600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,185700,346009880,8460,8460,8460,8460,546
|
|
20240112,185600,346009880,8460,8460,8460,8460,0
|
|
20240112,185500,346009880,8460,8460,8460,8460,0
|
|
20240112,185400,346009880,8460,8460,8460,8460,0
|
|
20240112,185300,346009880,8460,8460,8460,8460,0
|
|
20240112,185200,346009880,8460,8460,8460,8460,0
|
|
20240112,185100,346009880,8460,8460,8460,8460,0
|
|
20240112,185000,346009880,8460,8460,8460,8460,0
|
|
20240112,184900,346009880,8460,8460,8460,8460,0
|
|
20240112,184800,346009880,8460,8460,8460,8460,0
|
|
20240112,184700,346009880,8460,8460,8460,8460,0
|
|
20240112,184600,346009880,8460,8460,8460,8460,0
|
|
20240112,184500,346009880,8460,8460,8460,8460,0
|
|
20240112,184400,346009880,8460,8460,8460,8460,0
|
|
20240112,184300,346009880,8460,8460,8460,8460,0
|
|
20240112,184200,346009880,8460,8460,8460,8460,0
|
|
20240112,184100,346009880,8460,8460,8460,8460,0
|
|
20240112,184000,346009880,8460,8460,8460,8460,0
|
|
20240112,183900,346009880,8460,8460,8460,8460,0
|
|
20240112,183800,346009880,8460,8460,8460,8460,0
|
|
20240112,183700,346009880,8460,8460,8460,8460,0
|
|
20240112,183600,346009880,8460,8460,8460,8460,0
|
|
20240112,183500,346009880,8460,8460,8460,8460,0
|
|
20240112,183400,346009880,8460,8460,8460,8460,0
|
|
20240112,183300,346009880,8460,8460,8460,8460,0
|
|
20240112,183200,346009880,8460,8460,8460,8460,0
|
|
20240112,183100,346009880,8460,8460,8460,8460,0
|
|
20240112,183000,346009880,8460,8460,8460,8460,0
|
|
20240112,182900,346009880,8460,8460,8460,8460,0
|
|
20240112,182800,346009880,8460,8460,8460,8460,0
|
|
20240112,182700,346009880,8460,8460,8460,8460,546
|
|
20240112,182600,346009880,8460,8460,8460,8460,0
|
|
20240112,182500,346009880,8460,8460,8460,8460,0
|
|
20240112,182400,346009880,8460,8460,8460,8460,0
|
|
20240112,182300,346009880,8460,8460,8460,8460,0
|
|
20240112,182200,346009880,8460,8460,8460,8460,0
|
|
20240112,182100,346009880,8460,8460,8460,8460,0
|
|
20240112,182000,346009880,8460,8460,8460,8460,0
|
|
20240112,181900,346009880,8460,8460,8460,8460,0
|
|
20240112,181800,346009880,8460,8460,8460,8460,0
|
|
20240112,181700,346009880,8460,8460,8460,8460,0
|
|
20240112,181600,346009880,8460,8460,8460,8460,0
|
|
20240112,181500,346009880,8460,8460,8460,8460,0
|
|
20240112,181400,346009880,8460,8460,8460,8460,0
|
|
20240112,181300,346009880,8460,8460,8460,8460,0
|
|
20240112,181200,346009880,8460,8460,8460,8460,0
|
|
20240112,181100,346009880,8460,8460,8460,8460,0
|
|
20240112,181000,346009880,8460,8460,8460,8460,0
|
|
20240112,180900,346009880,8460,8460,8460,8460,0
|
|
20240112,180800,346009880,8460,8460,8460,8460,0
|
|
20240112,180700,346009880,8460,8460,8460,8460,0
|
|
20240112,180600,346009880,8460,8460,8460,8460,0
|
|
20240112,180500,346009880,8460,8460,8460,8460,0
|
|
20240112,180400,346009880,8460,8460,8460,8460,0
|
|
20240112,180300,346009880,8460,8460,8460,8460,0
|
|
20240112,180200,346009880,8460,8460,8460,8460,0
|
|
20240112,180100,346009880,8460,8460,8460,8460,0
|
|
20240112,180000,346009880,8460,8460,8460,8460,0
|
|
20240112,175900,346009880,8460,8460,8460,8460,0
|
|
20240112,175800,346009880,8460,8460,8460,8460,0
|
|
20240112,175700,346009880,8460,8460,8460,8460,546
|
|
20240112,175600,346009880,8460,8460,8460,8460,0
|
|
20240112,175500,346009880,8460,8460,8460,8460,0
|
|
20240112,175400,346009880,8460,8460,8460,8460,0
|
|
20240112,175300,346009880,8460,8460,8460,8460,0
|
|
20240112,175200,346009880,8460,8460,8460,8460,0
|
|
20240112,175100,346009880,8460,8460,8460,8460,0
|
|
20240112,175000,346009880,8460,8460,8460,8460,0
|
|
20240112,174900,346009880,8460,8460,8460,8460,0
|
|
20240112,174800,346009880,8460,8460,8460,8460,0
|
|
20240112,174700,346009880,8460,8460,8460,8460,0
|
|
20240112,174600,346009880,8460,8460,8460,8460,0
|
|
20240112,174500,346009880,8460,8460,8460,8460,0
|
|
20240112,174400,346009880,8460,8460,8460,8460,0
|
|
