633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,193000,160896040,8330,8330,8330,8330,876
|
|
20240105,192900,160896040,8330,8330,8330,8330,0
|
|
20240105,192800,160896040,8330,8330,8330,8330,0
|
|
20240105,192700,160896040,8330,8330,8330,8330,0
|
|
20240105,192600,160896040,8330,8330,8330,8330,0
|
|
20240105,192500,160896040,8330,8330,8330,8330,0
|
|
20240105,192400,160896040,8330,8330,8330,8330,0
|
|
20240105,192300,160896040,8330,8330,8330,8330,0
|
|
20240105,192200,160896040,8330,8330,8330,8330,0
|
|
20240105,192100,160896040,8330,8330,8330,8330,0
|
|
20240105,192000,160896040,8330,8330,8330,8330,0
|
|
20240105,191900,160896040,8330,8330,8330,8330,0
|
|
20240105,191800,160896040,8330,8330,8330,8330,0
|
|
20240105,191700,160896040,8330,8330,8330,8330,0
|
|
20240105,191600,160896040,8330,8330,8330,8330,0
|
|
20240105,191500,160896040,8330,8330,8330,8330,0
|
|
20240105,191400,160896040,8330,8330,8330,8330,0
|
|
20240105,191300,160896040,8330,8330,8330,8330,0
|
|
20240105,191200,160896040,8330,8330,8330,8330,0
|
|
20240105,191100,160896040,8330,8330,8330,8330,0
|
|
20240105,191000,160896040,8330,8330,8330,8330,0
|
|
20240105,190900,160896040,8330,8330,8330,8330,0
|
|
20240105,190800,160896040,8330,8330,8330,8330,0
|
|
20240105,190700,160896040,8330,8330,8330,8330,0
|
|
20240105,190600,160896040,8330,8330,8330,8330,0
|
|
20240105,190500,160896040,8330,8330,8330,8330,0
|
|
20240105,190400,160896040,8330,8330,8330,8330,0
|
|
20240105,190300,160896040,8330,8330,8330,8330,0
|
|
20240105,190200,160896040,8330,8330,8330,8330,0
|
|
20240105,190100,160896040,8330,8330,8330,8330,0
|
|
20240105,190000,160896040,8330,8330,8330,8330,876
|
|
20240105,185900,160896040,8330,8330,8330,8330,0
|
|
20240105,185800,160896040,8330,8330,8330,8330,0
|
|
20240105,185700,160896040,8330,8330,8330,8330,0
|
|
20240105,185600,160896040,8330,8330,8330,8330,0
|
|
20240105,185500,160896040,8330,8330,8330,8330,0
|
|
20240105,185400,160896040,8330,8330,8330,8330,0
|
|
20240105,185300,160896040,8330,8330,8330,8330,0
|
|
20240105,185200,160896040,8330,8330,8330,8330,0
|
|
20240105,185100,160896040,8330,8330,8330,8330,0
|
|
20240105,185000,160896040,8330,8330,8330,8330,0
|
|
20240105,184900,160896040,8330,8330,8330,8330,0
|
|
20240105,184800,160896040,8330,8330,8330,8330,0
|
|
20240105,184700,160896040,8330,8330,8330,8330,0
|
|
20240105,184600,160896040,8330,8330,8330,8330,0
|
|
20240105,184500,160896040,8330,8330,8330,8330,0
|
|
20240105,184400,160896040,8330,8330,8330,8330,0
|
|
20240105,184300,160896040,8330,8330,8330,8330,0
|
|
20240105,184200,160896040,8330,8330,8330,8330,0
|
|
20240105,184100,160896040,8330,8330,8330,8330,0
|
|
20240105,184000,160896040,8330,8330,8330,8330,0
|
|
20240105,183900,160896040,8330,8330,8330,8330,0
|
|
20240105,183800,160896040,8330,8330,8330,8330,0
|
|
20240105,183700,160896040,8330,8330,8330,8330,0
|
|
20240105,183600,160896040,8330,8330,8330,8330,0
|
|
20240105,183500,160896040,8330,8330,8330,8330,0
|
|
20240105,183400,160896040,8330,8330,8330,8330,0
|
|
20240105,183300,160896040,8330,8330,8330,8330,0
|
|
20240105,183200,160896040,8330,8330,8330,8330,0
|
|
20240105,183100,160896040,8330,8330,8330,8330,0
|
|
20240105,183000,160896040,8330,8330,8330,8330,876
|
|
20240105,182900,160896040,8330,8330,8330,8330,0
|
|
20240105,182800,160896040,8330,8330,8330,8330,0
|
|
20240105,182700,160896040,8330,8330,8330,8330,0
|
|
20240105,182600,160896040,8330,8330,8330,8330,0
|
|
20240105,182500,160896040,8330,8330,8330,8330,0
|
|
20240105,182400,160896040,8330,8330,8330,8330,0
|
|
20240105,182300,160896040,8330,8330,8330,8330,0
|
|
20240105,182200,160896040,8330,8330,8330,8330,0
|
|
20240105,182100,160896040,8330,8330,8330,8330,0
|
|
20240105,182000,160896040,8330,8330,8330,8330,0
|
|
20240105,181900,160896040,8330,8330,8330,8330,0
|
|
20240105,181800,160896040,8330,8330,8330,8330,0
|
|
20240105,181700,160896040,8330,8330,8330,8330,0
|
|
20240105,181600,160896040,8330,8330,8330,8330,0
|
|
20240105,181500,160896040,8330,8330,8330,8330,0
|
|
20240105,181400,160896040,8330,8330,8330,8330,0
|
|
20240105,181300,160896040,8330,8330,8330,8330,0
