606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190300,578028120,9780,9780,9780,9780,1232
|
|
20240108,190200,578028120,9780,9780,9780,9780,0
|
|
20240108,190100,578028120,9780,9780,9780,9780,0
|
|
20240108,190000,578028120,9780,9780,9780,9780,0
|
|
20240108,185900,578028120,9780,9780,9780,9780,0
|
|
20240108,185800,578028120,9780,9780,9780,9780,0
|
|
20240108,185700,578028120,9780,9780,9780,9780,0
|
|
20240108,185600,578028120,9780,9780,9780,9780,0
|
|
20240108,185500,578028120,9780,9780,9780,9780,0
|
|
20240108,185400,578028120,9780,9780,9780,9780,0
|
|
20240108,185300,578028120,9780,9780,9780,9780,0
|
|
20240108,185200,578028120,9780,9780,9780,9780,0
|
|
20240108,185100,578028120,9780,9780,9780,9780,0
|
|
20240108,185000,578028120,9780,9780,9780,9780,0
|
|
20240108,184900,578028120,9780,9780,9780,9780,0
|
|
20240108,184800,578028120,9780,9780,9780,9780,0
|
|
20240108,184700,578028120,9780,9780,9780,9780,0
|
|
20240108,184600,578028120,9780,9780,9780,9780,0
|
|
20240108,184500,578028120,9780,9780,9780,9780,0
|
|
20240108,184400,578028120,9780,9780,9780,9780,0
|
|
20240108,184300,578028120,9780,9780,9780,9780,0
|
|
20240108,184200,578028120,9780,9780,9780,9780,0
|
|
20240108,184100,578028120,9780,9780,9780,9780,0
|
|
20240108,184000,578028120,9780,9780,9780,9780,0
|
|
20240108,183900,578028120,9780,9780,9780,9780,0
|
|
20240108,183800,578028120,9780,9780,9780,9780,0
|
|
20240108,183700,578028120,9780,9780,9780,9780,0
|
|
20240108,183600,578028120,9780,9780,9780,9780,0
|
|
20240108,183500,578028120,9780,9780,9780,9780,0
|
|
20240108,183400,578028120,9780,9780,9780,9780,0
|
|
20240108,183300,578028120,9780,9780,9780,9780,1232
|
|
20240108,183200,578028120,9780,9780,9780,9780,0
|
|
20240108,183100,578028120,9780,9780,9780,9780,0
|
|
20240108,183000,578028120,9780,9780,9780,9780,0
|
|
20240108,182900,578028120,9780,9780,9780,9780,0
|
|
20240108,182800,578028120,9780,9780,9780,9780,0
|
|
20240108,182700,578028120,9780,9780,9780,9780,0
|
|
20240108,182600,578028120,9780,9780,9780,9780,0
|
|
20240108,182500,578028120,9780,9780,9780,9780,0
|
|
20240108,182400,578028120,9780,9780,9780,9780,0
|
|
20240108,182300,578028120,9780,9780,9780,9780,0
|
|
20240108,182200,578028120,9780,9780,9780,9780,0
|
|
20240108,182100,578028120,9780,9780,9780,9780,0
|
|
20240108,182000,578028120,9780,9780,9780,9780,0
|
|
20240108,181900,578028120,9780,9780,9780,9780,0
|
|
20240108,181800,578028120,9780,9780,9780,9780,0
|
|
20240108,181700,578028120,9780,9780,9780,9780,0
|
|
20240108,181600,578028120,9780,9780,9780,9780,0
|
|
20240108,181500,578028120,9780,9780,9780,9780,0
|
|
20240108,181400,578028120,9780,9780,9780,9780,0
|
|
20240108,181300,578028120,9780,9780,9780,9780,0
|
|
20240108,181200,578028120,9780,9780,9780,9780,0
|
|
20240108,181100,578028120,9780,9780,9780,9780,0
|
|
20240108,181000,578028120,9780,9780,9780,9780,0
|
|
20240108,180900,578028120,9780,9780,9780,9780,0
|
|
20240108,180800,578028120,9780,9780,9780,9780,0
|
|
20240108,180700,578028120,9780,9780,9780,9780,0
|
|
20240108,180600,578028120,9780,9780,9780,9780,0
|
|
20240108,180500,578028120,9780,9780,9780,9780,0
|
|
20240108,180400,578028120,9780,9780,9780,9780,0
|
|
20240108,180300,578028120,9780,9780,9780,9780,1232
|
|
20240108,180200,578028120,9780,9780,9780,9780,0
|
|
20240108,180100,578028120,9780,9780,9780,9780,0
|
|
20240108,180000,578028120,9780,9780,9780,9780,0
|
|
20240108,175900,578028120,9780,9780,9780,9780,0
|
|
20240108,175800,578028120,9780,9780,9780,9780,0
|
|
20240108,175700,578028120,9780,9780,9780,9780,0
|
|
20240108,175600,578028120,9780,9780,9780,9780,0
|
|
20240108,175500,578028120,9780,9780,9780,9780,0
|
|
20240108,175400,578028120,9780,9780,9780,9780,0
|
|
20240108,175300,578028120,9780,9780,9780,9780,0
|
|
20240108,175200,578028120,9780,9780,9780,9780,0
|
|
20240108,175100,578028120,9780,9780,9780,9780,0
|
|
20240108,175000,578028120,9780,9780,9780,9780,0
|
|
20240108,174900,578028120,9780,9780,9780,9780,0
|
|