20240112,174300,346009880,8460,8460,8460,8460,0
|
|
20240112,174200,346009880,8460,8460,8460,8460,0
|
|
20240112,174100,346009880,8460,8460,8460,8460,0
|
|
20240112,174000,346009880,8460,8460,8460,8460,0
|
|
20240112,173900,346009880,8460,8460,8460,8460,0
|
|
20240112,173800,346009880,8460,8460,8460,8460,0
|
|
20240112,173700,346009880,8460,8460,8460,8460,0
|
|
20240112,173600,346009880,8460,8460,8460,8460,0
|
|
20240112,173500,346009880,8460,8460,8460,8460,0
|
|
20240112,173400,346009880,8460,8460,8460,8460,0
|
|
20240112,173300,346009880,8460,8460,8460,8460,0
|
|
20240112,173200,346009880,8460,8460,8460,8460,0
|
|
20240112,173100,346009880,8460,8460,8460,8460,0
|
|
20240112,173000,346009880,8460,8460,8460,8460,0
|
|
20240112,172900,346009880,8460,8460,8460,8460,0
|
|
20240112,172800,346009880,8460,8460,8460,8460,0
|
|
20240112,172700,346009880,8460,8460,8460,8460,546
|
|
20240112,172600,346009880,8460,8460,8460,8460,0
|
|
20240112,172500,346009880,8460,8460,8460,8460,0
|
|
20240112,172400,346009880,8460,8460,8460,8460,0
|
|
20240112,172300,346009880,8460,8460,8460,8460,0
|
|
20240112,172200,346009880,8460,8460,8460,8460,0
|
|
20240112,172100,346009880,8460,8460,8460,8460,0
|
|
20240112,172000,346009880,8460,8460,8460,8460,0
|
|
20240112,171900,346009880,8460,8460,8460,8460,0
|
|
20240112,171800,346009880,8460,8460,8460,8460,0
|
|
20240112,171700,346009880,8460,8460,8460,8460,0
|
|
20240112,171600,346009880,8460,8460,8460,8460,0
|
|
20240112,171500,346009880,8460,8460,8460,8460,0
|
|
20240112,171400,346009880,8460,8460,8460,8460,0
|
|
20240112,171300,346009880,8460,8460,8460,8460,0
|
|
20240112,171200,346009880,8460,8460,8460,8460,0
|
|
20240112,171100,346009880,8460,8460,8460,8460,0
|
|
20240112,171000,346009880,8460,8460,8460,8460,0
|
|
20240112,170900,346009880,8460,8460,8460,8460,0
|
|
20240112,170800,346009880,8460,8460,8460,8460,0
|
|
20240112,170700,346009880,8460,8460,8460,8460,0
|
|
20240112,170600,346009880,8460,8460,8460,8460,0
|
|
20240112,170500,346009880,8460,8460,8460,8460,0
|
|
20240112,170400,346009880,8460,8460,8460,8460,0
|
|
20240112,170300,346009880,8460,8460,8460,8460,0
|
|
20240112,170200,346009880,8460,8460,8460,8460,0
|
|
20240112,170100,346009880,8460,8460,8460,8460,0
|
|
20240112,170000,346009880,8460,8460,8460,8460,0
|
|
20240112,165900,346009880,8460,8460,8460,8460,0
|
|
20240112,165800,346009880,8460,8460,8460,8460,0
|
|
20240112,165700,346009880,8460,8460,8460,8460,546
|
|
20240112,165600,346009880,8460,8460,8460,8460,0
|
|
20240112,165500,346009880,8460,8460,8460,8460,0
|
|
20240112,165400,346009880,8460,8460,8460,8460,0
|
|
20240112,165300,346009880,8460,8460,8460,8460,0
|
|
20240112,165200,346009880,8460,8460,8460,8460,0
|
|
20240112,165100,346009880,8460,8460,8460,8460,0
|
|
20240112,165000,346009880,8460,8460,8460,8460,0
|
|
20240112,164900,346009880,8460,8460,8460,8460,0
|
|
20240112,164800,346009880,8460,8460,8460,8460,0
|
|
20240112,164700,346009880,8460,8460,8460,8460,0
|
|
20240112,164600,346009880,8460,8460,8460,8460,0
|
|
20240112,164500,346009880,8460,8460,8460,8460,0
|
|
20240112,164400,346009880,8460,8460,8460,8460,0
|
|
20240112,164300,346009880,8460,8460,8460,8460,0
|
|
20240112,164200,346009880,8460,8460,8460,8460,0
|
|
20240112,164100,346009880,8460,8460,8460,8460,0
|
|
20240112,164000,346009880,8460,8460,8460,8460,0
|
|
20240112,163900,346009880,8460,8460,8460,8460,0
|
|
20240112,163800,346009880,8460,8460,8460,8460,0
|
|
20240112,163700,346009880,8460,8460,8460,8460,0
|
|
20240112,163600,346009880,8460,8460,8460,8460,0
|
|
20240112,163500,346009880,8460,8460,8460,8460,0
|
|
20240112,163400,346009880,8460,8460,8460,8460,0
|
|
20240112,163300,346009880,8460,8460,8460,8460,0
|
|
20240112,163200,346009880,8460,8460,8460,8460,0
|
|
20240112,163100,346009880,8460,8460,8460,8460,0
|
|
20240112,163000,346009880,8460,8460,8460,8460,0
|
|
20240112,162900,346009880,8460,8460,8460,8460,0
|
|