|
|
20240105,181200,160896040,8330,8330,8330,8330,0
|
|
20240105,181100,160896040,8330,8330,8330,8330,0
|
|
20240105,181000,160896040,8330,8330,8330,8330,0
|
|
20240105,180900,160896040,8330,8330,8330,8330,0
|
|
20240105,180800,160896040,8330,8330,8330,8330,0
|
|
20240105,180700,160896040,8330,8330,8330,8330,0
|
|
20240105,180600,160896040,8330,8330,8330,8330,0
|
|
20240105,180500,160896040,8330,8330,8330,8330,0
|
|
20240105,180400,160896040,8330,8330,8330,8330,0
|
|
20240105,180300,160896040,8330,8330,8330,8330,0
|
|
20240105,180200,160896040,8330,8330,8330,8330,0
|
|
20240105,180100,160896040,8330,8330,8330,8330,0
|
|
20240105,180000,160896040,8330,8330,8330,8330,876
|
|
20240105,175900,160896040,8330,8330,8330,8330,0
|
|
20240105,175800,160896040,8330,8330,8330,8330,0
|
|
20240105,175700,160896040,8330,8330,8330,8330,0
|
|
20240105,175600,160896040,8330,8330,8330,8330,0
|
|
20240105,175500,160896040,8330,8330,8330,8330,0
|
|
20240105,175400,160896040,8330,8330,8330,8330,0
|
|
20240105,175300,160896040,8330,8330,8330,8330,0
|
|
20240105,175200,160896040,8330,8330,8330,8330,0
|
|
20240105,175100,160896040,8330,8330,8330,8330,0
|
|
20240105,175000,160896040,8330,8330,8330,8330,0
|
|
20240105,174900,160896040,8330,8330,8330,8330,0
|
|
20240105,174800,160896040,8330,8330,8330,8330,0
|
|
20240105,174700,160896040,8330,8330,8330,8330,0
|
|
20240105,174600,160896040,8330,8330,8330,8330,0
|
|
20240105,174500,160896040,8330,8330,8330,8330,0
|
|
20240105,174400,160896040,8330,8330,8330,8330,0
|
|
20240105,174300,160896040,8330,8330,8330,8330,0
|
|
20240105,174200,160896040,8330,8330,8330,8330,0
|
|
20240105,174100,160896040,8330,8330,8330,8330,0
|
|
20240105,174000,160896040,8330,8330,8330,8330,0
|
|
20240105,173900,160896040,8330,8330,8330,8330,0
|
|
20240105,173800,160896040,8330,8330,8330,8330,0
|
|
20240105,173700,160896040,8330,8330,8330,8330,0
|
|
20240105,173600,160896040,8330,8330,8330,8330,0
|
|
20240105,173500,160896040,8330,8330,8330,8330,0
|
|
20240105,173400,160896040,8330,8330,8330,8330,0
|
|
20240105,173300,160896040,8330,8330,8330,8330,0
|
|
20240105,173200,160896040,8330,8330,8330,8330,0
|
|
20240105,173100,160896040,8330,8330,8330,8330,0
|
|
20240105,173000,160896040,8330,8330,8330,8330,876
|
|
20240105,172900,160896040,8330,8330,8330,8330,0
|
|
20240105,172800,160896040,8330,8330,8330,8330,0
|
|
20240105,172700,160896040,8330,8330,8330,8330,0
|
|
20240105,172600,160896040,8330,8330,8330,8330,0
|
|
20240105,172500,160896040,8330,8330,8330,8330,0
|
|
20240105,172400,160896040,8330,8330,8330,8330,0
|
|
20240105,172300,160896040,8330,8330,8330,8330,0
|
|
20240105,172200,160896040,8330,8330,8330,8330,0
|
|
20240105,172100,160896040,8330,8330,8330,8330,0
|
|
20240105,172000,160896040,8330,8330,8330,8330,0
|
|
20240105,171900,160896040,8330,8330,8330,8330,0
|
|
20240105,171800,160896040,8330,8330,8330,8330,0
|
|
20240105,171700,160896040,8330,8330,8330,8330,0
|
|
20240105,171600,160896040,8330,8330,8330,8330,0
|
|
20240105,171500,160896040,8330,8330,8330,8330,0
|
|
20240105,171400,160896040,8330,8330,8330,8330,0
|
|
20240105,171300,160896040,8330,8330,8330,8330,0
|
|
20240105,171200,160896040,8330,8330,8330,8330,0
|
|
20240105,171100,160896040,8330,8330,8330,8330,0
|
|
20240105,171000,160896040,8330,8330,8330,8330,0
|
|
20240105,170900,160896040,8330,8330,8330,8330,0
|
|
20240105,170800,160896040,8330,8330,8330,8330,0
|
|
20240105,170700,160896040,8330,8330,8330,8330,0
|
|
20240105,170600,160896040,8330,8330,8330,8330,0
|
|
20240105,170500,160896040,8330,8330,8330,8330,0
|
|
20240105,170400,160896040,8330,8330,8330,8330,0
|
|
20240105,170300,160896040,8330,8330,8330,8330,0
|
|
20240105,170200,160896040,8330,8330,8330,8330,0
|
|
20240105,170100,160896040,8330,8330,8330,8330,0
|
|
20240105,170000,160896040,8330,8330,8330,8330,876
|
|
20240105,165900,160896040,8330,8330,8330,8330,0
|
|
20240105,165800,160896040,8330,8330,8330,8330,0
|
|
20240105,165700,160896040,8330,8330,8330,8330,0
|
|
20240105,165600,160896040,8330,8330,8330,8330,0
|
|
20240105,165500,160896040,8330,8330,8330,8330,0
|
|
20240105,165400,160896040,8330,8330,8330,8330,0
