634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,193100,154030320,8370,8370,8370,8370,1114
|
|
20240111,193000,154030320,8370,8370,8370,8370,0
|
|
20240111,192900,154030320,8370,8370,8370,8370,0
|
|
20240111,192800,154030320,8370,8370,8370,8370,0
|
|
20240111,192700,154030320,8370,8370,8370,8370,0
|
|
20240111,192600,154030320,8370,8370,8370,8370,0
|
|
20240111,192500,154030320,8370,8370,8370,8370,0
|
|
20240111,192400,154030320,8370,8370,8370,8370,0
|
|
20240111,192300,154030320,8370,8370,8370,8370,0
|
|
20240111,192200,154030320,8370,8370,8370,8370,0
|
|
20240111,192100,154030320,8370,8370,8370,8370,0
|
|
20240111,192000,154030320,8370,8370,8370,8370,0
|
|
20240111,191900,154030320,8370,8370,8370,8370,0
|
|
20240111,191800,154030320,8370,8370,8370,8370,0
|
|
20240111,191700,154030320,8370,8370,8370,8370,0
|
|
20240111,191600,154030320,8370,8370,8370,8370,0
|
|
20240111,191500,154030320,8370,8370,8370,8370,0
|
|
20240111,191400,154030320,8370,8370,8370,8370,0
|
|
20240111,191300,154030320,8370,8370,8370,8370,0
|
|
20240111,191200,154030320,8370,8370,8370,8370,0
|
|
20240111,191100,154030320,8370,8370,8370,8370,0
|
|
20240111,191000,154030320,8370,8370,8370,8370,0
|
|
20240111,190900,154030320,8370,8370,8370,8370,0
|
|
20240111,190800,154030320,8370,8370,8370,8370,0
|
|
20240111,190700,154030320,8370,8370,8370,8370,0
|
|
20240111,190600,154030320,8370,8370,8370,8370,0
|
|
20240111,190500,154030320,8370,8370,8370,8370,0
|
|
20240111,190400,154030320,8370,8370,8370,8370,0
|
|
20240111,190300,154030320,8370,8370,8370,8370,0
|
|
20240111,190200,154030320,8370,8370,8370,8370,0
|
|
20240111,190100,154030320,8370,8370,8370,8370,1114
|
|
20240111,190000,154030320,8370,8370,8370,8370,0
|
|
20240111,185900,154030320,8370,8370,8370,8370,0
|
|
20240111,185800,154030320,8370,8370,8370,8370,0
|
|
20240111,185700,154030320,8370,8370,8370,8370,0
|
|
20240111,185600,154030320,8370,8370,8370,8370,0
|
|
20240111,185500,154030320,8370,8370,8370,8370,0
|
|
20240111,185400,154030320,8370,8370,8370,8370,0
|
|
20240111,185300,154030320,8370,8370,8370,8370,0
|
|
20240111,185200,154030320,8370,8370,8370,8370,0
|
|
20240111,185100,154030320,8370,8370,8370,8370,0
|
|
20240111,185000,154030320,8370,8370,8370,8370,0
|
|
20240111,184900,154030320,8370,8370,8370,8370,0
|
|
20240111,184800,154030320,8370,8370,8370,8370,0
|
|
20240111,184700,154030320,8370,8370,8370,8370,0
|
|
20240111,184600,154030320,8370,8370,8370,8370,0
|
|
20240111,184500,154030320,8370,8370,8370,8370,0
|
|
20240111,184400,154030320,8370,8370,8370,8370,0
|
|
20240111,184300,154030320,8370,8370,8370,8370,0
|
|
20240111,184200,154030320,8370,8370,8370,8370,0
|
|
20240111,184100,154030320,8370,8370,8370,8370,0
|
|
20240111,184000,154030320,8370,8370,8370,8370,0
|
|
20240111,183900,154030320,8370,8370,8370,8370,0
|
|
20240111,183800,154030320,8370,8370,8370,8370,0
|
|
20240111,183700,154030320,8370,8370,8370,8370,0
|
|
20240111,183600,154030320,8370,8370,8370,8370,0
|
|
20240111,183500,154030320,8370,8370,8370,8370,0
|
|
20240111,183400,154030320,8370,8370,8370,8370,0
|
|
20240111,183300,154030320,8370,8370,8370,8370,0
|
|
20240111,183200,154030320,8370,8370,8370,8370,0
|
|
20240111,183100,154030320,8370,8370,8370,8370,1114
|
|
20240111,183000,154030320,8370,8370,8370,8370,0
|
|
20240111,182900,154030320,8370,8370,8370,8370,0
|
|
20240111,182800,154030320,8370,8370,8370,8370,0
|
|
20240111,182700,154030320,8370,8370,8370,8370,0
|
|
20240111,182600,154030320,8370,8370,8370,8370,0
|
|
20240111,182500,154030320,8370,8370,8370,8370,0
|
|
20240111,182400,154030320,8370,8370,8370,8370,0
|
|
20240111,182300,154030320,8370,8370,8370,8370,0
|
|
20240111,182200,154030320,8370,8370,8370,8370,0
|
|
20240111,182100,154030320,8370,8370,8370,8370,0
|
|
20240111,182000,154030320,8370,8370,8370,8370,0
|
|
20240111,181900,154030320,8370,8370,8370,8370,0
|
|
20240111,181800,154030320,8370,8370,8370,8370,0
|
|
20240111,181700,154030320,8370,8370,8370,8370,0
|
|
20240111,181600,154030320,8370,8370,8370,8370,0
|
|
20240111,181500,154030320,8370,8370,8370,8370,0
|
|
20240111,181400,154030320,8370,8370,8370,8370,0