20240112,162800,346009880,8460,8460,8460,8460,0
|
|
20240112,162700,346009880,8460,8460,8460,8460,546
|
|
20240112,162600,346009880,8460,8460,8460,8460,0
|
|
20240112,162500,346009880,8460,8460,8460,8460,0
|
|
20240112,162400,346009880,8460,8460,8460,8460,0
|
|
20240112,162300,346009880,8460,8460,8460,8460,0
|
|
20240112,162200,346009880,8460,8460,8460,8460,0
|
|
20240112,162100,346009880,8460,8460,8460,8460,0
|
|
20240112,162000,346009880,8460,8460,8460,8460,0
|
|
20240112,161900,346009880,8460,8460,8460,8460,0
|
|
20240112,161800,346009880,8460,8460,8460,8460,0
|
|
20240112,161700,346009880,8460,8460,8460,8460,0
|
|
20240112,161600,346009880,8460,8460,8460,8460,0
|
|
20240112,161500,346009880,8460,8460,8460,8460,0
|
|
20240112,161400,346009880,8460,8460,8460,8460,0
|
|
20240112,161300,346009880,8460,8460,8460,8460,0
|
|
20240112,161200,346009880,8460,8460,8460,8460,0
|
|
20240112,161100,346009880,8460,8460,8460,8460,0
|
|
20240112,161000,346009880,8460,8460,8460,8460,0
|
|
20240112,160900,346009880,8460,8460,8460,8460,0
|
|
20240112,160800,346009880,8460,8460,8460,8460,0
|
|
20240112,160700,346009880,8460,8460,8460,8460,0
|
|
20240112,160600,346009880,8460,8460,8460,8460,0
|
|
20240112,160500,346009880,8460,8460,8460,8460,0
|
|
20240112,160400,346009880,8460,8460,8460,8460,0
|
|
20240112,160300,346009880,8460,8460,8460,8460,0
|
|
20240112,160200,346009880,8460,8460,8460,8460,0
|
|
20240112,160100,346009880,8460,8460,8460,8460,0
|
|
20240112,160000,346009880,8460,8460,8460,8460,0
|
|
20240112,155900,346009880,8460,8460,8460,8460,0
|
|
20240112,155800,346009880,8460,8460,8460,8460,0
|
|
20240112,155700,346009880,8460,8460,8460,8460,546
|
|
20240112,155600,346009880,8460,8460,8460,8460,0
|
|
20240112,155500,346009880,8460,8460,8460,8460,0
|
|
20240112,155400,346009880,8460,8460,8460,8460,0
|
|
20240112,155300,346009880,8460,8460,8460,8460,0
|
|
20240112,155200,346009880,8460,8460,8460,8460,0
|
|
20240112,155100,346009880,8460,8460,8460,8460,0
|
|
20240112,155000,346009880,8460,8460,8460,8460,0
|
|
20240112,154900,346009880,8460,8460,8460,8460,0
|
|
20240112,154800,346009880,8460,8460,8460,8460,0
|
|
20240112,154700,346009880,8460,8460,8460,8460,0
|
|
20240112,154600,346009880,8460,8460,8460,8460,0
|
|
20240112,154500,346009880,8460,8460,8460,8460,0
|
|
20240112,154400,346009880,8460,8460,8460,8460,0
|
|
20240112,154300,346009880,8460,8460,8460,8460,0
|
|
20240112,154200,346009880,8460,8460,8460,8460,0
|
|
20240112,154100,346009880,8460,8460,8460,8460,0
|
|
20240112,154000,346009880,8460,8460,8460,8460,0
|
|
20240112,153900,346009880,8460,8460,8460,8460,0
|
|
20240112,153800,346009880,8460,8460,8460,8460,0
|
|
20240112,153700,346009880,8460,8460,8460,8460,0
|
|
20240112,153600,346009880,8460,8460,8460,8460,0
|
|
20240112,153500,346009880,8460,8460,8460,8460,0
|
|
20240112,153400,346009880,8460,8460,8460,8460,0
|
|
20240112,153300,346009880,8460,8460,8460,8460,0
|
|
20240112,153200,346009880,8460,8460,8460,8460,0
|
|
20240112,153100,346009880,8460,8460,8460,8460,0
|
|
20240112,153000,346009880,8460,8460,8460,8460,546
|
|
20240112,152900,341390720,8410,8410,8410,8410,0
|
|
20240112,152800,341390720,8410,8410,8410,8410,0
|
|
20240112,152700,341390720,8410,8410,8410,8410,0
|
|
20240112,152600,341390720,8410,8410,8410,8410,0
|
|
20240112,152500,341390720,8410,8410,8410,8410,0
|
|
20240112,152400,341390720,8410,8410,8410,8410,0
|
|
20240112,152300,341390720,8410,8410,8410,8410,0
|
|
20240112,152200,341390720,8410,8410,8410,8410,0
|
|
20240112,152100,341390720,8410,8410,8410,8410,0
|
|
20240112,152000,341390720,8410,8410,8410,8410,0
|
|
20240112,151900,341390720,8410,8410,8410,8410,33
|
|
20240112,151800,341113190,8410,8410,8410,8410,0
|
|
20240112,151700,341113190,8410,8410,8410,8410,0
|
|
20240112,151600,341113190,8410,8410,8410,8410,0
|
|
20240112,151500,341113190,8410,8400,8410,8390,243
|
|
20240112,151400,339074380,8410,8410,8410,8410,0
|
|