|
|
20240105,165300,160896040,8330,8330,8330,8330,0
|
|
20240105,165200,160896040,8330,8330,8330,8330,0
|
|
20240105,165100,160896040,8330,8330,8330,8330,0
|
|
20240105,165000,160896040,8330,8330,8330,8330,0
|
|
20240105,164900,160896040,8330,8330,8330,8330,0
|
|
20240105,164800,160896040,8330,8330,8330,8330,0
|
|
20240105,164700,160896040,8330,8330,8330,8330,0
|
|
20240105,164600,160896040,8330,8330,8330,8330,0
|
|
20240105,164500,160896040,8330,8330,8330,8330,0
|
|
20240105,164400,160896040,8330,8330,8330,8330,0
|
|
20240105,164300,160896040,8330,8330,8330,8330,0
|
|
20240105,164200,160896040,8330,8330,8330,8330,0
|
|
20240105,164100,160896040,8330,8330,8330,8330,0
|
|
20240105,164000,160896040,8330,8330,8330,8330,0
|
|
20240105,163900,160896040,8330,8330,8330,8330,0
|
|
20240105,163800,160896040,8330,8330,8330,8330,0
|
|
20240105,163700,160896040,8330,8330,8330,8330,0
|
|
20240105,163600,160896040,8330,8330,8330,8330,0
|
|
20240105,163500,160896040,8330,8330,8330,8330,0
|
|
20240105,163400,160896040,8330,8330,8330,8330,0
|
|
20240105,163300,160896040,8330,8330,8330,8330,0
|
|
20240105,163200,160896040,8330,8330,8330,8330,0
|
|
20240105,163100,160896040,8330,8330,8330,8330,0
|
|
20240105,163000,160896040,8330,8330,8330,8330,876
|
|
20240105,162900,160896040,8330,8330,8330,8330,0
|
|
20240105,162800,160896040,8330,8330,8330,8330,0
|
|
20240105,162700,160896040,8330,8330,8330,8330,0
|
|
20240105,162600,160896040,8330,8330,8330,8330,0
|
|
20240105,162500,160896040,8330,8330,8330,8330,0
|
|
20240105,162400,160896040,8330,8330,8330,8330,0
|
|
20240105,162300,160896040,8330,8330,8330,8330,0
|
|
20240105,162200,160896040,8330,8330,8330,8330,0
|
|
20240105,162100,160896040,8330,8330,8330,8330,0
|
|
20240105,162000,160896040,8330,8330,8330,8330,0
|
|
20240105,161900,160896040,8330,8330,8330,8330,0
|
|
20240105,161800,160896040,8330,8330,8330,8330,0
|
|
20240105,161700,160896040,8330,8330,8330,8330,0
|
|
20240105,161600,160896040,8330,8330,8330,8330,0
|
|
20240105,161500,160896040,8330,8330,8330,8330,0
|
|
20240105,161400,160896040,8330,8330,8330,8330,0
|
|
20240105,161300,160896040,8330,8330,8330,8330,0
|
|
20240105,161200,160896040,8330,8330,8330,8330,0
|
|
20240105,161100,160896040,8330,8330,8330,8330,0
|
|
20240105,161000,160896040,8330,8330,8330,8330,0
|
|
20240105,160900,160896040,8330,8330,8330,8330,0
|
|
20240105,160800,160896040,8330,8330,8330,8330,0
|
|
20240105,160700,160896040,8330,8330,8330,8330,0
|
|
20240105,160600,160896040,8330,8330,8330,8330,0
|
|
20240105,160500,160896040,8330,8330,8330,8330,0
|
|
20240105,160400,160896040,8330,8330,8330,8330,0
|
|
20240105,160300,160896040,8330,8330,8330,8330,0
|
|
20240105,160200,160896040,8330,8330,8330,8330,0
|
|
20240105,160100,160896040,8330,8330,8330,8330,0
|
|
20240105,160000,160896040,8330,8330,8330,8330,876
|
|
20240105,155900,160896040,8330,8330,8330,8330,0
|
|
20240105,155800,160896040,8330,8330,8330,8330,0
|
|
20240105,155700,160896040,8330,8330,8330,8330,0
|
|
20240105,155600,160896040,8330,8330,8330,8330,0
|
|
20240105,155500,160896040,8330,8330,8330,8330,0
|
|
20240105,155400,160896040,8330,8330,8330,8330,0
|
|
20240105,155300,160896040,8330,8330,8330,8330,0
|
|
20240105,155200,160896040,8330,8330,8330,8330,0
|
|
20240105,155100,160896040,8330,8330,8330,8330,0
|
|
20240105,155000,160896040,8330,8330,8330,8330,0
|
|
20240105,154900,160896040,8330,8330,8330,8330,0
|
|
20240105,154800,160896040,8330,8330,8330,8330,0
|
|
20240105,154700,160896040,8330,8330,8330,8330,0
|
|
20240105,154600,160896040,8330,8330,8330,8330,0
|
|
20240105,154500,160896040,8330,8330,8330,8330,0
|
|
20240105,154400,160896040,8330,8330,8330,8330,0
|
|
20240105,154300,160896040,8330,8330,8330,8330,0
|
|
20240105,154200,160896040,8330,8330,8330,8330,0
|
|
20240105,154100,160896040,8330,8330,8330,8330,0
|
|
20240105,154000,160896040,8330,8330,8330,8330,0
|
|
20240105,153900,160896040,8330,8330,8330,8330,0
|
|
20240105,153800,160896040,8330,8330,8330,8330,0
|
|
20240105,153700,160896040,8330,8330,8330,8330,0
|
|
20240105,153600,160896040,8330,8330,8330,8330,0
|
|