20240108,174800,578028120,9780,9780,9780,9780,0
|
|
20240108,174700,578028120,9780,9780,9780,9780,0
|
|
20240108,174600,578028120,9780,9780,9780,9780,0
|
|
20240108,174500,578028120,9780,9780,9780,9780,0
|
|
20240108,174400,578028120,9780,9780,9780,9780,0
|
|
20240108,174300,578028120,9780,9780,9780,9780,0
|
|
20240108,174200,578028120,9780,9780,9780,9780,0
|
|
20240108,174100,578028120,9780,9780,9780,9780,0
|
|
20240108,174000,578028120,9780,9780,9780,9780,0
|
|
20240108,173900,578028120,9780,9780,9780,9780,0
|
|
20240108,173800,578028120,9780,9780,9780,9780,0
|
|
20240108,173700,578028120,9780,9780,9780,9780,0
|
|
20240108,173600,578028120,9780,9780,9780,9780,0
|
|
20240108,173500,578028120,9780,9780,9780,9780,0
|
|
20240108,173400,578028120,9780,9780,9780,9780,0
|
|
20240108,173300,578028120,9780,9780,9780,9780,1232
|
|
20240108,173200,578028120,9780,9780,9780,9780,0
|
|
20240108,173100,578028120,9780,9780,9780,9780,0
|
|
20240108,173000,578028120,9780,9780,9780,9780,0
|
|
20240108,172900,578028120,9780,9780,9780,9780,0
|
|
20240108,172800,578028120,9780,9780,9780,9780,0
|
|
20240108,172700,578028120,9780,9780,9780,9780,0
|
|
20240108,172600,578028120,9780,9780,9780,9780,0
|
|
20240108,172500,578028120,9780,9780,9780,9780,0
|
|
20240108,172400,578028120,9780,9780,9780,9780,0
|
|
20240108,172300,578028120,9780,9780,9780,9780,0
|
|
20240108,172200,578028120,9780,9780,9780,9780,0
|
|
20240108,172100,578028120,9780,9780,9780,9780,0
|
|
20240108,172000,578028120,9780,9780,9780,9780,0
|
|
20240108,171900,578028120,9780,9780,9780,9780,0
|
|
20240108,171800,578028120,9780,9780,9780,9780,0
|
|
20240108,171700,578028120,9780,9780,9780,9780,0
|
|
20240108,171600,578028120,9780,9780,9780,9780,0
|
|
20240108,171500,578028120,9780,9780,9780,9780,0
|
|
20240108,171400,578028120,9780,9780,9780,9780,0
|
|
20240108,171300,578028120,9780,9780,9780,9780,0
|
|
20240108,171200,578028120,9780,9780,9780,9780,0
|
|
20240108,171100,578028120,9780,9780,9780,9780,0
|
|
20240108,171000,578028120,9780,9780,9780,9780,0
|
|
20240108,170900,578028120,9780,9780,9780,9780,0
|
|
20240108,170800,578028120,9780,9780,9780,9780,0
|
|
20240108,170700,578028120,9780,9780,9780,9780,0
|
|
20240108,170600,578028120,9780,9780,9780,9780,0
|
|
20240108,170500,578028120,9780,9780,9780,9780,0
|
|
20240108,170400,578028120,9780,9780,9780,9780,0
|
|
20240108,170300,578028120,9780,9780,9780,9780,1232
|
|
20240108,170200,578028120,9780,9780,9780,9780,0
|
|
20240108,170100,578028120,9780,9780,9780,9780,0
|
|
20240108,170000,578028120,9780,9780,9780,9780,0
|
|
20240108,165900,578028120,9780,9780,9780,9780,0
|
|
20240108,165800,578028120,9780,9780,9780,9780,0
|
|
20240108,165700,578028120,9780,9780,9780,9780,0
|
|
20240108,165600,578028120,9780,9780,9780,9780,0
|
|
20240108,165500,578028120,9780,9780,9780,9780,0
|
|
20240108,165400,578028120,9780,9780,9780,9780,0
|
|
20240108,165300,578028120,9780,9780,9780,9780,0
|
|
20240108,165200,578028120,9780,9780,9780,9780,0
|
|
20240108,165100,578028120,9780,9780,9780,9780,0
|
|
20240108,165000,578028120,9780,9780,9780,9780,0
|
|
20240108,164900,578028120,9780,9780,9780,9780,0
|
|
20240108,164800,578028120,9780,9780,9780,9780,0
|
|
20240108,164700,578028120,9780,9780,9780,9780,0
|
|
20240108,164600,578028120,9780,9780,9780,9780,0
|
|
20240108,164500,578028120,9780,9780,9780,9780,0
|
|
20240108,164400,578028120,9780,9780,9780,9780,0
|
|
20240108,164300,578028120,9780,9780,9780,9780,0
|
|
20240108,164200,578028120,9780,9780,9780,9780,0
|
|
20240108,164100,578028120,9780,9780,9780,9780,0
|
|
20240108,164000,578028120,9780,9780,9780,9780,0
|
|
20240108,163900,578028120,9780,9780,9780,9780,0
|
|
20240108,163800,578028120,9780,9780,9780,9780,0
|
|
20240108,163700,578028120,9780,9780,9780,9780,0
|
|
20240108,163600,578028120,9780,9780,9780,9780,0
|
|
20240108,163500,578028120,9780,9780,9780,9780,0
|
|
20240108,163400,578028120,9780,9780,9780,9780,0
|
|
20240108,163300,578028120,9780,9780,9780,9780,1232
|
|