|
|
20240111,181300,154030320,8370,8370,8370,8370,0
|
|
20240111,181200,154030320,8370,8370,8370,8370,0
|
|
20240111,181100,154030320,8370,8370,8370,8370,0
|
|
20240111,181000,154030320,8370,8370,8370,8370,0
|
|
20240111,180900,154030320,8370,8370,8370,8370,0
|
|
20240111,180800,154030320,8370,8370,8370,8370,0
|
|
20240111,180700,154030320,8370,8370,8370,8370,0
|
|
20240111,180600,154030320,8370,8370,8370,8370,0
|
|
20240111,180500,154030320,8370,8370,8370,8370,0
|
|
20240111,180400,154030320,8370,8370,8370,8370,0
|
|
20240111,180300,154030320,8370,8370,8370,8370,0
|
|
20240111,180200,154030320,8370,8370,8370,8370,0
|
|
20240111,180100,154030320,8370,8370,8370,8370,1114
|
|
20240111,180000,154030320,8370,8370,8370,8370,0
|
|
20240111,175900,154030320,8370,8370,8370,8370,0
|
|
20240111,175800,154030320,8370,8370,8370,8370,0
|
|
20240111,175700,154030320,8370,8370,8370,8370,0
|
|
20240111,175600,154030320,8370,8370,8370,8370,0
|
|
20240111,175500,154030320,8370,8370,8370,8370,0
|
|
20240111,175400,154030320,8370,8370,8370,8370,0
|
|
20240111,175300,154030320,8370,8370,8370,8370,0
|
|
20240111,175200,154030320,8370,8370,8370,8370,0
|
|
20240111,175100,154030320,8370,8370,8370,8370,0
|
|
20240111,175000,154030320,8370,8370,8370,8370,0
|
|
20240111,174900,154030320,8370,8370,8370,8370,0
|
|
20240111,174800,154030320,8370,8370,8370,8370,0
|
|
20240111,174700,154030320,8370,8370,8370,8370,0
|
|
20240111,174600,154030320,8370,8370,8370,8370,0
|
|
20240111,174500,154030320,8370,8370,8370,8370,0
|
|
20240111,174400,154030320,8370,8370,8370,8370,0
|
|
20240111,174300,154030320,8370,8370,8370,8370,0
|
|
20240111,174200,154030320,8370,8370,8370,8370,0
|
|
20240111,174100,154030320,8370,8370,8370,8370,0
|
|
20240111,174000,154030320,8370,8370,8370,8370,0
|
|
20240111,173900,154030320,8370,8370,8370,8370,0
|
|
20240111,173800,154030320,8370,8370,8370,8370,0
|
|
20240111,173700,154030320,8370,8370,8370,8370,0
|
|
20240111,173600,154030320,8370,8370,8370,8370,0
|
|
20240111,173500,154030320,8370,8370,8370,8370,0
|
|
20240111,173400,154030320,8370,8370,8370,8370,0
|
|
20240111,173300,154030320,8370,8370,8370,8370,0
|
|
20240111,173200,154030320,8370,8370,8370,8370,0
|
|
20240111,173100,154030320,8370,8370,8370,8370,1114
|
|
20240111,173000,154030320,8370,8370,8370,8370,0
|
|
20240111,172900,154030320,8370,8370,8370,8370,0
|
|
20240111,172800,154030320,8370,8370,8370,8370,0
|
|
20240111,172700,154030320,8370,8370,8370,8370,0
|
|
20240111,172600,154030320,8370,8370,8370,8370,0
|
|
20240111,172500,154030320,8370,8370,8370,8370,0
|
|
20240111,172400,154030320,8370,8370,8370,8370,0
|
|
20240111,172300,154030320,8370,8370,8370,8370,0
|
|
20240111,172200,154030320,8370,8370,8370,8370,0
|
|
20240111,172100,154030320,8370,8370,8370,8370,0
|
|
20240111,172000,154030320,8370,8370,8370,8370,0
|
|
20240111,171900,154030320,8370,8370,8370,8370,0
|
|
20240111,171800,154030320,8370,8370,8370,8370,0
|
|
20240111,171700,154030320,8370,8370,8370,8370,0
|
|
20240111,171600,154030320,8370,8370,8370,8370,0
|
|
20240111,171500,154030320,8370,8370,8370,8370,0
|
|
20240111,171400,154030320,8370,8370,8370,8370,0
|
|
20240111,171300,154030320,8370,8370,8370,8370,0
|
|
20240111,171200,154030320,8370,8370,8370,8370,0
|
|
20240111,171100,154030320,8370,8370,8370,8370,0
|
|
20240111,171000,154030320,8370,8370,8370,8370,0
|
|
20240111,170900,154030320,8370,8370,8370,8370,0
|
|
20240111,170800,154030320,8370,8370,8370,8370,0
|
|
20240111,170700,154030320,8370,8370,8370,8370,0
|
|
20240111,170600,154030320,8370,8370,8370,8370,0
|
|
20240111,170500,154030320,8370,8370,8370,8370,0
|
|
20240111,170400,154030320,8370,8370,8370,8370,0
|
|
20240111,170300,154030320,8370,8370,8370,8370,0
|
|
20240111,170200,154030320,8370,8370,8370,8370,0
|
|
20240111,170100,154030320,8370,8370,8370,8370,1114
|
|
20240111,170000,154030320,8370,8370,8370,8370,0
|
|
20240111,165900,154030320,8370,8370,8370,8370,0
|
|
20240111,165800,154030320,8370,8370,8370,8370,0
|
|
20240111,165700,154030320,8370,8370,8370,8370,0
|
|
20240111,165600,154030320,8370,8370,8370,8370,0
|
|
20240111,165500,154030320,8370,8370,8370,8370,0