20240105,153500,160896040,8330,8330,8330,8330,0
|
|
20240105,153400,160896040,8330,8330,8330,8330,0
|
|
20240105,153300,160896040,8330,8330,8330,8330,0
|
|
20240105,153200,160896040,8330,8330,8330,8330,0
|
|
20240105,153100,160896040,8330,8330,8330,8330,0
|
|
20240105,153000,160896040,8330,8330,8330,8330,1752
|
|
20240105,152900,153598960,8270,8270,8270,8270,0
|
|
20240105,152800,153598960,8270,8270,8270,8270,0
|
|
20240105,152700,153598960,8270,8270,8270,8270,0
|
|
20240105,152600,153598960,8270,8270,8270,8270,0
|
|
20240105,152500,153598960,8270,8270,8270,8270,0
|
|
20240105,152400,153598960,8270,8270,8270,8270,0
|
|
20240105,152300,153598960,8270,8270,8270,8270,0
|
|
20240105,152200,153598960,8270,8270,8270,8270,0
|
|
20240105,152100,153598960,8270,8270,8270,8270,0
|
|
20240105,152000,153598960,8270,8270,8270,8270,0
|
|
20240105,151900,153598960,8270,8290,8290,8270,1115
|
|
20240105,151800,144372820,8290,8290,8290,8290,0
|
|
20240105,151700,144372820,8290,8290,8290,8290,0
|
|
20240105,151600,144372820,8290,8290,8290,8290,9
|
|
20240105,151500,144298210,8310,8300,8310,8300,24
|
|
20240105,151400,144098780,8290,8290,8290,8290,0
|
|
20240105,151300,144098780,8290,8290,8290,8290,0
|
|
20240105,151200,144098780,8290,8290,8290,8290,0
|
|
20240105,151100,144098780,8290,8290,8290,8290,1
|
|
20240105,151000,144090490,8290,8290,8290,8290,0
|
|
20240105,150900,144090490,8290,8290,8290,8290,0
|
|
20240105,150800,144090490,8290,8290,8290,8290,0
|
|
20240105,150700,144090490,8290,8290,8290,8290,0
|
|
20240105,150600,144090490,8290,8290,8290,8290,0
|
|
20240105,150500,144090490,8290,8290,8290,8290,0
|
|
20240105,150400,144090490,8290,8290,8290,8290,0
|
|
20240105,150300,144090490,8290,8290,8290,8290,100
|
|
20240105,150200,143261490,8290,8290,8290,8290,100
|
|
20240105,150100,142432490,8310,8310,8310,8310,0
|
|
20240105,150000,142432490,8310,8310,8310,8310,0
|
|
20240105,145900,142432490,8310,8310,8310,8310,0
|
|
20240105,145800,142432490,8310,8310,8310,8310,1
|
|
20240105,145700,142424180,8320,8320,8320,8320,0
|
|
20240105,145600,142424180,8320,8320,8320,8320,0
|
|
20240105,145500,142424180,8320,8320,8320,8320,0
|
|
20240105,145400,142424180,8320,8320,8320,8320,0
|
|
20240105,145300,142424180,8320,8320,8320,8320,0
|
|
20240105,145200,142424180,8320,8320,8320,8320,0
|
|
20240105,145100,142424180,8320,8320,8320,8320,0
|
|
20240105,145000,142424180,8320,8320,8320,8320,1
|
|
20240105,144900,142415860,8320,8320,8320,8320,0
|
|
20240105,144800,142415860,8320,8320,8320,8320,1
|
|
20240105,144700,142407540,8320,8320,8320,8320,0
|
|
20240105,144600,142407540,8320,8320,8320,8320,0
|
|
20240105,144500,142407540,8320,8320,8320,8320,0
|
|
20240105,144400,142407540,8320,8300,8320,8300,372
|
|
20240105,144300,139313570,8280,8280,8280,8280,115
|
|
20240105,144200,138361370,8310,8310,8310,8310,0
|
|
20240105,144100,138361370,8310,8310,8310,8310,0
|
|
20240105,144000,138361370,8310,8310,8310,8310,0
|
|
20240105,143900,138361370,8310,8280,8310,8280,3
|
|
20240105,143800,138336500,8320,8320,8320,8320,0
|
|
20240105,143700,138336500,8320,8320,8320,8320,0
|
|
20240105,143600,138336500,8320,8310,8320,8310,6
|
|
20240105,143500,138286630,8280,8280,8280,8280,0
|
|
20240105,143400,138286630,8280,8280,8280,8280,0
|
|
20240105,143300,138286630,8280,8280,8280,8280,0
|
|
20240105,143200,138286630,8280,8280,8280,8280,500
|
|
20240105,143100,134146630,8310,8310,8310,8310,1
|
|
20240105,143000,134138320,8300,8300,8300,8300,0
|
|
20240105,142900,134138320,8300,8300,8300,8300,0
|
|
20240105,142800,134138320,8300,8300,8300,8300,129
|
|
20240105,142700,133067620,8300,8300,8300,8300,2
|
|
20240105,142600,133051020,8300,8300,8300,8300,0
|
|
20240105,142500,133051020,8300,8290,8300,8290,500
|
|
20240105,142400,128901990,8290,8290,8290,8290,0
|
|
20240105,142300,128901990,8290,8290,8290,8290,0
|
|
20240105,142200,128901990,8290,8290,8290,8290,0
|
|
20240105,142100,128901990,8290,8290,8290,8290,0
|
|
20240105,142000,128901990,8290,8290,8290,8290,0
|
|
20240105,141900,128901990,8290,8290,8290,8290,1
|
|
20240105,141800,128893700,8280,8280,8280,8280,0
|
|
20240105,141700,128893700,8280,8280,8280,8280,0