20240112,151300,339074380,8410,8400,8410,8400,10
|
|
20240112,151200,338990370,8400,8400,8400,8400,1
|
|
20240112,151100,338981970,8400,8400,8400,8400,0
|
|
20240112,151000,338981970,8400,8400,8400,8400,0
|
|
20240112,150900,338981970,8400,8400,8400,8400,1
|
|
20240112,150800,338973570,8410,8410,8410,8410,10
|
|
20240112,150700,338889470,8410,8400,8410,8400,3
|
|
20240112,150600,338864260,8400,8400,8400,8400,0
|
|
20240112,150500,338864260,8400,8400,8400,8400,1
|
|
20240112,150400,338855860,8400,8400,8400,8400,12
|
|
20240112,150300,338755060,8400,8400,8400,8400,0
|
|
20240112,150200,338755060,8400,8400,8400,8400,50
|
|
20240112,150100,338335060,8400,8400,8400,8400,0
|
|
20240112,150000,338335060,8400,8400,8400,8400,8
|
|
20240112,145900,338267860,8390,8390,8390,8390,0
|
|
20240112,145800,338267860,8390,8390,8390,8390,0
|
|
20240112,145700,338267860,8390,8390,8390,8390,0
|
|
20240112,145600,338267860,8390,8390,8390,8390,50
|
|
20240112,145500,337848360,8400,8400,8400,8400,0
|
|
20240112,145400,337848360,8400,8400,8400,8400,0
|
|
20240112,145300,337848360,8400,8400,8400,8400,0
|
|
20240112,145200,337848360,8400,8400,8400,8400,1
|
|
20240112,145100,337839960,8400,8400,8400,8400,0
|
|
20240112,145000,337839960,8400,8400,8400,8400,0
|
|
20240112,144900,337839960,8400,8400,8400,8400,0
|
|
20240112,144800,337839960,8400,8400,8400,8400,0
|
|
20240112,144700,337839960,8400,8400,8400,8400,2
|
|
20240112,144600,337823160,8400,8400,8400,8400,0
|
|
20240112,144500,337823160,8400,8400,8400,8400,1
|
|
20240112,144400,337814760,8410,8410,8410,8410,7
|
|
20240112,144300,337755890,8410,8410,8410,8410,0
|
|
20240112,144200,337755890,8410,8410,8410,8410,3
|
|
20240112,144100,337730660,8410,8410,8410,8410,0
|
|
20240112,144000,337730660,8410,8400,8410,8400,38
|
|
20240112,143900,337411450,8400,8400,8400,8400,0
|
|
20240112,143800,337411450,8400,8400,8400,8400,0
|
|
20240112,143700,337411450,8400,8390,8400,8390,6
|
|
20240112,143600,337361080,8400,8400,8400,8400,0
|
|
20240112,143500,337361080,8400,8400,8400,8400,0
|
|
20240112,143400,337361080,8400,8400,8400,8400,0
|
|
20240112,143300,337361080,8400,8400,8400,8400,0
|
|
20240112,143200,337361080,8400,8400,8400,8400,0
|
|
20240112,143100,337361080,8400,8400,8400,8400,0
|
|
20240112,143000,337361080,8400,8400,8400,8400,1
|
|
20240112,142900,337352680,8410,8410,8410,8410,0
|
|
20240112,142800,337352680,8410,8410,8410,8410,1
|
|
20240112,142700,337344270,8410,8410,8410,8410,0
|
|
20240112,142600,337344270,8410,8410,8410,8410,0
|
|
20240112,142500,337344270,8410,8410,8410,8410,0
|
|
20240112,142400,337344270,8410,8410,8410,8410,0
|
|
20240112,142300,337344270,8410,8410,8410,8410,0
|
|
20240112,142200,337344270,8410,8400,8410,8400,11
|
|
20240112,142100,337251860,8400,8400,8400,8400,5
|
|
20240112,142000,337209860,8390,8390,8390,8390,0
|
|
20240112,141900,337209860,8390,8390,8390,8390,0
|
|
20240112,141800,337209860,8390,8390,8390,8390,200
|
|
20240112,141700,335531860,8390,8400,8400,8390,38
|
|
20240112,141600,335212980,8400,8400,8400,8400,0
|
|
20240112,141500,335212980,8400,8400,8400,8400,1
|
|
20240112,141400,335204580,8400,8400,8400,8400,0
|
|
20240112,141300,335204580,8400,8400,8400,8400,0
|
|
20240112,141200,335204580,8400,8400,8400,8400,0
|
|
20240112,141100,335204580,8400,8400,8400,8400,4
|
|
20240112,141000,335170980,8400,8400,8400,8400,0
|
|
20240112,140900,335170980,8400,8400,8400,8400,21
|
|
20240112,140800,334994580,8400,8400,8400,8400,0
|
|
20240112,140700,334994580,8400,8400,8400,8400,0
|
|
20240112,140600,334994580,8400,8400,8400,8400,20
|
|
20240112,140500,334826580,8400,8400,8400,8400,0
|
|
20240112,140400,334826580,8400,8400,8400,8400,0
|
|
20240112,140300,334826580,8400,8400,8400,8400,5
|
|
20240112,140200,334784580,8390,8390,8390,8390,0
|
|
20240112,140100,334784580,8390,8390,8390,8390,0
|
|
20240112,140000,334784580,8390,8390,8390,8390,0
|
|
20240112,135900,334784580,8390,8390,8390,8390,0
|
|