|
|
20240111,165400,154030320,8370,8370,8370,8370,0
|
|
20240111,165300,154030320,8370,8370,8370,8370,0
|
|
20240111,165200,154030320,8370,8370,8370,8370,0
|
|
20240111,165100,154030320,8370,8370,8370,8370,0
|
|
20240111,165000,154030320,8370,8370,8370,8370,0
|
|
20240111,164900,154030320,8370,8370,8370,8370,0
|
|
20240111,164800,154030320,8370,8370,8370,8370,0
|
|
20240111,164700,154030320,8370,8370,8370,8370,0
|
|
20240111,164600,154030320,8370,8370,8370,8370,0
|
|
20240111,164500,154030320,8370,8370,8370,8370,0
|
|
20240111,164400,154030320,8370,8370,8370,8370,0
|
|
20240111,164300,154030320,8370,8370,8370,8370,0
|
|
20240111,164200,154030320,8370,8370,8370,8370,0
|
|
20240111,164100,154030320,8370,8370,8370,8370,0
|
|
20240111,164000,154030320,8370,8370,8370,8370,0
|
|
20240111,163900,154030320,8370,8370,8370,8370,0
|
|
20240111,163800,154030320,8370,8370,8370,8370,0
|
|
20240111,163700,154030320,8370,8370,8370,8370,0
|
|
20240111,163600,154030320,8370,8370,8370,8370,0
|
|
20240111,163500,154030320,8370,8370,8370,8370,0
|
|
20240111,163400,154030320,8370,8370,8370,8370,0
|
|
20240111,163300,154030320,8370,8370,8370,8370,0
|
|
20240111,163200,154030320,8370,8370,8370,8370,0
|
|
20240111,163100,154030320,8370,8370,8370,8370,1114
|
|
20240111,163000,154030320,8370,8370,8370,8370,0
|
|
20240111,162900,154030320,8370,8370,8370,8370,0
|
|
20240111,162800,154030320,8370,8370,8370,8370,0
|
|
20240111,162700,154030320,8370,8370,8370,8370,0
|
|
20240111,162600,154030320,8370,8370,8370,8370,0
|
|
20240111,162500,154030320,8370,8370,8370,8370,0
|
|
20240111,162400,154030320,8370,8370,8370,8370,0
|
|
20240111,162300,154030320,8370,8370,8370,8370,0
|
|
20240111,162200,154030320,8370,8370,8370,8370,0
|
|
20240111,162100,154030320,8370,8370,8370,8370,0
|
|
20240111,162000,154030320,8370,8370,8370,8370,0
|
|
20240111,161900,154030320,8370,8370,8370,8370,0
|
|
20240111,161800,154030320,8370,8370,8370,8370,0
|
|
20240111,161700,154030320,8370,8370,8370,8370,0
|
|
20240111,161600,154030320,8370,8370,8370,8370,0
|
|
20240111,161500,154030320,8370,8370,8370,8370,0
|
|
20240111,161400,154030320,8370,8370,8370,8370,0
|
|
20240111,161300,154030320,8370,8370,8370,8370,0
|
|
20240111,161200,154030320,8370,8370,8370,8370,0
|
|
20240111,161100,154030320,8370,8370,8370,8370,0
|
|
20240111,161000,154030320,8370,8370,8370,8370,0
|
|
20240111,160900,154030320,8370,8370,8370,8370,0
|
|
20240111,160800,154030320,8370,8370,8370,8370,0
|
|
20240111,160700,154030320,8370,8370,8370,8370,0
|
|
20240111,160600,154030320,8370,8370,8370,8370,0
|
|
20240111,160500,154030320,8370,8370,8370,8370,0
|
|
20240111,160400,154030320,8370,8370,8370,8370,0
|
|
20240111,160300,154030320,8370,8370,8370,8370,0
|
|
20240111,160200,154030320,8370,8370,8370,8370,0
|
|
20240111,160100,154030320,8370,8370,8370,8370,1114
|
|
20240111,160000,154030320,8370,8370,8370,8370,0
|
|
20240111,155900,154030320,8370,8370,8370,8370,0
|
|
20240111,155800,154030320,8370,8370,8370,8370,0
|
|
20240111,155700,154030320,8370,8370,8370,8370,0
|
|
20240111,155600,154030320,8370,8370,8370,8370,0
|
|
20240111,155500,154030320,8370,8370,8370,8370,0
|
|
20240111,155400,154030320,8370,8370,8370,8370,0
|
|
20240111,155300,154030320,8370,8370,8370,8370,0
|
|
20240111,155200,154030320,8370,8370,8370,8370,0
|
|
20240111,155100,154030320,8370,8370,8370,8370,0
|
|
20240111,155000,154030320,8370,8370,8370,8370,0
|
|
20240111,154900,154030320,8370,8370,8370,8370,0
|
|
20240111,154800,154030320,8370,8370,8370,8370,0
|
|
20240111,154700,154030320,8370,8370,8370,8370,0
|
|
20240111,154600,154030320,8370,8370,8370,8370,0
|
|
20240111,154500,154030320,8370,8370,8370,8370,0
|
|
20240111,154400,154030320,8370,8370,8370,8370,0
|
|
20240111,154300,154030320,8370,8370,8370,8370,0
|
|
20240111,154200,154030320,8370,8370,8370,8370,0
|
|
20240111,154100,154030320,8370,8370,8370,8370,0
|
|
20240111,154000,154030320,8370,8370,8370,8370,0
|
|
20240111,153900,154030320,8370,8370,8370,8370,0
|
|
20240111,153800,154030320,8370,8370,8370,8370,0
|
|
20240111,153700,154030320,8370,8370,8370,8370,0
|
|
20240111,153600,154030320,8370,8370,8370,8370,0