|
|
20240105,141600,128893700,8280,8280,8280,8280,0
|
|
20240105,141500,128893700,8280,8270,8280,8270,51
|
|
20240105,141400,128471920,8270,8270,8270,8270,0
|
|
20240105,141300,128471920,8270,8270,8270,8270,5
|
|
20240105,141200,128430570,8280,8280,8280,8280,0
|
|
20240105,141100,128430570,8280,8280,8280,8280,0
|
|
20240105,141000,128430570,8280,8280,8280,8280,6
|
|
20240105,140900,128380890,8290,8290,8290,8290,0
|
|
20240105,140800,128380890,8290,8290,8290,8290,1
|
|
20240105,140700,128372600,8270,8270,8270,8270,0
|
|
20240105,140600,128372600,8270,8270,8270,8270,0
|
|
20240105,140500,128372600,8270,8270,8270,8270,5
|
|
20240105,140400,128331250,8270,8270,8270,8270,0
|
|
20240105,140300,128331250,8270,8270,8270,8270,0
|
|
20240105,140200,128331250,8270,8270,8270,8270,121
|
|
20240105,140100,127330580,8290,8290,8290,8290,0
|
|
20240105,140000,127330580,8290,8290,8290,8290,0
|
|
20240105,135900,127330580,8290,8290,8290,8290,0
|
|
20240105,135800,127330580,8290,8290,8290,8290,0
|
|
20240105,135700,127330580,8290,8290,8290,8290,0
|
|
20240105,135600,127330580,8290,8290,8290,8290,0
|
|
20240105,135500,127330580,8290,8290,8290,8290,0
|
|
20240105,135400,127330580,8290,8290,8290,8290,0
|
|
20240105,135300,127330580,8290,8290,8290,8290,0
|
|
20240105,135200,127330580,8290,8290,8290,8290,0
|
|
20240105,135100,127330580,8290,8290,8290,8290,0
|
|
20240105,135000,127330580,8290,8290,8290,8290,0
|
|
20240105,134900,127330580,8290,8290,8290,8290,1
|
|
20240105,134800,127322290,8270,8270,8270,8270,248
|
|
20240105,134700,125271330,8300,8300,8300,8300,0
|
|
20240105,134600,125271330,8300,8300,8300,8300,0
|
|
20240105,134500,125271330,8300,8300,8300,8300,0
|
|
20240105,134400,125271330,8300,8300,8300,8300,0
|
|
20240105,134300,125271330,8300,8300,8300,8300,0
|
|
20240105,134200,125271330,8300,8300,8300,8300,0
|
|
20240105,134100,125271330,8300,8300,8300,8300,0
|
|
20240105,134000,125271330,8300,8300,8300,8300,0
|
|
20240105,133900,125271330,8300,8300,8300,8300,0
|
|
20240105,133800,125271330,8300,8300,8300,8300,0
|
|
20240105,133700,125271330,8300,8300,8300,8300,0
|
|
20240105,133600,125271330,8300,8300,8300,8300,0
|
|
20240105,133500,125271330,8300,8300,8300,8300,0
|
|
20240105,133400,125271330,8300,8300,8300,8300,0
|
|
20240105,133300,125271330,8300,8300,8300,8300,0
|
|
20240105,133200,125271330,8300,8300,8300,8300,0
|
|
20240105,133100,125271330,8300,8300,8300,8300,0
|
|
20240105,133000,125271330,8300,8300,8300,8300,0
|
|
20240105,132900,125271330,8300,8300,8300,8300,0
|
|
20240105,132800,125271330,8300,8300,8300,8300,0
|
|
20240105,132700,125271330,8300,8300,8300,8300,0
|
|
20240105,132600,125271330,8300,8300,8300,8300,0
|
|
20240105,132500,125271330,8300,8300,8300,8300,0
|
|
20240105,132400,125271330,8300,8300,8300,8300,0
|
|
20240105,132300,125271330,8300,8270,8300,8270,266
|
|
20240105,132200,123071450,8310,8310,8310,8310,0
|
|
20240105,132100,123071450,8310,8310,8310,8310,0
|
|
20240105,132000,123071450,8310,8310,8310,8310,1
|
|
20240105,131900,123063140,8310,8310,8310,8310,0
|
|
20240105,131800,123063140,8310,8310,8310,8310,0
|
|
20240105,131700,123063140,8310,8310,8310,8310,0
|
|
20240105,131600,123063140,8310,8310,8310,8310,0
|
|
20240105,131500,123063140,8310,8270,8310,8270,301
|
|
20240105,131400,120573830,8270,8270,8270,8270,124
|
|
20240105,131300,119548350,8310,8310,8310,8310,2
|
|
20240105,131200,119531730,8320,8320,8320,8320,0
|
|
20240105,131100,119531730,8320,8320,8320,8320,0
|
|
20240105,131000,119531730,8320,8320,8320,8320,0
|
|
20240105,130900,119531730,8320,8320,8320,8320,0
|
|
20240105,130800,119531730,8320,8320,8320,8320,0
|
|
20240105,130700,119531730,8320,8320,8320,8320,0
|
|
20240105,130600,119531730,8320,8320,8320,8320,0
|
|
20240105,130500,119531730,8320,8320,8320,8320,1
|
|
20240105,130400,119523410,8270,8270,8270,8270,0
|
|
20240105,130300,119523410,8270,8280,8280,8270,209
|
|
20240105,130200,117794960,8320,8320,8320,8320,0
|
|
20240105,130100,117794960,8320,8320,8320,8320,0
|
|
20240105,130000,117794960,8320,8320,8320,8320,0
|
|
20240105,125900,117794960,8320,8320,8320,8320,0
|
|