20240112,135800,334784580,8390,8390,8390,8390,0
|
|
20240112,135700,334784580,8390,8390,8390,8390,0
|
|
20240112,135600,334784580,8390,8390,8390,8390,0
|
|
20240112,135500,334784580,8390,8390,8390,8390,0
|
|
20240112,135400,334784580,8390,8390,8390,8390,16
|
|
20240112,135300,334650340,8390,8390,8390,8390,0
|
|
20240112,135200,334650340,8390,8390,8390,8390,0
|
|
20240112,135100,334650340,8390,8390,8390,8390,600
|
|
20240112,135000,329616340,8380,8380,8380,8380,100
|
|
20240112,134900,328778340,8390,8390,8390,8390,1166
|
|
20240112,134800,318995600,8380,8380,8380,8380,1
|
|
20240112,134700,318987220,8380,8380,8380,8380,0
|
|
20240112,134600,318987220,8380,8380,8380,8380,0
|
|
20240112,134500,318987220,8380,8380,8380,8380,0
|
|
20240112,134400,318987220,8380,8380,8380,8380,0
|
|
20240112,134300,318987220,8380,8390,8390,8380,1711
|
|
20240112,134200,304649030,8390,8390,8390,8390,103
|
|
20240112,134100,303784860,8390,8390,8390,8390,31
|
|
20240112,134000,303524770,8410,8410,8410,8410,0
|
|
20240112,133900,303524770,8410,8410,8410,8410,0
|
|
20240112,133800,303524770,8410,8410,8410,8410,0
|
|
20240112,133700,303524770,8410,8410,8410,8410,0
|
|
20240112,133600,303524770,8410,8410,8410,8410,0
|
|
20240112,133500,303524770,8410,8410,8410,8410,0
|
|
20240112,133400,303524770,8410,8410,8410,8410,0
|
|
20240112,133300,303524770,8410,8410,8410,8410,0
|
|
20240112,133200,303524770,8410,8410,8410,8410,0
|
|
20240112,133100,303524770,8410,8410,8410,8410,11
|
|
20240112,133000,303432260,8390,8390,8390,8390,0
|
|
20240112,132900,303432260,8390,8390,8390,8390,30
|
|
20240112,132800,303180560,8390,8390,8390,8390,0
|
|
20240112,132700,303180560,8390,8390,8390,8390,29
|
|
20240112,132600,302937250,8400,8400,8400,8400,0
|
|
20240112,132500,302937250,8400,8400,8400,8400,120
|
|
20240112,132400,301929250,8380,8380,8380,8380,0
|
|
20240112,132300,301929250,8380,8380,8380,8380,0
|
|
20240112,132200,301929250,8380,8380,8380,8380,0
|
|
20240112,132100,301929250,8380,8380,8380,8380,0
|
|
20240112,132000,301929250,8380,8380,8380,8380,0
|
|
20240112,131900,301929250,8380,8380,8380,8380,0
|
|
20240112,131800,301929250,8380,8380,8380,8380,0
|
|
20240112,131700,301929250,8380,8410,8410,8380,7272
|
|
20240112,131600,240872190,8430,8430,8430,8430,0
|
|
20240112,131500,240872190,8430,8430,8430,8430,0
|
|
20240112,131400,240872190,8430,8430,8430,8430,0
|
|
20240112,131300,240872190,8430,8430,8430,8430,0
|
|
20240112,131200,240872190,8430,8430,8430,8420,3
|
|
20240112,131100,240846910,8420,8420,8420,8420,0
|
|
20240112,131000,240846910,8420,8420,8420,8420,1
|
|
20240112,130900,240838490,8410,8410,8410,8410,0
|
|
20240112,130800,240838490,8410,8410,8410,8410,0
|
|
20240112,130700,240838490,8410,8410,8410,8410,0
|
|
20240112,130600,240838490,8410,8410,8410,8410,0
|
|
20240112,130500,240838490,8410,8410,8410,8410,0
|
|
20240112,130400,240838490,8410,8410,8410,8410,40
|
|
20240112,130300,240502090,8410,8410,8410,8410,0
|
|
20240112,130200,240502090,8410,8420,8420,8410,284
|
|
20240112,130100,238112080,8410,8410,8410,8410,0
|
|
20240112,130000,238112080,8410,8410,8410,8410,0
|
|
20240112,125900,238112080,8410,8410,8410,8410,0
|
|
20240112,125800,238112080,8410,8410,8410,8410,0
|
|
20240112,125700,238112080,8410,8410,8410,8410,14
|
|
20240112,125600,237994340,8410,8410,8410,8410,0
|
|
20240112,125500,237994340,8410,8410,8410,8410,0
|
|
20240112,125400,237994340,8410,8410,8410,8410,10
|
|
20240112,125300,237910240,8410,8410,8410,8410,0
|
|
20240112,125200,237910240,8410,8410,8410,8410,0
|
|
20240112,125100,237910240,8410,8410,8410,8410,1
|
|
20240112,125000,237901830,8420,8420,8420,8420,0
|
|
20240112,124900,237901830,8420,8420,8420,8420,0
|
|
20240112,124800,237901830,8420,8420,8420,8420,0
|
|
20240112,124700,237901830,8420,8420,8420,8420,1
|
|
20240112,124600,237893410,8420,8420,8420,8420,0
|
|
20240112,124500,237893410,8420,8430,8430,8420,142
|
|
20240112,124400,236696580,8430,8430,8430,8430,0