|
|
20240111,153500,154030320,8370,8370,8370,8370,0
|
|
20240111,153400,154030320,8370,8370,8370,8370,0
|
|
20240111,153300,154030320,8370,8370,8370,8370,0
|
|
20240111,153200,154030320,8370,8370,8370,8370,0
|
|
20240111,153100,154030320,8370,8370,8370,8370,1114
|
|
20240111,153000,154030320,8370,8370,8370,8370,1114
|
|
20240111,152900,144706140,8350,8350,8350,8350,0
|
|
20240111,152800,144706140,8350,8350,8350,8350,0
|
|
20240111,152700,144706140,8350,8350,8350,8350,0
|
|
20240111,152600,144706140,8350,8350,8350,8350,0
|
|
20240111,152500,144706140,8350,8350,8350,8350,0
|
|
20240111,152400,144706140,8350,8350,8350,8350,0
|
|
20240111,152300,144706140,8350,8350,8350,8350,0
|
|
20240111,152200,144706140,8350,8350,8350,8350,0
|
|
20240111,152100,144706140,8350,8350,8350,8350,0
|
|
20240111,152000,144706140,8350,8350,8350,8350,0
|
|
20240111,151900,144706140,8350,8350,8350,8350,0
|
|
20240111,151800,144706140,8350,8350,8350,8350,1
|
|
20240111,151700,144697790,8350,8350,8350,8350,7
|
|
20240111,151600,144639340,8350,8370,8370,8350,80
|
|
20240111,151500,143969930,8370,8370,8370,8370,0
|
|
20240111,151400,143969930,8370,8370,8370,8370,1
|
|
20240111,151300,143961560,8370,8370,8370,8370,6
|
|
20240111,151200,143911340,8370,8370,8370,8370,1
|
|
20240111,151100,143902970,8370,8370,8370,8370,2
|
|
20240111,151000,143886230,8370,8370,8370,8370,0
|
|
20240111,150900,143886230,8370,8370,8370,8370,15
|
|
20240111,150800,143760680,8370,8370,8370,8370,0
|
|
20240111,150700,143760680,8370,8370,8370,8370,3
|
|
20240111,150600,143735570,8370,8370,8370,8370,0
|
|
20240111,150500,143735570,8370,8370,8370,8370,1
|
|
20240111,150400,143727200,8360,8360,8360,8360,1
|
|
20240111,150300,143718840,8370,8370,8370,8370,0
|
|
20240111,150200,143718840,8370,8370,8370,8370,0
|
|
20240111,150100,143718840,8370,8370,8370,8370,0
|
|
20240111,150000,143718840,8370,8370,8370,8370,0
|
|
20240111,145900,143718840,8370,8370,8370,8370,1
|
|
20240111,145800,143710470,8350,8370,8370,8350,66
|
|
20240111,145700,143159350,8370,8370,8370,8370,1
|
|
20240111,145600,143150980,8370,8370,8370,8370,0
|
|
20240111,145500,143150980,8370,8370,8370,8370,0
|
|
20240111,145400,143150980,8370,8370,8370,8370,160
|
|
20240111,145300,141811780,8380,8380,8380,8380,0
|
|
20240111,145200,141811780,8380,8380,8380,8380,0
|
|
20240111,145100,141811780,8380,8350,8380,8350,306
|
|
20240111,145000,139256500,8350,8350,8350,8350,103
|
|
20240111,144900,138396450,8380,8380,8380,8380,2
|
|
20240111,144800,138379690,8370,8360,8370,8360,52
|
|
20240111,144700,137944470,8370,8370,8370,8370,0
|
|
20240111,144600,137944470,8370,8360,8370,8360,52
|
|
20240111,144500,137509730,8370,8370,8370,8370,10
|
|
20240111,144400,137426030,8370,8370,8370,8370,0
|
|
20240111,144300,137426030,8370,8370,8370,8370,4
|
|
20240111,144200,137392550,8370,8370,8370,8370,0
|
|
20240111,144100,137392550,8370,8370,8370,8370,0
|
|
20240111,144000,137392550,8370,8370,8370,8370,110
|
|
20240111,143900,136471850,8370,8370,8370,8370,0
|
|
20240111,143800,136471850,8370,8370,8370,8370,0
|
|
20240111,143700,136471850,8370,8370,8370,8370,0
|
|
20240111,143600,136471850,8370,8370,8370,8370,0
|
|
20240111,143500,136471850,8370,8370,8370,8370,30
|
|
20240111,143400,136220750,8370,8370,8370,8370,3
|
|
20240111,143300,136195640,8370,8370,8370,8370,0
|
|
20240111,143200,136195640,8370,8350,8370,8350,159
|
|
20240111,143100,134867970,8370,8370,8370,8370,1
|
|
20240111,143000,134859600,8370,8370,8370,8370,2
|
|
20240111,142900,134842860,8350,8350,8350,8350,1
|
|
20240111,142800,134834510,8370,8370,8370,8370,58
|
|
20240111,142700,134349050,8370,8370,8370,8370,12
|
|
20240111,142600,134248610,8350,8350,8350,8350,66
|
|
20240111,142500,133697510,8340,8340,8340,8340,0
|
|
20240111,142400,133697510,8340,8340,8340,8340,1
|
|
20240111,142300,133689170,8380,8380,8380,8380,0
|
|
20240111,142200,133689170,8380,8380,8380,8380,0
|
|
20240111,142100,133689170,8380,8380,8380,8380,0
|
|
20240111,142000,133689170,8380,8350,8380,8350,1004
|
|
20240111,141900,125305740,8380,8380,8380,8380,6
|
|
20240111,141800,125255460,8380,8380,8380,8380,0
|
|