20240105,125800,117794960,8320,8320,8320,8320,0
|
|
20240105,125700,117794960,8320,8320,8320,8320,0
|
|
20240105,125600,117794960,8320,8320,8320,8320,1
|
|
20240105,125500,117786640,8280,8280,8280,8280,8
|
|
20240105,125400,117720400,8310,8310,8310,8310,0
|
|
20240105,125300,117720400,8310,8310,8310,8310,0
|
|
20240105,125200,117720400,8310,8310,8310,8310,0
|
|
20240105,125100,117720400,8310,8310,8310,8310,0
|
|
20240105,125000,117720400,8310,8310,8310,8310,0
|
|
20240105,124900,117720400,8310,8310,8310,8310,0
|
|
20240105,124800,117720400,8310,8310,8310,8310,0
|
|
20240105,124700,117720400,8310,8310,8310,8310,100
|
|
20240105,124600,116889400,8310,8310,8310,8310,102
|
|
20240105,124500,116041780,8310,8310,8310,8310,1
|
|
20240105,124400,116033470,8270,8270,8270,8270,0
|
|
20240105,124300,116033470,8270,8290,8290,8270,683
|
|
20240105,124200,110382370,8340,8330,8340,8330,5
|
|
20240105,124100,110340700,8290,8290,8290,8290,0
|
|
20240105,124000,110340700,8290,8300,8300,8290,342
|
|
20240105,123900,107504960,8340,8340,8340,8340,0
|
|
20240105,123800,107504960,8340,8340,8340,8340,0
|
|
20240105,123700,107504960,8340,8340,8340,8340,0
|
|
20240105,123600,107504960,8340,8340,8340,8340,0
|
|
20240105,123500,107504960,8340,8340,8340,8340,0
|
|
20240105,123400,107504960,8340,8340,8340,8340,0
|
|
20240105,123300,107504960,8340,8340,8340,8340,0
|
|
20240105,123200,107504960,8340,8340,8340,8340,0
|
|
20240105,123100,107504960,8340,8340,8340,8340,0
|
|
20240105,123000,107504960,8340,8340,8340,8340,0
|
|
20240105,122900,107504960,8340,8340,8340,8340,0
|
|
20240105,122800,107504960,8340,8340,8340,8340,0
|
|
20240105,122700,107504960,8340,8340,8340,8340,0
|
|
20240105,122600,107504960,8340,8340,8340,8340,0
|
|
20240105,122500,107504960,8340,8340,8340,8340,0
|
|
20240105,122400,107504960,8340,8340,8340,8340,1
|
|
20240105,122300,107496620,8350,8350,8350,8350,0
|
|
20240105,122200,107496620,8350,8350,8350,8350,0
|
|
20240105,122100,107496620,8350,8350,8350,8350,0
|
|
20240105,122000,107496620,8350,8350,8350,8350,1
|
|
20240105,121900,107488270,8330,8330,8330,8330,2
|
|
20240105,121800,107471610,8360,8330,8360,8330,240
|
|
20240105,121700,105467320,8340,8340,8340,8340,0
|
|
20240105,121600,105467320,8340,8320,8340,8300,488
|
|
20240105,121500,101397590,8340,8340,8340,8340,0
|
|
20240105,121400,101397590,8340,8340,8340,8340,0
|
|
20240105,121300,101397590,8340,8340,8340,8340,0
|
|
20240105,121200,101397590,8340,8360,8360,8340,101
|
|
20240105,121100,100555230,8350,8350,8350,8350,46
|
|
20240105,121000,100171130,8360,8340,8360,8340,202
|
|
20240105,120900,98485650,8330,8330,8330,8330,1632
|
|
20240105,120800,84891090,8330,8320,8330,8320,310
|
|
20240105,120700,82310960,8320,8320,8320,8320,0
|
|
20240105,120600,82310960,8320,8320,8320,8320,2
|
|
20240105,120500,82294320,8320,8320,8320,8320,1
|
|
20240105,120400,82286000,8310,8310,8310,8310,538
|
|
20240105,120300,77815220,8310,8310,8310,8310,0
|
|
20240105,120200,77815220,8310,8310,8310,8310,0
|
|
20240105,120100,77815220,8310,8300,8310,8300,266
|
|
20240105,120000,75604810,8300,8300,8300,8300,0
|
|
20240105,115900,75604810,8300,8300,8300,8300,62
|
|
20240105,115800,75090210,8310,8310,8310,8310,1
|
|
20240105,115700,75081900,8300,8300,8300,8300,0
|
|
20240105,115600,75081900,8300,8310,8310,8300,53
|
|
20240105,115500,74641850,8310,8310,8310,8310,0
|
|
20240105,115400,74641850,8310,8310,8310,8310,1
|
|
20240105,115300,74633540,8310,8310,8310,8310,0
|
|
20240105,115200,74633540,8310,8300,8310,8300,6
|
|
20240105,115100,74583730,8310,8300,8310,8300,5
|
|
20240105,115000,74542210,8300,8300,8300,8300,0
|
|
20240105,114900,74542210,8300,8300,8300,8300,0
|
|
20240105,114800,74542210,8300,8300,8300,8300,60
|
|
20240105,114700,74044210,8300,8300,8300,8300,0
|
|
20240105,114600,74044210,8300,8300,8300,8300,0
|
|
20240105,114500,74044210,8300,8300,8300,8300,0
|
|
20240105,114400,74044210,8300,8300,8300,8300,0
|
|
20240105,114300,74044210,8300,8300,8300,8300,180
|
|
20240105,114200,72550210,8300,8300,8300,8300,42
|
|
20240105,114100,72201610,8300,8300,8300,8300,0
|
|
20240105,114000,72201610,8300,8300,8300,8300,0
|
|