|
|
20240112,124300,236696580,8430,8430,8430,8430,0
|
|
20240112,124200,236696580,8430,8430,8430,8430,0
|
|
20240112,124100,236696580,8430,8430,8430,8430,0
|
|
20240112,124000,236696580,8430,8430,8430,8430,17
|
|
20240112,123900,236553270,8420,8420,8420,8420,0
|
|
20240112,123800,236553270,8420,8420,8420,8420,0
|
|
20240112,123700,236553270,8420,8420,8420,8420,0
|
|
20240112,123600,236553270,8420,8420,8420,8420,0
|
|
20240112,123500,236553270,8420,8420,8420,8420,0
|
|
20240112,123400,236553270,8420,8420,8420,8420,0
|
|
20240112,123300,236553270,8420,8420,8420,8420,0
|
|
20240112,123200,236553270,8420,8420,8420,8420,0
|
|
20240112,123100,236553270,8420,8420,8420,8420,0
|
|
20240112,123000,236553270,8420,8420,8420,8420,0
|
|
20240112,122900,236553270,8420,8420,8420,8420,0
|
|
20240112,122800,236553270,8420,8420,8420,8420,0
|
|
20240112,122700,236553270,8420,8420,8420,8420,0
|
|
20240112,122600,236553270,8420,8430,8430,8420,3200
|
|
20240112,122500,209607570,8430,8440,8440,8430,17
|
|
20240112,122400,209464250,8420,8420,8420,8420,0
|
|
20240112,122300,209464250,8420,8440,8440,8420,208
|
|
20240112,122200,207710630,8480,8480,8480,8480,0
|
|
20240112,122100,207710630,8480,8480,8480,8480,0
|
|
20240112,122000,207710630,8480,8480,8480,8480,0
|
|
20240112,121900,207710630,8480,8480,8480,8480,0
|
|
20240112,121800,207710630,8480,8480,8480,8480,0
|
|
20240112,121700,207710630,8480,8480,8480,8480,0
|
|
20240112,121600,207710630,8480,8480,8480,8480,0
|
|
20240112,121500,207710630,8480,8480,8480,8480,0
|
|
20240112,121400,207710630,8480,8480,8480,8480,0
|
|
20240112,121300,207710630,8480,8480,8480,8480,0
|
|
20240112,121200,207710630,8480,8480,8480,8480,0
|
|
20240112,121100,207710630,8480,8480,8480,8480,0
|
|
20240112,121000,207710630,8480,8480,8480,8480,0
|
|
20240112,120900,207710630,8480,8480,8480,8480,0
|
|
20240112,120800,207710630,8480,8480,8480,8480,0
|
|
20240112,120700,207710630,8480,8480,8480,8480,0
|
|
20240112,120600,207710630,8480,8480,8480,8480,0
|
|
20240112,120500,207710630,8480,8480,8480,8480,0
|
|
20240112,120400,207710630,8480,8480,8480,8480,0
|
|
20240112,120300,207710630,8480,8480,8480,8480,0
|
|
20240112,120200,207710630,8480,8480,8480,8480,0
|
|
20240112,120100,207710630,8480,8480,8480,8480,0
|
|
20240112,120000,207710630,8480,8480,8480,8480,0
|
|
20240112,115900,207710630,8480,8480,8480,8480,0
|
|
20240112,115800,207710630,8480,8480,8480,8480,0
|
|
20240112,115700,207710630,8480,8480,8480,8480,0
|
|
20240112,115600,207710630,8480,8480,8480,8480,0
|
|
20240112,115500,207710630,8480,8480,8480,8480,0
|
|
20240112,115400,207710630,8480,8480,8480,8480,0
|
|
20240112,115300,207710630,8480,8480,8480,8480,0
|
|
20240112,115200,207710630,8480,8480,8480,8480,0
|
|
20240112,115100,207710630,8480,8480,8480,8480,0
|
|
20240112,115000,207710630,8480,8480,8480,8480,5
|
|
20240112,114900,207668230,8480,8480,8480,8480,19
|
|
20240112,114800,207507110,8440,8440,8440,8440,194
|
|
20240112,114700,205869750,8440,8440,8440,8440,0
|
|
20240112,114600,205869750,8440,8440,8440,8440,0
|
|
20240112,114500,205869750,8440,8440,8440,8440,25
|
|
20240112,114400,205658750,8440,8440,8440,8440,0
|
|
20240112,114300,205658750,8440,8440,8440,8440,0
|
|
20240112,114200,205658750,8440,8440,8440,8440,0
|
|
20240112,114100,205658750,8440,8440,8440,8440,0
|
|
20240112,114000,205658750,8440,8440,8440,8440,16
|
|
20240112,113900,205523710,8440,8440,8440,8440,0
|
|
20240112,113800,205523710,8440,8440,8440,8440,0
|
|
20240112,113700,205523710,8440,8440,8440,8440,50
|
|
20240112,113600,205101710,8440,8440,8440,8440,0
|
|
20240112,113500,205101710,8440,8440,8440,8440,0
|
|
20240112,113400,205101710,8440,8440,8440,8440,15
|
|
20240112,113300,204975110,8440,8440,8440,8440,0
|
|
20240112,113200,204975110,8440,8440,8440,8440,0
|
|
20240112,113100,204975110,8440,8440,8440,8440,0
|
|
20240112,113000,204975110,8440,8440,8440,8440,0
|
|
20240112,112900,204975110,8440,8440,8440,8440,0
