653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,195000,349485000,64100,64100,64100,64100,173
|
|
20240108,194900,349485000,64100,64100,64100,64100,0
|
|
20240108,194800,349485000,64100,64100,64100,64100,0
|
|
20240108,194700,349485000,64100,64100,64100,64100,0
|
|
20240108,194600,349485000,64100,64100,64100,64100,0
|
|
20240108,194500,349485000,64100,64100,64100,64100,0
|
|
20240108,194400,349485000,64100,64100,64100,64100,0
|
|
20240108,194300,349485000,64100,64100,64100,64100,0
|
|
20240108,194200,349485000,64100,64100,64100,64100,0
|
|
20240108,194100,349485000,64100,64100,64100,64100,0
|
|
20240108,194000,349485000,64100,64100,64100,64100,0
|
|
20240108,193900,349485000,64100,64100,64100,64100,0
|
|
20240108,193800,349485000,64100,64100,64100,64100,0
|
|
20240108,193700,349485000,64100,64100,64100,64100,0
|
|
20240108,193600,349485000,64100,64100,64100,64100,0
|
|
20240108,193500,349485000,64100,64100,64100,64100,0
|
|
20240108,193400,349485000,64100,64100,64100,64100,0
|
|
20240108,193300,349485000,64100,64100,64100,64100,0
|
|
20240108,193200,349485000,64100,64100,64100,64100,0
|
|
20240108,193100,349485000,64100,64100,64100,64100,0
|
|
20240108,193000,349485000,64100,64100,64100,64100,0
|
|
20240108,192900,349485000,64100,64100,64100,64100,0
|
|
20240108,192800,349485000,64100,64100,64100,64100,0
|
|
20240108,192700,349485000,64100,64100,64100,64100,0
|
|
20240108,192600,349485000,64100,64100,64100,64100,0
|
|
20240108,192500,349485000,64100,64100,64100,64100,0
|
|
20240108,192400,349485000,64100,64100,64100,64100,0
|
|
20240108,192300,349485000,64100,64100,64100,64100,0
|
|
20240108,192200,349485000,64100,64100,64100,64100,0
|
|
20240108,192100,349485000,64100,64100,64100,64100,0
|
|
20240108,192000,349485000,64100,64100,64100,64100,173
|
|
20240108,191900,349485000,64100,64100,64100,64100,0
|
|
20240108,191800,349485000,64100,64100,64100,64100,0
|
|
20240108,191700,349485000,64100,64100,64100,64100,0
|
|
20240108,191600,349485000,64100,64100,64100,64100,0
|
|
20240108,191500,349485000,64100,64100,64100,64100,0
|
|
20240108,191400,349485000,64100,64100,64100,64100,0
|
|
20240108,191300,349485000,64100,64100,64100,64100,0
|
|
20240108,191200,349485000,64100,64100,64100,64100,0
|
|
20240108,191100,349485000,64100,64100,64100,64100,0
|
|
20240108,191000,349485000,64100,64100,64100,64100,0
|
|
20240108,190900,349485000,64100,64100,64100,64100,0
|
|
20240108,190800,349485000,64100,64100,64100,64100,0
|
|
20240108,190700,349485000,64100,64100,64100,64100,0
|
|
20240108,190600,349485000,64100,64100,64100,64100,0
|
|
20240108,190500,349485000,64100,64100,64100,64100,0
|
|
20240108,190400,349485000,64100,64100,64100,64100,0
|
|
20240108,190300,349485000,64100,64100,64100,64100,0
|
|
20240108,190200,349485000,64100,64100,64100,64100,0
|
|
20240108,190100,349485000,64100,64100,64100,64100,0
|
|
20240108,190000,349485000,64100,64100,64100,64100,0
|
|
20240108,185900,349485000,64100,64100,64100,64100,0
|
|
20240108,185800,349485000,64100,64100,64100,64100,0
|
|
20240108,185700,349485000,64100,64100,64100,64100,0
|
|
20240108,185600,349485000,64100,64100,64100,64100,0
|
|
20240108,185500,349485000,64100,64100,64100,64100,0
|
|
20240108,185400,349485000,64100,64100,64100,64100,0
|
|
20240108,185300,349485000,64100,64100,64100,64100,0
|
|
20240108,185200,349485000,64100,64100,64100,64100,0
|
|
20240108,185100,349485000,64100,64100,64100,64100,0
|
|
20240108,185000,349485000,64100,64100,64100,64100,173