20240105,113900,72201610,8300,8300,8300,8300,0
|
|
20240105,113800,72201610,8300,8300,8300,8300,0
|
|
20240105,113700,72201610,8300,8300,8300,8300,0
|
|
20240105,113600,72201610,8300,8300,8300,8300,0
|
|
20240105,113500,72201610,8300,8300,8300,8300,0
|
|
20240105,113400,72201610,8300,8300,8300,8300,1
|
|
20240105,113300,72193310,8290,8290,8290,8290,500
|
|
20240105,113200,68048310,8300,8300,8300,8300,0
|
|
20240105,113100,68048310,8300,8300,8300,8300,0
|
|
20240105,113000,68048310,8300,8300,8300,8300,0
|
|
20240105,112900,68048310,8300,8300,8300,8300,12
|
|
20240105,112800,67948710,8300,8300,8300,8300,0
|
|
20240105,112700,67948710,8300,8300,8300,8300,0
|
|
20240105,112600,67948710,8300,8300,8300,8300,0
|
|
20240105,112500,67948710,8300,8300,8300,8300,0
|
|
20240105,112400,67948710,8300,8300,8300,8300,0
|
|
20240105,112300,67948710,8300,8300,8300,8300,0
|
|
20240105,112200,67948710,8300,8300,8300,8300,0
|
|
20240105,112100,67948710,8300,8280,8300,8280,541
|
|
20240105,112000,63469210,8300,8300,8300,8300,180
|
|
20240105,111900,61975210,8300,8300,8300,8300,0
|
|
20240105,111800,61975210,8300,8300,8300,8300,0
|
|
20240105,111700,61975210,8300,8300,8300,8300,0
|
|
20240105,111600,61975210,8300,8300,8300,8300,0
|
|
20240105,111500,61975210,8300,8300,8300,8300,0
|
|
20240105,111400,61975210,8300,8300,8300,8300,0
|
|
20240105,111300,61975210,8300,8300,8300,8300,0
|
|
20240105,111200,61975210,8300,8300,8300,8300,0
|
|
20240105,111100,61975210,8300,8300,8300,8300,0
|
|
20240105,111000,61975210,8300,8300,8300,8300,30
|
|
20240105,110900,61726210,8300,8300,8300,8300,0
|
|
20240105,110800,61726210,8300,8300,8300,8300,0
|
|
20240105,110700,61726210,8300,8300,8300,8300,0
|
|
20240105,110600,61726210,8300,8300,8300,8300,0
|
|
20240105,110500,61726210,8300,8300,8300,8300,0
|
|
20240105,110400,61726210,8300,8300,8300,8300,460
|
|
20240105,110300,57908210,8300,8300,8300,8300,0
|
|
20240105,110200,57908210,8300,8300,8300,8300,0
|
|
20240105,110100,57908210,8300,8300,8300,8300,0
|
|
20240105,110000,57908210,8300,8300,8300,8300,0
|
|
20240105,105900,57908210,8300,8300,8300,8300,30
|
|
20240105,105800,57659210,8300,8300,8300,8300,0
|
|
20240105,105700,57659210,8300,8300,8300,8300,1
|
|
20240105,105600,57650910,8280,8280,8280,8280,39
|
|
20240105,105500,57327990,8300,8300,8300,8300,0
|
|
20240105,105400,57327990,8300,8300,8300,8300,0
|
|
20240105,105300,57327990,8300,8300,8300,8290,12
|
|
20240105,105200,57228420,8310,8310,8310,8310,0
|
|
20240105,105100,57228420,8310,8310,8310,8310,0
|
|
20240105,105000,57228420,8310,8310,8310,8310,0
|
|
20240105,104900,57228420,8310,8310,8310,8310,1
|
|
20240105,104800,57220110,8280,8280,8280,8280,500
|
|
20240105,104700,53080110,8280,8300,8300,8280,7
|
|
20240105,104600,53022060,8310,8310,8310,8310,0
|
|
20240105,104500,53022060,8310,8310,8310,8310,0
|
|
20240105,104400,53022060,8310,8310,8310,8310,3
|
|
20240105,104300,52997130,8320,8320,8320,8320,0
|
|
20240105,104200,52997130,8320,8320,8320,8320,0
|
|
20240105,104100,52997130,8320,8320,8320,8320,8
|
|
20240105,104000,52930570,8320,8320,8320,8320,3
|
|
20240105,103900,52905610,8320,8320,8320,8320,4
|
|
20240105,103800,52872330,8330,8280,8330,8280,778
|
|
20240105,103700,46409350,8280,8280,8280,8280,0
|
|
20240105,103600,46409350,8280,8280,8280,8280,270
|
|
20240105,103500,44173750,8280,8280,8280,8280,290
|
|
20240105,103400,41772550,8280,8280,8280,8280,0
|
|
20240105,103300,41772550,8280,8280,8280,8280,0
|
|
20240105,103200,41772550,8280,8280,8280,8280,0
|
|
20240105,103100,41772550,8280,8280,8280,8280,0
|
|
20240105,103000,41772550,8280,8280,8280,8280,0
|
|
20240105,102900,41772550,8280,8280,8280,8280,106
|
|
20240105,102800,40894870,8280,8280,8280,8270,260
|
|
20240105,102700,38742550,8280,8280,8280,8280,0
|
|
20240105,102600,38742550,8280,8280,8280,8280,0
|
|
20240105,102500,38742550,8280,8280,8280,8280,0
|
|
20240105,102400,38742550,8280,8280,8280,8280,0
|
|
20240105,102300,38742550,8280,8270,8280,8270,12
|
|
20240105,102200,38643300,8270,8270,8270,8270,0
|
|
20240105,102100,38643300,8270,8270,8270,8270,1
|
|
20240105,102000,38635030,8270,8260,8270,8260,11
|