20240108,163200,578028120,9780,9780,9780,9780,0
|
|
20240108,163100,578028120,9780,9780,9780,9780,0
|
|
20240108,163000,578028120,9780,9780,9780,9780,0
|
|
20240108,162900,578028120,9780,9780,9780,9780,0
|
|
20240108,162800,578028120,9780,9780,9780,9780,0
|
|
20240108,162700,578028120,9780,9780,9780,9780,0
|
|
20240108,162600,578028120,9780,9780,9780,9780,0
|
|
20240108,162500,578028120,9780,9780,9780,9780,0
|
|
20240108,162400,578028120,9780,9780,9780,9780,0
|
|
20240108,162300,578028120,9780,9780,9780,9780,0
|
|
20240108,162200,578028120,9780,9780,9780,9780,0
|
|
20240108,162100,578028120,9780,9780,9780,9780,0
|
|
20240108,162000,578028120,9780,9780,9780,9780,0
|
|
20240108,161900,578028120,9780,9780,9780,9780,0
|
|
20240108,161800,578028120,9780,9780,9780,9780,0
|
|
20240108,161700,578028120,9780,9780,9780,9780,0
|
|
20240108,161600,578028120,9780,9780,9780,9780,0
|
|
20240108,161500,578028120,9780,9780,9780,9780,0
|
|
20240108,161400,578028120,9780,9780,9780,9780,0
|
|
20240108,161300,578028120,9780,9780,9780,9780,0
|
|
20240108,161200,578028120,9780,9780,9780,9780,0
|
|
20240108,161100,578028120,9780,9780,9780,9780,0
|
|
20240108,161000,578028120,9780,9780,9780,9780,0
|
|
20240108,160900,578028120,9780,9780,9780,9780,0
|
|
20240108,160800,578028120,9780,9780,9780,9780,0
|
|
20240108,160700,578028120,9780,9780,9780,9780,0
|
|
20240108,160600,578028120,9780,9780,9780,9780,0
|
|
20240108,160500,578028120,9780,9780,9780,9780,0
|
|
20240108,160400,578028120,9780,9780,9780,9780,0
|
|
20240108,160300,578028120,9780,9780,9780,9780,1232
|
|
20240108,160200,578028120,9780,9780,9780,9780,0
|
|
20240108,160100,578028120,9780,9780,9780,9780,0
|
|
20240108,160000,578028120,9780,9780,9780,9780,0
|
|
20240108,155900,578028120,9780,9780,9780,9780,0
|
|
20240108,155800,578028120,9780,9780,9780,9780,0
|
|
20240108,155700,578028120,9780,9780,9780,9780,0
|
|
20240108,155600,578028120,9780,9780,9780,9780,0
|
|
20240108,155500,578028120,9780,9780,9780,9780,0
|
|
20240108,155400,578028120,9780,9780,9780,9780,0
|
|
20240108,155300,578028120,9780,9780,9780,9780,0
|
|
20240108,155200,578028120,9780,9780,9780,9780,0
|
|
20240108,155100,578028120,9780,9780,9780,9780,0
|
|
20240108,155000,578028120,9780,9780,9780,9780,0
|
|
20240108,154900,578028120,9780,9780,9780,9780,0
|
|
20240108,154800,578028120,9780,9780,9780,9780,0
|
|
20240108,154700,578028120,9780,9780,9780,9780,0
|
|
20240108,154600,578028120,9780,9780,9780,9780,0
|
|
20240108,154500,578028120,9780,9780,9780,9780,0
|
|
20240108,154400,578028120,9780,9780,9780,9780,0
|
|
20240108,154300,578028120,9780,9780,9780,9780,0
|
|
20240108,154200,578028120,9780,9780,9780,9780,0
|
|
20240108,154100,578028120,9780,9780,9780,9780,0
|
|
20240108,154000,578028120,9780,9780,9780,9780,0
|
|
20240108,153900,578028120,9780,9780,9780,9780,0
|
|
20240108,153800,578028120,9780,9780,9780,9780,0
|
|
20240108,153700,578028120,9780,9780,9780,9780,0
|
|
20240108,153600,578028120,9780,9780,9780,9780,0
|
|
20240108,153500,578028120,9780,9780,9780,9780,0
|
|
20240108,153400,578028120,9780,9780,9780,9780,0
|
|
20240108,153300,578028120,9780,9780,9780,9780,1232
|
|
20240108,153200,578028120,9780,9780,9780,9780,0
|
|
20240108,153100,578028120,9780,9780,9780,9780,0
|
|
20240108,153000,578028120,9780,9780,9780,9780,1232
|
|
20240108,152900,565979160,9780,9780,9780,9780,0
|
|
20240108,152800,565979160,9780,9780,9780,9780,0
|
|
20240108,152700,565979160,9780,9780,9780,9780,0
|
|
20240108,152600,565979160,9780,9780,9780,9780,0
|
|
20240108,152500,565979160,9780,9780,9780,9780,0
|
|
20240108,152400,565979160,9780,9780,9780,9780,0
|
|
20240108,152300,565979160,9780,9780,9780,9780,0
|
|
20240108,152200,565979160,9780,9780,9780,9780,0
|
|
20240108,152100,565979160,9780,9780,9780,9780,0
|
|
20240108,152000,565979160,9780,9780,9780,9780,0
|
|
20240108,151900,565979160,9780,9790,9790,9780,14
|
|
20240108,151800,565842150,9790,9790,9790,9790,3
|
|
20240108,151700,565812780,9780,9770,9780,9770,205
|
|