|
|
20240112,112800,204975110,8440,8440,8440,8440,0
|
|
20240112,112700,204975110,8440,8440,8440,8440,0
|
|
20240112,112600,204975110,8440,8440,8440,8440,119
|
|
20240112,112500,203970750,8440,8440,8440,8440,0
|
|
20240112,112400,203970750,8440,8440,8440,8440,0
|
|
20240112,112300,203970750,8440,8440,8440,8440,0
|
|
20240112,112200,203970750,8440,8440,8440,8440,0
|
|
20240112,112100,203970750,8440,8440,8440,8440,0
|
|
20240112,112000,203970750,8440,8440,8440,8440,0
|
|
20240112,111900,203970750,8440,8440,8440,8440,0
|
|
20240112,111800,203970750,8440,8440,8440,8440,10
|
|
20240112,111700,203886350,8430,8430,8430,8430,11
|
|
20240112,111600,203793620,8430,8440,8440,8430,1139
|
|
20240112,111500,194190660,8440,8440,8440,8440,0
|
|
20240112,111400,194190660,8440,8450,8450,8440,1495
|
|
20240112,111300,181572810,8480,8480,8480,8480,0
|
|
20240112,111200,181572810,8480,8480,8480,8480,0
|
|
20240112,111100,181572810,8480,8480,8480,8480,0
|
|
20240112,111000,181572810,8480,8480,8480,8480,0
|
|
20240112,110900,181572810,8480,8480,8480,8480,24
|
|
20240112,110800,181369290,8470,8470,8470,8470,0
|
|
20240112,110700,181369290,8470,8470,8470,8470,560
|
|
20240112,110600,176626090,8440,8440,8440,8440,0
|
|
20240112,110500,176626090,8440,8440,8440,8440,0
|
|
20240112,110400,176626090,8440,8440,8440,8440,0
|
|
20240112,110300,176626090,8440,8440,8440,8440,4
|
|
20240112,110200,176592330,8480,8480,8480,8480,0
|
|
20240112,110100,176592330,8480,8480,8480,8480,0
|
|
20240112,110000,176592330,8480,8480,8480,8480,0
|
|
20240112,105900,176592330,8480,8480,8480,8480,0
|
|
20240112,105800,176592330,8480,8480,8480,8480,0
|
|
20240112,105700,176592330,8480,8480,8480,8480,0
|
|
20240112,105600,176592330,8480,8480,8480,8480,0
|
|
20240112,105500,176592330,8480,8480,8480,8480,0
|
|
20240112,105400,176592330,8480,8480,8480,8480,1
|
|
20240112,105300,176583850,8430,8430,8430,8430,0
|
|
20240112,105200,176583850,8430,8430,8430,8430,0
|
|
20240112,105100,176583850,8430,8430,8430,8430,0
|
|
20240112,105000,176583850,8430,8430,8430,8430,0
|
|
20240112,104900,176583850,8430,8430,8430,8430,0
|
|
20240112,104800,176583850,8430,8430,8430,8430,0
|
|
20240112,104700,176583850,8430,8420,8430,8420,2146
|
|
20240112,104600,158494780,8420,8420,8420,8420,0
|
|
20240112,104500,158494780,8420,8420,8420,8420,15
|
|
20240112,104400,158368480,8420,8420,8420,8420,0
|
|
20240112,104300,158368480,8420,8420,8420,8420,0
|
|
20240112,104200,158368480,8420,8420,8420,8420,0
|
|
20240112,104100,158368480,8420,8420,8420,8420,5
|
|
20240112,104000,158326380,8420,8420,8420,8420,30
|
|
20240112,103900,158073780,8420,8420,8420,8420,0
|
|
20240112,103800,158073780,8420,8420,8420,8420,0
|
|
20240112,103700,158073780,8420,8420,8420,8420,1
|
|
20240112,103600,158065360,8420,8420,8420,8420,0
|
|
20240112,103500,158065360,8420,8420,8420,8420,0
|
|
20240112,103400,158065360,8420,8420,8420,8420,0
|
|
20240112,103300,158065360,8420,8420,8420,8420,0
|
|
20240112,103200,158065360,8420,8420,8420,8420,0
|
|
20240112,103100,158065360,8420,8420,8420,8420,5
|
|
20240112,103000,158023260,8410,8410,8410,8410,0
|
|
20240112,102900,158023260,8410,8410,8410,8410,0
|
|
20240112,102800,158023260,8410,8410,8410,8410,8
|
|
20240112,102700,157955980,8420,8420,8420,8420,0
|
|
20240112,102600,157955980,8420,8420,8420,8420,13
|
|
20240112,102500,157846520,8410,8410,8410,8410,0
|
|
20240112,102400,157846520,8410,8410,8410,8410,0
|
|
20240112,102300,157846520,8410,8410,8410,8410,0
|
|
20240112,102200,157846520,8410,8410,8410,8410,0
|
|
20240112,102100,157846520,8410,8410,8410,8410,0
|
|
20240112,102000,157846520,8410,8410,8410,8410,0
|
|
20240112,101900,157846520,8410,8410,8410,8410,0
|
|
20240112,101800,157846520,8410,8410,8410,8410,0
|
|
20240112,101700,157846520,8410,8410,8410,8410,0
|
|
20240112,101600,157846520,8410,8410,8410,8410,0
|
|
20240112,101500,157846520,8410,8410,8410,8410,1
|
|