20240111,141700,125255460,8380,8380,8380,8380,1
|
|
20240111,141600,125247080,8350,8390,8390,8350,13
|
|
20240111,141500,125138410,8390,8390,8390,8390,0
|
|
20240111,141400,125138410,8390,8390,8390,8390,0
|
|
20240111,141300,125138410,8390,8390,8390,8390,0
|
|
20240111,141200,125138410,8390,8390,8390,8390,0
|
|
20240111,141100,125138410,8390,8390,8390,8390,7
|
|
20240111,141000,125079680,8340,8370,8370,8340,178
|
|
20240111,140900,123594980,8390,8390,8390,8390,1
|
|
20240111,140800,123586590,8390,8390,8390,8390,0
|
|
20240111,140700,123586590,8390,8390,8390,8390,0
|
|
20240111,140600,123586590,8390,8390,8390,8390,2
|
|
20240111,140500,123569810,8390,8390,8390,8390,3
|
|
20240111,140400,123544640,8390,8390,8390,8390,0
|
|
20240111,140300,123544640,8390,8370,8390,8370,60
|
|
20240111,140200,123041480,8370,8370,8370,8370,0
|
|
20240111,140100,123041480,8370,8370,8370,8370,0
|
|
20240111,140000,123041480,8370,8370,8370,8370,288
|
|
20240111,135900,120630920,8390,8390,8390,8390,0
|
|
20240111,135800,120630920,8390,8390,8390,8390,0
|
|
20240111,135700,120630920,8390,8390,8390,8390,0
|
|
20240111,135600,120630920,8390,8390,8390,8390,0
|
|
20240111,135500,120630920,8390,8390,8390,8390,0
|
|
20240111,135400,120630920,8390,8390,8390,8390,0
|
|
20240111,135300,120630920,8390,8390,8390,8390,1
|
|
20240111,135200,120622530,8380,8380,8380,8380,45
|
|
20240111,135100,120245430,8380,8380,8380,8380,0
|
|
20240111,135000,120245430,8380,8370,8380,8370,81
|
|
20240111,134900,119567410,8370,8370,8370,8370,0
|
|
20240111,134800,119567410,8370,8370,8370,8370,201
|
|
20240111,134700,117885040,8370,8370,8370,8370,1
|
|
20240111,134600,117876670,8370,8370,8370,8370,0
|
|
20240111,134500,117876670,8370,8370,8370,8370,0
|
|
20240111,134400,117876670,8370,8370,8370,8370,21
|
|
20240111,134300,117700900,8370,8370,8370,8370,0
|
|
20240111,134200,117700900,8370,8370,8370,8370,2
|
|
20240111,134100,117684160,8340,8350,8350,8340,250
|
|
20240111,134000,115598880,8350,8370,8370,8350,750
|
|
20240111,133900,109327070,8370,8370,8370,8370,6
|
|
20240111,133800,109276850,8410,8410,8410,8410,1
|
|
20240111,133700,109268440,8410,8410,8410,8410,0
|
|
20240111,133600,109268440,8410,8410,8410,8410,0
|
|
20240111,133500,109268440,8410,8410,8410,8410,1
|
|
20240111,133400,109260030,8410,8410,8410,8410,25
|
|
20240111,133300,109049780,8410,8410,8410,8410,1
|
|
20240111,133200,109041370,8360,8360,8360,8360,0
|
|
20240111,133100,109041370,8360,8360,8360,8360,0
|
|
20240111,133000,109041370,8360,8360,8360,8360,0
|
|
20240111,132900,109041370,8360,8410,8410,8360,9
|
|
20240111,132800,108965750,8400,8400,8400,8400,5
|
|
20240111,132700,108923750,8410,8410,8410,8410,2
|
|
20240111,132600,108906930,8410,8410,8410,8410,5
|
|
20240111,132500,108864880,8410,8410,8410,8410,0
|
|
20240111,132400,108864880,8410,8410,8410,8410,0
|
|
20240111,132300,108864880,8410,8410,8410,8410,4
|
|
20240111,132200,108831240,8410,8410,8410,8410,0
|
|
20240111,132100,108831240,8410,8400,8410,8400,251
|
|
20240111,132000,106722830,8400,8400,8400,8400,0
|
|
20240111,131900,106722830,8400,8400,8400,8400,0
|
|
20240111,131800,106722830,8400,8400,8400,8400,0
|
|
20240111,131700,106722830,8400,8400,8400,8400,0
|
|
20240111,131600,106722830,8400,8400,8400,8400,1
|
|
20240111,131500,106714430,8380,8380,8380,8380,298
|
|
20240111,131400,104217190,8380,8380,8380,8380,0
|
|
20240111,131300,104217190,8380,8380,8380,8380,0
|
|
20240111,131200,104217190,8380,8380,8380,8380,0
|
|
20240111,131100,104217190,8380,8380,8380,8380,0
|
|
20240111,131000,104217190,8380,8380,8380,8380,0
|
|
20240111,130900,104217190,8380,8380,8380,8380,0
|
|
20240111,130800,104217190,8380,8380,8380,8380,29
|
|
20240111,130700,103974170,8380,8380,8380,8380,238
|
|
20240111,130600,101979730,8380,8380,8380,8380,3
|
|
20240111,130500,101954590,8380,8380,8380,8380,10
|
|
20240111,130400,101870790,8380,8380,8380,8380,0
|
|
20240111,130300,101870790,8380,8380,8380,8380,1
|
|
20240111,130200,101862410,8350,8350,8350,8350,15
|
|
20240111,130100,101737160,8380,8380,8380,8380,0
|
|
20240111,130000,101737160,8380,8380,8380,8380,6
|
|
20240111,125900,101686880,8380,8380,8380,8380,0