20240108,151600,563808050,9770,9780,9780,9770,403
|
|
20240108,151500,559870710,9770,9770,9780,9770,331
|
|
20240108,151400,556636820,9780,9780,9780,9780,656
|
|
20240108,151300,550221140,9790,9790,9790,9790,134
|
|
20240108,151200,548909280,9790,9790,9790,9790,17
|
|
20240108,151100,548742850,9780,9780,9780,9780,0
|
|
20240108,151000,548742850,9780,9790,9790,9780,381
|
|
20240108,150900,545015890,9790,9790,9790,9790,17
|
|
20240108,150800,544849460,9790,9790,9790,9790,140
|
|
20240108,150700,543478860,9790,9790,9790,9790,70
|
|
20240108,150600,542793560,9780,9780,9780,9780,77
|
|
20240108,150500,542040500,9770,9790,9790,9770,91
|
|
20240108,150400,541151360,9780,9780,9790,9780,138
|
|
20240108,150300,539800820,9780,9780,9780,9780,20
|
|
20240108,150200,539605220,9770,9780,9780,9770,157
|
|
20240108,150100,538070350,9780,9780,9780,9780,89
|
|
20240108,150000,537199930,9780,9780,9780,9770,23
|
|
20240108,145900,536975000,9780,9780,9780,9780,211
|
|
20240108,145800,534911420,9780,9780,9780,9780,31
|
|
20240108,145700,534608240,9780,9780,9780,9780,11
|
|
20240108,145600,534500660,9780,9800,9800,9780,5
|
|
20240108,145500,534451720,9780,9780,9780,9780,25
|
|
20240108,145400,534207220,9770,9780,9780,9770,89
|
|
20240108,145300,533337500,9780,9780,9780,9770,101
|
|
20240108,145200,532349990,9780,9780,9780,9780,40
|
|
20240108,145100,531958790,9780,9780,9780,9780,31
|
|
20240108,145000,531655610,9780,9770,9780,9770,12
|
|
20240108,144900,531538260,9770,9770,9770,9770,0
|
|
20240108,144800,531538260,9770,9770,9770,9770,0
|
|
20240108,144700,531538260,9770,9770,9770,9770,139
|
|
20240108,144600,530180230,9770,9770,9770,9770,12
|
|
20240108,144500,530062990,9770,9770,9770,9770,68
|
|
20240108,144400,529398630,9770,9770,9770,9770,251
|
|
20240108,144300,526946360,9770,9770,9770,9770,94
|
|
20240108,144200,526027980,9770,9770,9770,9770,153
|
|
20240108,144100,524533170,9780,9770,9780,9770,76
|
|
20240108,144000,523790270,9770,9770,9770,9770,313
|
|
20240108,143900,520732260,9770,9770,9770,9770,121
|
|
20240108,143800,519550090,9770,9760,9770,9760,21
|
|
20240108,143700,519344930,9770,9770,9770,9770,18
|
|
20240108,143600,519169070,9770,9770,9770,9770,14
|
|
20240108,143500,519032290,9770,9770,9770,9770,67
|
|
20240108,143400,518377700,9770,9770,9770,9770,252
|
|
20240108,143300,515915660,9770,9770,9770,9770,506
|
|
20240108,143200,510972040,9770,9780,9780,9770,252
|
|
20240108,143100,508509960,9780,9780,9780,9780,60
|
|
20240108,143000,507923160,9780,9780,9780,9780,50
|
|
20240108,142900,507434160,9780,9780,9780,9780,1
|
|
20240108,142800,507424380,9780,9780,9780,9780,0
|
|
20240108,142700,507424380,9780,9780,9780,9780,0
|
|
20240108,142600,507424380,9780,9770,9780,9770,364
|
|
20240108,142500,503867100,9780,9780,9780,9780,115
|
|
20240108,142400,502742400,9780,9780,9780,9780,3
|
|
20240108,142300,502713060,9780,9780,9780,9780,63
|
|
20240108,142200,502096920,9770,9770,9770,9770,204
|
|
20240108,142100,500103840,9780,9780,9780,9780,2
|
|
20240108,142000,500084280,9780,9780,9780,9780,2
|
|
20240108,141900,500064720,9780,9780,9780,9780,0
|
|
20240108,141800,500064720,9780,9770,9780,9770,371
|
|
20240108,141700,496437050,9770,9770,9770,9770,210
|
|
20240108,141600,494385350,9760,9770,9770,9760,354
|
|
20240108,141500,490928810,9770,9770,9770,9770,67
|
|
20240108,141400,490274220,9770,9770,9770,9770,47
|
|
20240108,141300,489815030,9770,9770,9770,9770,84
|
|
20240108,141200,488994350,9760,9770,9770,9760,167
|
|
20240108,141100,487363730,9770,9760,9770,9760,89
|
|
20240108,141000,486495080,9750,9760,9760,9750,1157
|
|
20240108,140900,475214010,9760,9770,9770,9760,480
|
|
20240108,140800,470529160,9770,9770,9770,9770,8
|
|
20240108,140700,470451000,9780,9780,9780,9780,0
|
|
20240108,140600,470451000,9780,9770,9780,9750,3325
|
|
20240108,140500,438004070,9780,9780,9780,9780,0
|
|
20240108,140400,438004070,9780,9770,9780,9770,679
|
|
20240108,140300,431367660,9770,9770,9770,9770,64
|
|
20240108,140200,430742380,9770,9780,9780,9770,1098