20240112,101400,157838110,8410,8410,8410,8410,0
|
|
20240112,101300,157838110,8410,8410,8410,8410,15
|
|
20240112,101200,157711960,8400,8400,8400,8400,295
|
|
20240112,101100,155233960,8400,8400,8400,8400,2
|
|
20240112,101000,155217160,8390,8390,8390,8390,121
|
|
20240112,100900,154201970,8390,8390,8390,8390,10
|
|
20240112,100800,154118070,8390,8390,8390,8390,42
|
|
20240112,100700,153765690,8390,8380,8390,8380,1059
|
|
20240112,100600,144890680,8390,8390,8390,8390,30
|
|
20240112,100500,144638980,8380,8380,8380,8380,0
|
|
20240112,100400,144638980,8380,8380,8380,8380,0
|
|
20240112,100300,144638980,8380,8380,8380,8380,0
|
|
20240112,100200,144638980,8380,8380,8380,8380,20
|
|
20240112,100100,144471380,8370,8370,8370,8370,4
|
|
20240112,100000,144437900,8370,8370,8370,8370,0
|
|
20240112,095900,144437900,8370,8370,8370,8370,0
|
|
20240112,095800,144437900,8370,8370,8370,8370,500
|
|
20240112,095700,140252900,8390,8390,8390,8390,10
|
|
20240112,095600,140169000,8370,8370,8370,8370,0
|
|
20240112,095500,140169000,8370,8390,8390,8370,1135
|
|
20240112,095400,130649390,8410,8410,8410,8410,0
|
|
20240112,095300,130649390,8410,8410,8410,8410,0
|
|
20240112,095200,130649390,8410,8410,8410,8410,0
|
|
20240112,095100,130649390,8410,8410,8410,8400,1512
|
|
20240112,095000,117947100,8420,8420,8420,8420,1
|
|
20240112,094900,117938680,8410,8410,8410,8410,0
|
|
20240112,094800,117938680,8410,8410,8410,8410,0
|
|
20240112,094700,117938680,8410,8410,8410,8410,0
|
|
20240112,094600,117938680,8410,8410,8410,8410,472
|
|
20240112,094500,113969160,8430,8430,8430,8430,0
|
|
20240112,094400,113969160,8430,8430,8430,8430,0
|
|
20240112,094300,113969160,8430,8430,8430,8430,0
|
|
20240112,094200,113969160,8430,8430,8430,8430,0
|
|
20240112,094100,113969160,8430,8430,8430,8430,1
|
|
20240112,094000,113960730,8430,8430,8430,8430,0
|
|
20240112,093900,113960730,8430,8430,8430,8430,6
|
|
20240112,093800,113910150,8430,8420,8430,8400,2502
|
|
20240112,093700,92865490,8430,8430,8430,8430,1
|
|
20240112,093600,92857060,8420,8420,8420,8420,0
|
|
20240112,093500,92857060,8420,8420,8420,8420,0
|
|
20240112,093400,92857060,8420,8420,8420,8420,691
|
|
20240112,093300,87038840,8420,8420,8420,8420,3
|
|
20240112,093200,87013580,8420,8420,8420,8420,0
|
|
20240112,093100,87013580,8420,8420,8420,8420,322
|
|
20240112,093000,84302340,8420,8440,8440,8420,1600
|
|
20240112,092900,70828920,8420,8430,8430,8420,397
|
|
20240112,092800,67485820,8440,8440,8440,8430,1489
|
|
20240112,092700,54932940,8440,8440,8440,8440,0
|
|
20240112,092600,54932940,8440,8440,8440,8440,144
|
|
20240112,092500,53717580,8440,8440,8440,8440,39
|
|
20240112,092400,53388420,8440,8440,8440,8440,11
|
|
20240112,092300,53295580,8440,8440,8440,8440,26
|
|
20240112,092200,53076140,8440,8440,8440,8440,145
|
|
20240112,092100,51852340,8440,8440,8440,8440,0
|
|
20240112,092000,51852340,8440,8440,8440,8440,117
|
|
20240112,091900,50864860,8450,8450,8450,8450,658
|
|
20240112,091800,45304760,8460,8460,8460,8460,1891
|
|
20240112,091700,29306900,8460,8460,8460,8460,279
|
|
20240112,091600,26946560,8470,8480,8480,8470,1243
|
|
20240112,091500,16418250,8480,8500,8500,8480,490
|
|
20240112,091400,12263030,8500,8500,8500,8500,118
|
|
20240112,091300,11260030,8500,8500,8500,8500,118
|
|
20240112,091200,10257030,8500,8500,8500,8500,118
|
|
20240112,091100,9254030,8500,8500,8500,8500,118
|
|
20240112,091000,8251030,8510,8510,8510,8510,118
|
|
20240112,090900,7246850,8480,8480,8480,8480,500
|
|
20240112,090800,3006850,8480,8480,8480,8480,0
|
|
20240112,090700,3006850,8480,8480,8480,8480,0
|
|
20240112,090600,3006850,8480,8480,8480,8480,0
|
|
20240112,090500,3006850,8480,8480,8480,8480,0
|
|
20240112,090400,3006850,8480,8490,8490,8480,160
|
|
20240112,090300,1649400,8500,8500,8500,8500,100
|
|
20240112,090200,799400,8500,8500,8500,8500,0
|
|
20240112,090100,799400,8500,8500,8500,8500,0
|
|
20240112,090000,799400,8500,8550,8550,8500,94
|