|
|
20240108,184900,349485000,64100,64100,64100,64100,0
|
|
20240108,184800,349485000,64100,64100,64100,64100,0
|
|
20240108,184700,349485000,64100,64100,64100,64100,0
|
|
20240108,184600,349485000,64100,64100,64100,64100,0
|
|
20240108,184500,349485000,64100,64100,64100,64100,0
|
|
20240108,184400,349485000,64100,64100,64100,64100,0
|
|
20240108,184300,349485000,64100,64100,64100,64100,0
|
|
20240108,184200,349485000,64100,64100,64100,64100,0
|
|
20240108,184100,349485000,64100,64100,64100,64100,0
|
|
20240108,184000,349485000,64100,64100,64100,64100,0
|
|
20240108,183900,349485000,64100,64100,64100,64100,0
|
|
20240108,183800,349485000,64100,64100,64100,64100,0
|
|
20240108,183700,349485000,64100,64100,64100,64100,0
|
|
20240108,183600,349485000,64100,64100,64100,64100,0
|
|
20240108,183500,349485000,64100,64100,64100,64100,0
|
|
20240108,183400,349485000,64100,64100,64100,64100,0
|
|
20240108,183300,349485000,64100,64100,64100,64100,0
|
|
20240108,183200,349485000,64100,64100,64100,64100,0
|
|
20240108,183100,349485000,64100,64100,64100,64100,0
|
|
20240108,183000,349485000,64100,64100,64100,64100,0
|
|
20240108,182900,349485000,64100,64100,64100,64100,0
|
|
20240108,182800,349485000,64100,64100,64100,64100,0
|
|
20240108,182700,349485000,64100,64100,64100,64100,0
|
|
20240108,182600,349485000,64100,64100,64100,64100,0
|
|
20240108,182500,349485000,64100,64100,64100,64100,0
|
|
20240108,182400,349485000,64100,64100,64100,64100,0
|
|
20240108,182300,349485000,64100,64100,64100,64100,0
|
|
20240108,182200,349485000,64100,64100,64100,64100,0
|
|
20240108,182100,349485000,64100,64100,64100,64100,0
|
|
20240108,182000,349485000,64100,64100,64100,64100,173
|
|
20240108,181900,349485000,64100,64100,64100,64100,0
|
|
20240108,181800,349485000,64100,64100,64100,64100,0
|
|
20240108,181700,349485000,64100,64100,64100,64100,0
|
|
20240108,181600,349485000,64100,64100,64100,64100,0
|
|
20240108,181500,349485000,64100,64100,64100,64100,0
|
|
20240108,181400,349485000,64100,64100,64100,64100,0
|
|
20240108,181300,349485000,64100,64100,64100,64100,0
|
|
20240108,181200,349485000,64100,64100,64100,64100,0
|
|
20240108,181100,349485000,64100,64100,64100,64100,0
|
|
20240108,181000,349485000,64100,64100,64100,64100,0
|
|
20240108,180900,349485000,64100,64100,64100,64100,0
|
|
20240108,180800,349485000,64100,64100,64100,64100,0
|
|
20240108,180700,349485000,64100,64100,64100,64100,0
|
|
20240108,180600,349485000,64100,64100,64100,64100,0
|
|
20240108,180500,349485000,64100,64100,64100,64100,0
|
|
20240108,180400,349485000,64100,64100,64100,64100,0
|
|
20240108,180300,349485000,64100,64100,64100,64100,0
|
|
20240108,180200,349485000,64100,64100,64100,64100,0
|
|
20240108,180100,349485000,64100,64100,64100,64100,0
|
|
20240108,180000,349485000,64100,64100,64100,64100,0
|
|
20240108,175900,349485000,64100,64100,64100,64100,0
|
|
20240108,175800,349485000,64100,64100,64100,64100,0
|
|
20240108,175700,349485000,64100,64100,64100,64100,0
|
|
20240108,175600,349485000,64100,64100,64100,64100,0
|
|
20240108,175500,349485000,64100,64100,64100,64100,0
|
|
20240108,175400,349485000,64100,64100,64100,64100,0
|
|
20240108,175300,349485000,64100,64100,64100,64100,0
|
|
20240108,175200,349485000,64100,64100,64100,64100,0
|
|
20240108,175100,349485000,64100,64100,64100,64100,0
|
|
20240108,175000,349485000,64100,64100,64100,64100,173
|
|
20240108,174900,349485000,64100,64100,64100,64100,0
|
|