|
|
20240108,140100,420014540,9770,9770,9770,9770,34
|
|
20240108,140000,419682360,9770,9770,9770,9770,124
|
|
20240108,135900,418470880,9770,9770,9780,9770,76
|
|
20240108,135800,417728350,9780,9770,9780,9760,168
|
|
20240108,135700,416087350,9770,9770,9770,9770,231
|
|
20240108,135600,413830480,9770,9780,9780,9770,2533
|
|
20240108,135500,389079510,9770,9790,9790,9770,3293
|
|
20240108,135400,356874430,9790,9790,9790,9790,73
|
|
20240108,135300,356159760,9790,9790,9790,9790,6
|
|
20240108,135200,356101020,9790,9790,9800,9790,1586
|
|
20240108,135100,340569080,9800,9800,9800,9800,0
|
|
20240108,135000,340569080,9800,9800,9800,9800,20
|
|
20240108,134900,340373080,9800,9810,9810,9800,16
|
|
20240108,134800,340216270,9800,9800,9800,9800,182
|
|
20240108,134700,338432670,9800,9800,9800,9800,0
|
|
20240108,134600,338432670,9800,9800,9800,9800,0
|
|
20240108,134500,338432670,9800,9800,9800,9800,0
|
|
20240108,134400,338432670,9800,9790,9800,9790,40
|
|
20240108,134300,338040880,9800,9800,9800,9800,2
|
|
20240108,134200,338021280,9800,9800,9800,9800,0
|
|
20240108,134100,338021280,9800,9800,9800,9800,50
|
|
20240108,134000,337531280,9800,9800,9800,9800,0
|
|
20240108,133900,337531280,9800,9800,9800,9800,136
|
|
20240108,133800,336198480,9810,9810,9810,9810,111
|
|
20240108,133700,335109570,9810,9810,9810,9810,3
|
|
20240108,133600,335080140,9810,9810,9810,9810,2
|
|
20240108,133500,335060520,9810,9810,9810,9810,100
|
|
20240108,133400,334079520,9800,9800,9800,9800,0
|
|
20240108,133300,334079520,9800,9810,9810,9800,70
|
|
20240108,133200,333392830,9810,9810,9810,9810,5
|
|
20240108,133100,333343780,9810,9810,9810,9810,0
|
|
20240108,133000,333343780,9810,9810,9810,9810,0
|
|
20240108,132900,333343780,9810,9800,9810,9790,123
|
|
20240108,132800,332138430,9800,9800,9800,9800,70
|
|
20240108,132700,331452430,9790,9790,9790,9790,0
|
|
20240108,132600,331452430,9790,9790,9790,9790,0
|
|
20240108,132500,331452430,9790,9790,9790,9790,99
|
|
20240108,132400,330483220,9790,9790,9790,9790,100
|
|
20240108,132300,329504220,9790,9790,9790,9790,13
|
|
20240108,132200,329376950,9800,9800,9800,9800,100
|
|
20240108,132100,328396950,9800,9800,9800,9800,50
|
|
20240108,132000,327906950,9800,9800,9800,9800,0
|
|
20240108,131900,327906950,9800,9800,9800,9800,2
|
|
20240108,131800,327887350,9800,9800,9800,9800,61
|
|
20240108,131700,327289550,9800,9800,9800,9800,253
|
|
20240108,131600,324810150,9810,9810,9810,9810,29
|
|
20240108,131500,324525660,9810,9810,9810,9810,5
|
|
20240108,131400,324476610,9810,9810,9810,9810,100
|
|
20240108,131300,323495610,9810,9810,9810,9810,0
|
|
20240108,131200,323495610,9810,9810,9810,9810,76
|
|
20240108,131100,322750050,9800,9800,9800,9800,13
|
|
20240108,131000,322622650,9790,9790,9790,9790,0
|
|
20240108,130900,322622650,9790,9790,9800,9790,196
|
|
20240108,130800,320702510,9800,9800,9800,9800,23
|
|
20240108,130700,320477110,9800,9800,9800,9800,1
|
|
20240108,130600,320467310,9800,9790,9800,9790,15
|
|
20240108,130500,320320360,9800,9800,9800,9800,3
|
|
20240108,130400,320290960,9800,9800,9800,9800,0
|
|
20240108,130300,320290960,9800,9800,9800,9800,0
|
|
20240108,130200,320290960,9800,9800,9800,9800,979
|
|
20240108,130100,310696760,9800,9790,9800,9780,1969
|
|
20240108,130000,291418100,9800,9810,9820,9800,4032
|
|
20240108,125900,251881110,9820,9820,9820,9820,1
|
|
20240108,125800,251871290,9820,9820,9820,9820,400
|
|
20240108,125700,247943290,9820,9820,9820,9820,22
|
|
20240108,125600,247727250,9810,9820,9820,9810,62
|
|
20240108,125500,247118450,9810,9810,9810,9810,0
|
|
20240108,125400,247118450,9810,9810,9810,9810,1
|
|
20240108,125300,247108640,9810,9810,9810,9810,51
|
|
20240108,125200,246608330,9820,9820,9820,9820,0
|
|
20240108,125100,246608330,9820,9820,9820,9820,277
|
|
20240108,125000,243888190,9820,9820,9820,9820,0
|
|
20240108,124900,243888190,9820,9820,9820,9820,104
|
|
20240108,124800,242866910,9820,9820,9820,9820,5
|
|
20240108,124700,242817810,9820,9820,9820,9820,0