|
|
20240111,125800,101686880,8380,8380,8380,8380,1
|
|
20240111,125700,101678500,8380,8380,8380,8380,2
|
|
20240111,125600,101661740,8380,8380,8380,8380,0
|
|
20240111,125500,101661740,8380,8380,8380,8380,2
|
|
20240111,125400,101644980,8380,8380,8380,8380,1
|
|
20240111,125300,101636600,8370,8370,8370,8370,0
|
|
20240111,125200,101636600,8370,8380,8380,8370,16
|
|
20240111,125100,101502660,8380,8380,8380,8380,0
|
|
20240111,125000,101502660,8380,8380,8380,8380,10
|
|
20240111,124900,101418860,8380,8380,8380,8380,1
|
|
20240111,124800,101410480,8350,8350,8350,8350,0
|
|
20240111,124700,101410480,8350,8380,8380,8350,12
|
|
20240111,124600,101310100,8380,8380,8380,8380,0
|
|
20240111,124500,101310100,8380,8380,8380,8380,0
|
|
20240111,124400,101310100,8380,8380,8380,8380,5
|
|
20240111,124300,101268200,8360,8360,8360,8360,180
|
|
20240111,124200,99763400,8380,8380,8380,8380,1
|
|
20240111,124100,99755020,8380,8380,8380,8380,1
|
|
20240111,124000,99746640,8380,8380,8380,8380,0
|
|
20240111,123900,99746640,8380,8380,8380,8380,0
|
|
20240111,123800,99746640,8380,8380,8380,8380,3
|
|
20240111,123700,99721500,8380,8380,8380,8380,0
|
|
20240111,123600,99721500,8380,8380,8380,8380,100
|
|
20240111,123500,98883500,8380,8380,8380,8380,0
|
|
20240111,123400,98883500,8380,8380,8380,8380,100
|
|
20240111,123300,98045500,8380,8380,8380,8380,0
|
|
20240111,123200,98045500,8380,8400,8400,8360,221
|
|
20240111,123100,96195900,8360,8380,8400,8360,1337
|
|
20240111,123000,84987610,8380,8380,8380,8380,0
|
|
20240111,122900,84987610,8380,8380,8380,8380,0
|
|
20240111,122800,84987610,8380,8380,8380,8380,0
|
|
20240111,122700,84987610,8380,8380,8380,8380,0
|
|
20240111,122600,84987610,8380,8380,8380,8380,0
|
|
20240111,122500,84987610,8380,8380,8380,8380,0
|
|
20240111,122400,84987610,8380,8380,8380,8380,0
|
|
20240111,122300,84987610,8380,8380,8380,8380,30
|
|
20240111,122200,84736210,8380,8380,8380,8380,0
|
|
20240111,122100,84736210,8380,8380,8380,8380,60
|
|
20240111,122000,84233410,8380,8380,8380,8380,0
|
|
20240111,121900,84233410,8380,8380,8380,8380,0
|
|
20240111,121800,84233410,8380,8380,8380,8380,0
|
|
20240111,121700,84233410,8380,8370,8380,8370,140
|
|
20240111,121600,83061600,8370,8370,8370,8370,0
|
|
20240111,121500,83061600,8370,8370,8370,8370,0
|
|
20240111,121400,83061600,8370,8370,8370,8370,6
|
|
20240111,121300,83011380,8370,8370,8370,8370,0
|
|
20240111,121200,83011380,8370,8370,8370,8370,0
|
|
20240111,121100,83011380,8370,8370,8370,8370,0
|
|
20240111,121000,83011380,8370,8370,8370,8370,2
|
|
20240111,120900,82994640,8370,8370,8370,8370,1
|
|
20240111,120800,82986270,8370,8370,8370,8370,0
|
|
20240111,120700,82986270,8370,8370,8370,8370,2
|
|
20240111,120600,82969530,8370,8370,8370,8370,0
|
|
20240111,120500,82969530,8370,8370,8370,8370,0
|
|
20240111,120400,82969530,8370,8370,8370,8370,0
|
|
20240111,120300,82969530,8370,8370,8370,8370,0
|
|
20240111,120200,82969530,8370,8370,8370,8370,31
|
|
20240111,120100,82710060,8390,8390,8390,8390,0
|
|
20240111,120000,82710060,8390,8390,8390,8390,0
|
|
20240111,115900,82710060,8390,8390,8390,8390,0
|
|
20240111,115800,82710060,8390,8390,8390,8390,0
|
|
20240111,115700,82710060,8390,8390,8390,8390,0
|
|
20240111,115600,82710060,8390,8390,8390,8390,0
|
|
20240111,115500,82710060,8390,8390,8390,8390,61
|
|
20240111,115400,82198270,8390,8390,8390,8390,0
|
|
20240111,115300,82198270,8390,8370,8390,8370,72
|
|
20240111,115200,81595210,8370,8370,8370,8370,0
|
|
20240111,115100,81595210,8370,8370,8370,8370,0
|
|
20240111,115000,81595210,8370,8370,8370,8370,0
|
|
20240111,114900,81595210,8370,8360,8370,8360,170
|
|
20240111,114800,80173000,8350,8350,8350,8350,380
|
|
20240111,114700,77000000,8350,8350,8350,8350,0
|
|
20240111,114600,77000000,8350,8350,8350,8350,0
|
|
20240111,114500,77000000,8350,8350,8350,8350,0
|
|
20240111,114400,77000000,8350,8350,8350,8350,16
|
|
20240111,114300,76866400,8350,8350,8350,8350,0
|
|
20240111,114200,76866400,8350,8350,8350,8350,0
|
|
20240111,114100,76866400,8350,8350,8350,8350,0
|
|
20240111,114000,76866400,8350,8350,8350,8350,2
|
|