|
20240105,101900,38544070,8260,8260,8260,8260,906
|
|
20240105,101800,31060510,8260,8260,8260,8260,0
|
|
20240105,101700,31060510,8260,8260,8260,8260,524
|
|
20240105,101600,26732270,8250,8250,8250,8250,105
|
|
20240105,101500,25866020,8250,8250,8250,8250,0
|
|
20240105,101400,25866020,8250,8250,8250,8250,0
|
|
20240105,101300,25866020,8250,8250,8250,8250,1
|
|
20240105,101200,25857770,8240,8240,8240,8240,0
|
|
20240105,101100,25857770,8240,8240,8240,8240,0
|
|
20240105,101000,25857770,8240,8250,8250,8240,3
|
|
20240105,100900,25833040,8250,8250,8250,8250,0
|
|
20240105,100800,25833040,8250,8250,8250,8250,0
|
|
20240105,100700,25833040,8250,8250,8250,8250,12
|
|
20240105,100600,25734040,8250,8250,8250,8250,1
|
|
20240105,100500,25725790,8240,8240,8240,8240,20
|
|
20240105,100400,25560990,8250,8250,8250,8250,1
|
|
20240105,100300,25552740,8250,8250,8250,8250,1
|
|
20240105,100200,25544490,8230,8230,8230,8230,22
|
|
20240105,100100,25363430,8230,8250,8250,8230,451
|
|
20240105,100000,21651680,8230,8230,8230,8230,15
|
|
20240105,095900,21528230,8250,8250,8250,8250,0
|
|
20240105,095800,21528230,8250,8250,8250,8250,0
|
|
20240105,095700,21528230,8250,8250,8250,8250,0
|
|
20240105,095600,21528230,8250,8250,8250,8250,10
|
|
20240105,095500,21445730,8260,8260,8260,8260,0
|
|
20240105,095400,21445730,8260,8260,8260,8260,0
|
|
20240105,095300,21445730,8260,8260,8260,8260,0
|
|
20240105,095200,21445730,8260,8260,8260,8260,0
|
|
20240105,095100,21445730,8260,8260,8260,8260,0
|
|
20240105,095000,21445730,8260,8260,8260,8260,19
|
|
20240105,094900,21288790,8260,8260,8260,8260,0
|
|
20240105,094800,21288790,8260,8260,8260,8260,0
|
|
20240105,094700,21288790,8260,8260,8260,8260,0
|
|
20240105,094600,21288790,8260,8260,8260,8260,14
|
|
20240105,094500,21173150,8260,8260,8260,8260,0
|
|
20240105,094400,21173150,8260,8260,8260,8260,0
|
|
20240105,094300,21173150,8260,8260,8260,8260,0
|
|
20240105,094200,21173150,8260,8260,8260,8260,0
|
|
20240105,094100,21173150,8260,8260,8260,8260,2
|
|
20240105,094000,21156630,8260,8260,8260,8260,6
|
|
20240105,093900,21107070,8260,8260,8260,8260,4
|
|
20240105,093800,21074030,8260,8260,8260,8260,3
|
|
20240105,093700,21049250,8260,8260,8260,8260,0
|
|
20240105,093600,21049250,8260,8260,8260,8260,0
|
|
20240105,093500,21049250,8260,8260,8260,8260,0
|
|
20240105,093400,21049250,8260,8260,8260,8260,0
|
|
20240105,093300,21049250,8260,8260,8260,8260,5
|
|
20240105,093200,21007950,8210,8230,8230,8210,250
|
|
20240105,093100,18954910,8260,8260,8260,8260,0
|
|
20240105,093000,18954910,8260,8250,8260,8250,22
|
|
20240105,092900,18773340,8250,8250,8250,8250,1
|
|
20240105,092800,18765090,8250,8250,8250,8250,0
|
|
20240105,092700,18765090,8250,8250,8250,8250,10
|
|
20240105,092600,18682590,8260,8260,8260,8260,0
|
|
20240105,092500,18682590,8260,8260,8260,8260,0
|
|
20240105,092400,18682590,8260,8260,8260,8260,0
|
|
20240105,092300,18682590,8260,8260,8260,8260,0
|
|
20240105,092200,18682590,8260,8260,8260,8260,0
|
|
20240105,092100,18682590,8260,8260,8260,8260,40
|
|
20240105,092000,18352190,8260,8230,8260,8230,893
|
|
20240105,091900,10996320,8260,8260,8260,8260,0
|
|
20240105,091800,10996320,8260,8260,8260,8260,1
|
|
20240105,091700,10988060,8260,8260,8260,8260,1
|
|
20240105,091600,10979800,8230,8260,8260,8230,237
|
|
20240105,091500,9029260,8260,8260,8260,8260,0
|
|
20240105,091400,9029260,8260,8260,8260,8200,127
|
|
20240105,091300,7987350,8260,8260,8260,8260,1
|
|
20240105,091200,7979090,8210,8210,8210,8210,271
|
|
20240105,091100,5754180,8260,8260,8260,8260,0
|
|
20240105,091000,5754180,8260,8260,8260,8260,0
|
|
20240105,090900,5754180,8260,8210,8260,8210,101
|
|
20240105,090800,4924920,8210,8260,8260,8210,101
|
|
20240105,090700,4095660,8260,8260,8260,8260,0
|
|
20240105,090600,4095660,8260,8260,8260,8260,0
|
|
20240105,090500,4095660,8260,8260,8260,8260,0
|
|
20240105,090400,4095660,8260,8260,8260,8260,0
|
|
20240105,090300,4095660,8260,8260,8260,8260,0
|
|
20240105,090200,4095660,8260,8260,8260,8260,200
|
|
20240105,090100,2443660,8260,8200,8260,8200,3
|
|
20240105,090000,2419000,8200,8200,8200,8200,295
|