530,70
|
|
20240111,102300,27613660,8540,8540,8540,8540,7
|
|
20240111,102200,27553880,8540,8540,8540,8540,5
|
|
20240111,102100,27511180,8550,8550,8550,8550,5
|
|
20240111,102000,27468430,8530,8530,8530,8530,0
|
|
20240111,101900,27468430,8530,8530,8530,8530,0
|
|
20240111,101800,27468430,8530,8530,8530,8530,0
|
|
20240111,101700,27468430,8530,8530,8530,8530,80
|
|
20240111,101600,26786030,8530,8530,8530,8530,0
|
|
20240111,101500,26786030,8530,8530,8530,8530,10
|
|
20240111,101400,26700730,8530,8530,8530,8530,279
|
|
20240111,101300,24320860,8530,8530,8530,8530,0
|
|
20240111,101200,24320860,8530,8530,8530,8530,0
|
|
20240111,101100,24320860,8530,8530,8530,8530,0
|
|
20240111,101000,24320860,8530,8530,8530,8530,0
|
|
20240111,100900,24320860,8530,8530,8530,8530,0
|
|
20240111,100800,24320860,8530,8530,8530,8530,0
|
|
20240111,100700,24320860,8530,8530,8530,8530,0
|
|
20240111,100600,24320860,8530,8530,8530,8530,0
|
|
20240111,100500,24320860,8530,8530,8530,8530,0
|
|
20240111,100400,24320860,8530,8530,8530,8530,0
|
|
20240111,100300,24320860,8530,8530,8530,8530,0
|
|
20240111,100200,24320860,8530,8530,8530,8530,1000
|
|
20240111,100100,15790860,8540,8540,8540,8540,0
|
|
20240111,100000,15790860,8540,8540,8540,8540,0
|
|
20240111,095900,15790860,8540,8540,8540,8540,0
|
|
20240111,095800,15790860,8540,8540,8540,8540,0
|
|
20240111,095700,15790860,8540,8540,8540,8540,0
|
|
20240111,095600,15790860,8540,8540,8540,8540,0
|
|
20240111,095500,15790860,8540,8540,8540,8540,100
|
|
20240111,095400,14936860,8540,8540,8540,8540,0
|
|
20240111,095300,14936860,8540,8540,8540,8540,0
|
|
20240111,095200,14936860,8540,8540,8540,8540,0
|
|
20240111,095100,14936860,8540,8540,8540,8540,0
|
|
20240111,095000,14936860,8540,8540,8540,8540,0
|
|
20240111,094900,14936860,8540,8540,8540,8540,0
|
|
20240111,094800,14936860,8540,8540,8540,8540,0
|
|
20240111,094700,14936860,8540,8540,8540,8540,0
|
|
20240111,094600,14936860,8540,8540,8540,8540,0
|
|
20240111,094500,14936860,8540,8540,8540,8540,0
|
|
20240111,094400,14936860,8540,8540,8540,8540,0
|
|
20240111,094300,14936860,8540,8540,8540,8540,0
|
|
20240111,094200,14936860,8540,8540,8540,8540,1
|
|
20240111,094100,14928320,8550,8550,8550,8550,3
|
|
20240111,094000,14902670,8550,8550,8550,8550,0
|
|
20240111,093900,14902670,8550,8550,8550,8550,5
|
|
20240111,093800,14859920,8550,8550,8550,8550,2
|
|
20240111,093700,14842820,8550,8550,8550,8550,4
|
|
20240111,093600,14808620,8550,8550,8550,8550,0
|
|
20240111,093500,14808620,8550,8550,8550,8550,0
|
|
20240111,093400,14808620,8550,8550,8550,8550,0
|
|
20240111,093300,14808620,8550,8550,8550,8550,0
|
|
20240111,093200,14808620,8550,8550,8550,8550,0
|
|
20240111,093100,14808620,8550,8550,8550,8550,0
|
|
20240111,093000,14808620,8550,8550,8550,8550,1
|
|
20240111,092900,14800070,8520,8520,8520,8520,0
|
|
20240111,092800,14800070,8520,8520,8520,8520,0
|
|
20240111,092700,14800070,8520,8520,8520,8520,0
|
|
20240111,092600,14800070,8520,8520,8520,8520,0
|
|
20240111,092500,14800070,8520,8520,8520,8520,0
|
|
20240111,092400,14800070,8520,8530,8530,8520,1312
|
|
20240111,092300,3612840,8530,8530,8530,8530,0
|
|
20240111,092200,3612840,8530,8530,8530,8530,0
|
|
20240111,092100,3612840,8530,8530,8530,8530,0
|
|
20240111,092000,3612840,8530,8530,8530,8530,47
|
|
20240111,091900,3211930,8530,8530,8530,8530,0
|
|
20240111,091800,3211930,8530,8530,8530,8530,0
|
|
20240111,091700,3211930,8530,8530,8530,8530,44
|
|
20240111,091600,2836610,8530,8530,8530,8530,0
|
|
20240111,091500,2836610,8530,8530,8530,8530,44
|
|
20240111,091400,2461290,8530,8530,8530,8530,0
|
|
20240111,091300,2461290,8530,8530,8530,8530,44
|
|
20240111,091200,2085970,8530,8530,8530,8530,0
|
|
20240111,091100,2085970,8530,8540,8540,8530,44
|
|
20240111,091000,1710390,8550,8550,8550,8550,14
|
|
20240111,090900,1590690,8560,8560,8560,8560,0
|
|
20240111,090800,1590690,8560,8560,8560,8560,0
|
|
20240111,090700,1590690,8560,8560,8560,8560,0
|
|
20240111,090600,1590690,8560,8560,8560,8560,50
|
|
20240111,090500,1162690,8550,8550,8550,8550,0
|
|
20240111,090400,1162690,8550,8550,8550,8550,125
|
|
20240111,090300,93940,8540,8540,8540,8540,0
|
|
20240111,090200,93940,8540,8540,8540,8540,0
|
|
20240111,090100,93940,8540,8540,8540,8540,0
|
|
20240111,090000,93940,8540,8540,8540,8540,11
|