20240111,113900,76849700,8350,8320,8350,8320,105
|
|
20240111,113800,75976040,8360,8360,8360,8360,0
|
|
20240111,113700,75976040,8360,8360,8360,8360,2
|
|
20240111,113600,75959320,8320,8320,8320,8320,0
|
|
20240111,113500,75959320,8320,8320,8320,8320,72
|
|
20240111,113400,75360280,8360,8350,8360,8350,668
|
|
20240111,113300,69781180,8360,8360,8360,8360,5
|
|
20240111,113200,69739380,8330,8330,8330,8330,120
|
|
20240111,113100,68739780,8320,8340,8340,8320,400
|
|
20240111,113000,65410150,8370,8370,8370,8370,0
|
|
20240111,112900,65410150,8370,8370,8370,8370,1
|
|
20240111,112800,65401780,8330,8330,8330,8330,11
|
|
20240111,112700,65310150,8370,8370,8370,8370,0
|
|
20240111,112600,65310150,8370,8370,8370,8370,0
|
|
20240111,112500,65310150,8370,8370,8370,8370,0
|
|
20240111,112400,65310150,8370,8370,8370,8370,0
|
|
20240111,112300,65310150,8370,8370,8370,8370,0
|
|
20240111,112200,65310150,8370,8370,8370,8370,0
|
|
20240111,112100,65310150,8370,8370,8370,8370,0
|
|
20240111,112000,65310150,8370,8360,8370,8360,130
|
|
20240111,111900,64223310,8370,8370,8370,8370,0
|
|
20240111,111800,64223310,8370,8360,8370,8330,106
|
|
20240111,111700,63339580,8360,8360,8360,8360,0
|
|
20240111,111600,63339580,8360,8360,8360,8360,120
|
|
20240111,111500,62336380,8330,8340,8340,8330,240
|
|
20240111,111400,60335460,8370,8370,8370,8370,0
|
|
20240111,111300,60335460,8370,8370,8370,8370,0
|
|
20240111,111200,60335460,8370,8370,8370,8370,0
|
|
20240111,111100,60335460,8370,8370,8370,8370,9
|
|
20240111,111000,60260130,8380,8380,8380,8380,0
|
|
20240111,110900,60260130,8380,8380,8380,8380,0
|
|
20240111,110800,60260130,8380,8380,8380,8380,5
|
|
20240111,110700,60218230,8380,8370,8380,8340,145
|
|
20240111,110600,59008440,8380,8380,8380,8380,13
|
|
20240111,110500,58899500,8380,8390,8390,8380,3
|
|
20240111,110400,58874350,8390,8390,8390,8390,2
|
|
20240111,110300,58857570,8390,8380,8390,8380,102
|
|
20240111,110200,58002800,8390,8390,8390,8390,0
|
|
20240111,110100,58002800,8390,8390,8390,8390,0
|
|
20240111,110000,58002800,8390,8390,8390,8390,0
|
|
20240111,105900,58002800,8390,8390,8390,8390,0
|
|
20240111,105800,58002800,8390,8390,8390,8390,0
|
|
20240111,105700,58002800,8390,8390,8390,8390,13
|
|
20240111,105600,57893730,8390,8390,8390,8390,0
|
|
20240111,105500,57893730,8390,8390,8390,8390,0
|
|
20240111,105400,57893730,8390,8390,8390,8390,0
|
|
20240111,105300,57893730,8390,8390,8390,8390,20
|
|
20240111,105200,57725930,8390,8370,8390,8370,550
|
|
20240111,105100,53114820,8370,8370,8370,8370,1
|
|
20240111,105000,53106450,8370,8370,8370,8370,1
|
|
20240111,104900,53098080,8370,8370,8370,8370,0
|
|
20240111,104800,53098080,8370,8370,8370,8370,2
|
|
20240111,104700,53081340,8360,8360,8360,8360,338
|
|
20240111,104600,50255660,8360,8360,8360,8360,20
|
|
20240111,104500,50088460,8360,8340,8360,8340,5
|
|
20240111,104400,50046730,8340,8340,8340,8340,10
|
|
20240111,104300,49963330,8340,8340,8340,8340,0
|
|
20240111,104200,49963330,8340,8340,8340,8340,0
|
|
20240111,104100,49963330,8340,8340,8340,8340,3
|
|
20240111,104000,49938310,8340,8340,8340,8340,0
|
|
20240111,103900,49938310,8340,8340,8340,8340,0
|
|
20240111,103800,49938310,8340,8340,8340,8340,130
|
|
20240111,103700,48854110,8340,8340,8340,8340,0
|
|
20240111,103600,48854110,8340,8340,8340,8340,0
|
|
20240111,103500,48854110,8340,8340,8340,8340,1
|
|
20240111,103400,48845770,8340,8340,8340,8340,23
|
|
20240111,103300,48653950,8340,8340,8340,8340,0
|
|
20240111,103200,48653950,8340,8340,8340,8340,33
|
|
20240111,103100,48378730,8340,8340,8340,8340,4
|
|
20240111,103000,48345370,8340,8340,8340,8340,23
|
|
20240111,102900,48153550,8340,8340,8340,8340,0
|
|
20240111,102800,48153550,8340,8340,8340,8340,0
|
|
20240111,102700,48153550,8340,8340,8340,8340,0
|
|
20240111,102600,48153550,8340,8340,8340,8340,0
|
|
20240111,102500,48153550,8340,8340,8340,8340,0
|
|
20240111,102400,48153550,8340,8340,8340,8340,0
|
|
20240111,102300,48153550,8340,8340,8340,8340,0
|
|
20240111,102200,48153550,8340,8340,8340,8340,10
|
|
20240111,102100,48070150,8340,8310,8340,8310,66
|
|
20240111,102000,47521480,8310,8340,8340,8310,14
|
|