|
|
20240108,124600,242817810,9820,9820,9820,9820,5
|
|
20240108,124500,242768710,9830,9830,9830,9830,0
|
|
20240108,124400,242768710,9830,9830,9830,9830,10
|
|
20240108,124300,242670410,9830,9820,9830,9820,4
|
|
20240108,124200,242631120,9820,9820,9820,9820,0
|
|
20240108,124100,242631120,9820,9820,9820,9820,132
|
|
20240108,124000,241334880,9820,9820,9820,9820,263
|
|
20240108,123900,238752220,9820,9810,9820,9810,374
|
|
20240108,123800,235081590,9810,9810,9810,9810,343
|
|
20240108,123700,231716760,9810,9820,9820,9810,19
|
|
20240108,123600,231530270,9810,9810,9810,9810,3
|
|
20240108,123500,231500840,9810,9820,9820,9810,3
|
|
20240108,123400,231471390,9820,9820,9820,9820,0
|
|
20240108,123300,231471390,9820,9810,9820,9810,32
|
|
20240108,123200,231157170,9810,9810,9820,9810,71
|
|
20240108,123100,230460470,9810,9810,9810,9810,0
|
|
20240108,123000,230460470,9810,9810,9810,9810,0
|
|
20240108,122900,230460470,9810,9810,9810,9810,22
|
|
20240108,122800,230244650,9820,9820,9820,9820,0
|
|
20240108,122700,230244650,9820,9810,9820,9810,150
|
|
20240108,122600,228772650,9810,9820,9820,9810,92
|
|
20240108,122500,227870020,9820,9820,9820,9820,14
|
|
20240108,122400,227732540,9810,9810,9820,9810,37
|
|
20240108,122300,227369540,9810,9810,9810,9810,113
|
|
20240108,122200,226261010,9810,9820,9820,9810,54
|
|
20240108,122100,225731100,9820,9820,9820,9820,176
|
|
20240108,122000,224002780,9820,9820,9830,9820,589
|
|
20240108,121900,218218780,9830,9820,9830,9820,35
|
|
20240108,121800,217875020,9820,9820,9820,9820,1
|
|
20240108,121700,217865200,9820,9830,9830,9820,4
|
|
20240108,121600,217825890,9830,9820,9830,9820,493
|
|
20240108,121500,212981630,9820,9820,9820,9820,2
|
|
20240108,121400,212961990,9820,9820,9820,9820,0
|
|
20240108,121300,212961990,9820,9820,9820,9820,20
|
|
20240108,121200,212765590,9820,9820,9830,9820,327
|
|
20240108,121100,209554210,9820,9860,9860,9820,3308
|
|
20240108,121000,176989570,9860,9860,9860,9860,0
|
|
20240108,120900,176989570,9860,9860,9860,9860,1062
|
|
20240108,120800,166518250,9870,9860,9870,9860,84
|
|
20240108,120700,165689180,9860,9860,9860,9860,0
|
|
20240108,120600,165689180,9860,9860,9860,9860,1
|
|
20240108,120500,165679320,9860,9880,9880,9860,123
|
|
20240108,120400,164464540,9880,9880,9880,9880,23
|
|
20240108,120300,164237300,9860,9860,9860,9860,0
|
|
20240108,120200,164237300,9860,9860,9880,9860,7
|
|
20240108,120100,164168220,9860,9860,9860,9860,6
|
|
20240108,120000,164109060,9870,9870,9870,9870,121
|
|
20240108,115900,162914790,9870,9860,9870,9860,51
|
|
20240108,115800,162411430,9860,9860,9870,9860,255
|
|
20240108,115700,159894620,9870,9870,9870,9870,0
|
|
20240108,115600,159894620,9870,9870,9870,9870,1
|
|
20240108,115500,159884750,9860,9860,9870,9860,50
|
|
20240108,115400,159391280,9870,9860,9870,9860,248
|
|
20240108,115300,156944720,9860,9860,9860,9860,0
|
|
20240108,115200,156944720,9860,9870,9870,9860,3
|
|
20240108,115100,156915120,9870,9860,9870,9860,5
|
|
20240108,115000,156865780,9850,9850,9850,9850,0
|
|
20240108,114900,156865780,9850,9850,9850,9850,74
|
|
20240108,114800,156136880,9850,9860,9860,9850,518
|
|
20240108,114700,151029420,9860,9860,9860,9860,135
|
|
20240108,114600,149698320,9860,9860,9860,9860,11
|
|
20240108,114500,149589860,9850,9860,9860,9850,155
|
|
20240108,114400,148061590,9860,9860,9860,9860,6
|
|
20240108,114300,148002430,9860,9870,9870,9860,20
|
|
20240108,114200,147805220,9860,9860,9860,9860,1
|
|
20240108,114100,147795360,9860,9860,9860,9860,2
|
|
20240108,114000,147775640,9860,9860,9860,9860,1
|
|
20240108,113900,147765780,9860,9860,9860,9860,1
|
|
20240108,113800,147755920,9860,9860,9860,9860,3
|
|
20240108,113700,147726340,9860,9860,9860,9860,50
|
|
20240108,113600,147233340,9850,9850,9850,9850,9
|
|
20240108,113500,147144690,9860,9870,9870,9860,371
|
|
20240108,113400,143486610,9870,9870,9870,9870,44
|
|
20240108,113300,143052330,9860,9860,9860,9860,102
|
|
20240108,113200,142046610,9860,9860,9860,9860,31