20240111,101900,47404810,8340,8340,8340,8340,0
|
|
20240111,101800,47404810,8340,8340,8340,8340,0
|
|
20240111,101700,47404810,8340,8340,8340,8340,3
|
|
20240111,101600,47379790,8310,8310,8310,8310,2
|
|
20240111,101500,47363170,8340,8340,8340,8340,1
|
|
20240111,101400,47354830,8300,8300,8300,8300,24
|
|
20240111,101300,47155630,8300,8310,8310,8300,78
|
|
20240111,101200,46508220,8350,8350,8350,8350,0
|
|
20240111,101100,46508220,8350,8350,8350,8350,0
|
|
20240111,101000,46508220,8350,8350,8350,8350,0
|
|
20240111,100900,46508220,8350,8350,8350,8350,0
|
|
20240111,100800,46508220,8350,8300,8350,8300,96
|
|
20240111,100700,45711370,8350,8350,8350,8350,28
|
|
20240111,100600,45477570,8350,8350,8350,8350,10
|
|
20240111,100500,45394070,8350,8300,8350,8300,245
|
|
20240111,100400,43360370,8360,8370,8370,8360,10
|
|
20240111,100300,43276760,8360,8340,8360,8340,1047
|
|
20240111,100200,34540250,8340,8340,8340,8340,0
|
|
20240111,100100,34540250,8340,8330,8340,8330,347
|
|
20240111,100000,31649730,8330,8330,8330,8330,0
|
|
20240111,095900,31649730,8330,8330,8330,8330,1
|
|
20240111,095800,31641400,8300,8310,8310,8300,134
|
|
20240111,095700,30528520,8330,8310,8330,8310,110
|
|
20240111,095600,29614220,8310,8310,8310,8310,100
|
|
20240111,095500,28783220,8330,8330,8330,8330,6
|
|
20240111,095400,28733240,8340,8340,8340,8340,0
|
|
20240111,095300,28733240,8340,8340,8340,8340,0
|
|
20240111,095200,28733240,8340,8340,8340,8340,0
|
|
20240111,095100,28733240,8340,8340,8340,8340,0
|
|
20240111,095000,28733240,8340,8340,8340,8340,7
|
|
20240111,094900,28674860,8360,8360,8360,8360,0
|
|
20240111,094800,28674860,8360,8360,8360,8360,11
|
|
20240111,094700,28582900,8360,8360,8360,8360,0
|
|
20240111,094600,28582900,8360,8360,8360,8360,2
|
|
20240111,094500,28566180,8310,8360,8360,8310,102
|
|
20240111,094400,27718460,8360,8360,8360,8360,0
|
|
20240111,094300,27718460,8360,8360,8360,8360,0
|
|
20240111,094200,27718460,8360,8340,8360,8340,373
|
|
20240111,094100,24605460,8340,8340,8340,8340,1
|
|
20240111,094000,24597120,8340,8340,8340,8340,0
|
|
20240111,093900,24597120,8340,8340,8340,8340,4
|
|
20240111,093800,24563760,8340,8340,8340,8340,0
|
|
20240111,093700,24563760,8340,8340,8340,8340,345
|
|
20240111,093600,21686460,8340,8340,8340,8340,0
|
|
20240111,093500,21686460,8340,8340,8340,8340,1
|
|
20240111,093400,21678120,8290,8290,8290,8290,100
|
|
20240111,093300,20849120,8290,8290,8290,8290,0
|
|
20240111,093200,20849120,8290,8290,8290,8290,312
|
|
20240111,093100,18262640,8340,8340,8340,8340,0
|
|
20240111,093000,18262640,8340,8290,8340,8290,45
|
|
20240111,092900,17889540,8340,8290,8340,8290,10
|
|
20240111,092800,17806390,8340,8340,8340,8340,0
|
|
20240111,092700,17806390,8340,8340,8340,8340,0
|
|
20240111,092600,17806390,8340,8300,8340,8290,298
|
|
20240111,092500,15335190,8340,8340,8340,8340,2
|
|
20240111,092400,15318510,8340,8340,8340,8340,0
|
|
20240111,092300,15318510,8340,8340,8340,8340,50
|
|
20240111,092200,14901510,8350,8350,8350,8350,0
|
|
20240111,092100,14901510,8350,8330,8350,8330,95
|
|
20240111,092000,14110140,8330,8330,8330,8330,0
|
|
20240111,091900,14110140,8330,8330,8330,8330,1
|
|
20240111,091800,14101810,8330,8330,8330,8330,0
|
|
20240111,091700,14101810,8330,8330,8330,8330,0
|
|
20240111,091600,14101810,8330,8320,8330,8320,78
|
|
20240111,091500,13452840,8320,8290,8320,8290,21
|
|
20240111,091400,13278720,8320,8320,8320,8320,1
|
|
20240111,091300,13270400,8330,8330,8330,8330,30
|
|
20240111,091200,13020500,8350,8320,8350,8300,927
|
|
20240111,091100,5321540,8320,8320,8320,8320,94
|
|
20240111,091000,4539460,8320,8320,8320,8320,0
|
|
20240111,090900,4539460,8320,8320,8320,8320,0
|
|
20240111,090800,4539460,8320,8320,8320,8320,1
|
|
20240111,090700,4531140,8320,8320,8320,8320,0
|
|
20240111,090600,4531140,8320,8320,8320,8320,1
|
|
20240111,090500,4522820,8320,8320,8320,8320,3
|
|
20240111,090400,4497860,8330,8330,8330,8330,0
|
|
20240111,090300,4497860,8330,8330,8330,8330,0
|
|
20240111,090200,4497860,8330,8330,8330,8330,0
|
|
20240111,090100,4497860,8330,8300,8330,8300,237
|
|
20240111,090000,2530650,8300,8270,8300,8270,306
|