|
|
20240108,113100,141740950,9860,9860,9860,9860,2
|
|
20240108,113000,141721230,9860,9870,9870,9860,2
|
|
20240108,112900,141701500,9870,9870,9870,9870,2
|
|
20240108,112800,141681760,9860,9860,9860,9860,15
|
|
20240108,112700,141533860,9870,9860,9870,9860,58
|
|
20240108,112600,140961480,9860,9860,9860,9860,96
|
|
20240108,112500,140014920,9860,9870,9870,9860,113
|
|
20240108,112400,138899770,9870,9880,9880,9870,27
|
|
20240108,112300,138633030,9880,9880,9880,9870,25
|
|
20240108,112200,138386040,9880,9870,9880,9870,9
|
|
20240108,112100,138297130,9870,9880,9880,9870,4
|
|
20240108,112000,138257630,9880,9870,9880,9870,54
|
|
20240108,111900,137724120,9880,9880,9880,9880,2
|
|
20240108,111800,137704360,9880,9870,9880,9870,43
|
|
20240108,111700,137279550,9870,9860,9870,9860,133
|
|
20240108,111600,135966850,9860,9860,9860,9860,1
|
|
20240108,111500,135956990,9850,9850,9860,9850,509
|
|
20240108,111400,130940320,9860,9860,9860,9850,25
|
|
20240108,111300,130693840,9850,9860,9860,9850,211
|
|
20240108,111200,128614390,9860,9860,9860,9860,863
|
|
20240108,111100,120105210,9860,9860,9860,9860,2
|
|
20240108,111000,120085490,9860,9860,9860,9860,0
|
|
20240108,110900,120085490,9860,9860,9860,9860,0
|
|
20240108,110800,120085490,9860,9860,9860,9860,201
|
|
20240108,110700,118103630,9860,9870,9870,9860,470
|
|
20240108,110600,113466270,9870,9880,9880,9870,1188
|
|
20240108,110500,101740690,9880,9880,9880,9880,873
|
|
20240108,110400,93115450,9880,9880,9880,9880,3
|
|
20240108,110300,93085810,9890,9890,9890,9890,0
|
|
20240108,110200,93085810,9890,9900,9900,9890,818
|
|
20240108,110100,84989850,9900,9900,9910,9900,6
|
|
20240108,110000,84930420,9910,9910,9910,9910,29
|
|
20240108,105900,84643030,9900,9900,9900,9900,0
|
|
20240108,105800,84643030,9900,9900,9900,9900,1
|
|
20240108,105700,84633130,9910,9900,9910,9900,7
|
|
20240108,105600,84563810,9900,9900,9900,9900,3
|
|
20240108,105500,84534110,9900,9900,9900,9900,1
|
|
20240108,105400,84524210,9890,9890,9890,9890,2
|
|
20240108,105300,84504430,9890,9890,9890,9890,0
|
|
20240108,105200,84504430,9890,9890,9890,9890,1
|
|
20240108,105100,84494540,9880,9890,9890,9880,22
|
|
20240108,105000,84276970,9890,9890,9890,9890,0
|
|
20240108,104900,84276970,9890,9890,9890,9890,99
|
|
20240108,104800,83297860,9880,9880,9880,9880,114
|
|
20240108,104700,82171540,9880,9890,9890,9880,48
|
|
20240108,104600,81697250,9890,9890,9890,9890,13
|
|
20240108,104500,81568680,9880,9880,9890,9880,9
|
|
20240108,104400,81479740,9890,9890,9890,9890,606
|
|
20240108,104300,75486400,9890,9890,9890,9890,53
|
|
20240108,104200,74962230,9890,9890,9890,9890,11
|
|
20240108,104100,74853440,9890,9880,9890,9880,23
|
|
20240108,104000,74626080,9890,9890,9890,9880,22
|
|
20240108,103900,74408520,9890,9890,9890,9880,22
|
|
20240108,103800,74191140,9880,9880,9880,9880,2
|
|
20240108,103700,74171380,9880,9880,9880,9880,28
|
|
20240108,103600,73894740,9880,9890,9890,9880,25
|
|
20240108,103500,73647560,9880,9890,9890,9880,11
|
|
20240108,103400,73538780,9880,9880,9890,9880,4
|
|
20240108,103300,73499250,9890,9890,9890,9890,1
|
|
20240108,103200,73489360,9890,9890,9890,9890,0
|
|
20240108,103100,73489360,9890,9890,9890,9880,146
|
|
20240108,103000,72045430,9890,9900,9900,9890,2
|
|
20240108,102900,72025640,9900,9900,9900,9900,10
|
|
20240108,102800,71926640,9900,9900,9900,9900,2
|
|
20240108,102700,71906840,9890,9910,9910,9890,3
|
|
20240108,102600,71877150,9910,9910,9910,9910,1
|
|
20240108,102500,71867240,9890,9890,9890,9890,1
|
|
20240108,102400,71857350,9890,9890,9890,9890,1
|
|
20240108,102300,71847460,9890,9890,9890,9890,2
|
|
20240108,102200,71827680,9890,9890,9890,9890,87
|
|
20240108,102100,70967250,9880,9880,9880,9880,141
|
|
20240108,102000,69574170,9880,9890,9890,9880,5
|
|
20240108,101900,69524750,9890,9890,9890,9890,294
|
|
20240108,101800,66617090,9890,9890,9890,9890,1
|
|
20240108,101700,66607200,9900,9890,9900,9890,7
|
|
20240108,101600,66537920,9910,9910,9910,9910,0
|
|
20240108,101500,66537920,9910,9890,9910,9890,1049
|
|
20240108,101400,56162510,9890,9890,9890,9890,1
|
|
20240108,101300,56152620,9890,9890,9890,9890,1
|
|
20240108,101200,56142730,9890,9890,9890,9890,1
|
|
20240108,101100,56132840,9890,9910,9910,9890,111
|
|
20240108,101000,55033880,9900,9900,9900,9900,121
|
|
20240108,100900,53835980,9900,9900,9900,9900,22
|
|
20240108,100800,53618180,9890,9890,9890,9890,0
|
|
20240108,100700,53618180,9890,9890,9890,9890,0
|
|
20240108,100600,53618180,9890,9890,9890,9890,0
|
|
20240108,100500,53618180,9890,9890,9890,9890,0
|
|
20240108,100400,53618180,9890,9900,9900,9890,127
|
|
20240108,100300,52361680,9900,9900,9900,9900,0
|
|
20240108,100200,52361680,9900,9900,9900,9900,4
|
|
20240108,100100,52322080,9890,9900,9900,9890,35
|
|
20240108,100000,51975910,9900,9900,9900,9900,2
|
|
20240108,095900,51956110,9900,9900,9900,9900,134
|
|
20240108,095800,50629510,9900,9900,9900,9900,44
|
|
20240108,095700,50193910,9900,9900,9900,9900,4
|
|
20240108,095600,50154310,9900,9900,9900,9900,134
|
|
20240108,095500,48827710,9900,9900,9900,9900,0
|
|
20240108,095400,48827710,9900,9900,9900,9900,0
|
|
20240108,095300,48827710,9900,9900,9900,9900,98
|
|
20240108,095200,47857510,9900,9900,9900,9900,22
|
|
20240108,095100,47639710,9900,9900,9900,9890,312
|
|
20240108,095000,44550920,9890,9890,9890,9890,0
|
|
20240108,094900,44550920,9890,9890,9890,9890,4
|
|
20240108,094800,44511360,9890,9890,9890,9890,0
|
|
20240108,094700,44511360,9890,9890,9890,9890,0
|
|
20240108,094600,44511360,9890,9890,9890,9890,0
|
|
20240108,094500,44511360,9890,9890,9890,9890,5
|
|
20240108,094400,44461910,9900,9900,9900,9900,0
|
|
20240108,094300,44461910,9900,9900,9900,9900,1
|
|
20240108,094200,44452010,9900,9890,9900,9890,55
|
|
20240108,094100,43908050,9890,9890,9890,9890,41
|
|
20240108,094000,43502560,9900,9900,9900,9900,0
|
|
20240108,093900,43502560,9900,9900,9900,9900,2
|
|
20240108,093800,43482760,9890,9900,9900,9890,444
|
|
20240108,093700,39089310,9900,9900,9900,9900,0
|
|
20240108,093600,39089310,9900,9900,9900,9900,0
|
|
20240108,093500,39089310,9900,9920,9920,9900,38
|
|
20240108,093400,38713090,9920,9900,9920,9900,212
|
|
20240108,093300,36614250,9900,9900,9900,9900,0
|
|
20240108,093200,36614250,9900,9900,9900,9900,6
|
|
20240108,093100,36554850,9900,9900,9900,9900,14
|
|
20240108,093000,36416250,9900,9900,9900,9900,29
|
|
20240108,092900,36129150,9900,9900,9900,9900,0
|
|
20240108,092800,36129150,9900,9900,9900,9900,0
|
|
20240108,092700,36129150,9900,9900,9900,9900,80
|
|
20240108,092600,35337150,9920,9920,9920,9920,0
|
|
20240108,092500,35337150,9920,9920,9920,9920,101
|
|
20240108,092400,34335230,9920,9880,9920,9880,126
|
|
20240108,092300,33088300,9900,9900,9900,9900,1
|
|
20240108,092200,33078400,9900,9900,9900,9900,1
|
|
20240108,092100,33068500,9910,9910,9910,9910,0
|
|
20240108,092000,33068500,9910,9910,9910,9910,0
|
|
20240108,091900,33068500,9910,9910,9910,9910,0
|
|
20240108,091800,33068500,9910,9910,9910,9910,68
|
|
20240108,091700,32394620,9860,9880,9880,9860,139
|
|
20240108,091600,31023030,9870,9870,9870,9870,0
|
|
20240108,091500,31023030,9870,9870,9870,9870,30
|
|
20240108,091400,30726930,9860,9900,9900,9860,579
|
|
20240108,091300,25010760,9910,9910,9910,9910,29
|
|
20240108,091200,24723370,9910,9890,9910,9880,101
|
|
20240108,091100,23724810,9900,9900,9900,9900,1
|
|
20240108,091000,23714910,9890,9890,9890,9880,298
|
|
20240108,090900,20768980,9890,9900,9900,9890,1016
|
|
20240108,090800,10710630,9900,9910,9910,9900,33
|
|
20240108,090700,10383910,9910,9910,9910,9910,0
|
|
20240108,090600,10383910,9910,9910,9910,9910,13
|
|
20240108,090500,10255080,9910,9920,9920,9910,262
|
|
20240108,090400,7658640,9930,10000,10000,9930,59
|
|
20240108,090300,7072220,10000,10000,10000,10000,0
|
|
20240108,090200,7072220,10000,10000,10000,10000,102
|
|
20240108,090100,6052220,10000,10000,10000,10000,10
|
|
20240108,090000,5952220,10080,9910,10080,9910,595
|