20240108,174800,349485000,64100,64100,64100,64100,0
|
|
20240108,174700,349485000,64100,64100,64100,64100,0
|
|
20240108,174600,349485000,64100,64100,64100,64100,0
|
|
20240108,174500,349485000,64100,64100,64100,64100,0
|
|
20240108,174400,349485000,64100,64100,64100,64100,0
|
|
20240108,174300,349485000,64100,64100,64100,64100,0
|
|
20240108,174200,349485000,64100,64100,64100,64100,0
|
|
20240108,174100,349485000,64100,64100,64100,64100,0
|
|
20240108,174000,349485000,64100,64100,64100,64100,0
|
|
20240108,173900,349485000,64100,64100,64100,64100,0
|
|
20240108,173800,349485000,64100,64100,64100,64100,0
|
|
20240108,173700,349485000,64100,64100,64100,64100,0
|
|
20240108,173600,349485000,64100,64100,64100,64100,0
|
|
20240108,173500,349485000,64100,64100,64100,64100,0
|
|
20240108,173400,349485000,64100,64100,64100,64100,0
|
|
20240108,173300,349485000,64100,64100,64100,64100,0
|
|
20240108,173200,349485000,64100,64100,64100,64100,0
|
|
20240108,173100,349485000,64100,64100,64100,64100,0
|
|
20240108,173000,349485000,64100,64100,64100,64100,0
|
|
20240108,172900,349485000,64100,64100,64100,64100,0
|
|
20240108,172800,349485000,64100,64100,64100,64100,0
|
|
20240108,172700,349485000,64100,64100,64100,64100,0
|
|
20240108,172600,349485000,64100,64100,64100,64100,0
|
|
20240108,172500,349485000,64100,64100,64100,64100,0
|
|
20240108,172400,349485000,64100,64100,64100,64100,0
|
|
20240108,172300,349485000,64100,64100,64100,64100,0
|
|
20240108,172200,349485000,64100,64100,64100,64100,0
|
|
20240108,172100,349485000,64100,64100,64100,64100,0
|
|
20240108,172000,349485000,64100,64100,64100,64100,173
|
|
20240108,171900,349485000,64100,64100,64100,64100,0
|
|
20240108,171800,349485000,64100,64100,64100,64100,0
|
|
20240108,171700,349485000,64100,64100,64100,64100,0
|
|
20240108,171600,349485000,64100,64100,64100,64100,0
|
|
20240108,171500,349485000,64100,64100,64100,64100,0
|
|
20240108,171400,349485000,64100,64100,64100,64100,0
|
|
20240108,171300,349485000,64100,64100,64100,64100,0
|
|
20240108,171200,349485000,64100,64100,64100,64100,0
|
|
20240108,171100,349485000,64100,64100,64100,64100,0
|
|
20240108,171000,349485000,64100,64100,64100,64100,0
|
|
20240108,170900,349485000,64100,64100,64100,64100,0
|
|
20240108,170800,349485000,64100,64100,64100,64100,0
|
|
20240108,170700,349485000,64100,64100,64100,64100,0
|
|
20240108,170600,349485000,64100,64100,64100,64100,0
|
|
20240108,170500,349485000,64100,64100,64100,64100,0
|
|
20240108,170400,349485000,64100,64100,64100,64100,0
|
|
20240108,170300,349485000,64100,64100,64100,64100,0
|
|
20240108,170200,349485000,64100,64100,64100,64100,0
|
|
20240108,170100,349485000,64100,64100,64100,64100,0
|
|
20240108,170000,349485000,64100,64100,64100,64100,0
|
|
20240108,165900,349485000,64100,64100,64100,64100,0
|
|
20240108,165800,349485000,64100,64100,64100,64100,0
|
|
20240108,165700,349485000,64100,64100,64100,64100,0
|
|
20240108,165600,349485000,64100,64100,64100,64100,0
|
|
20240108,165500,349485000,64100,64100,64100,64100,0
|
|
20240108,165400,349485000,64100,64100,64100,64100,0
|
|
20240108,165300,349485000,64100,64100,64100,64100,0
|
|
20240108,165200,349485000,64100,64100,64100,64100,0
|
|
20240108,165100,349485000,64100,64100,64100,64100,0
|
|
20240108,165000,349485000,64100,64100,64100,64100,173
|
|
20240108,164900,349485000,64100,64100,64100,64100,0
|
|
20240108,164800,349485000,64100,64100,64100,64100,0
|
|
20240108,164700,349485000,64100,64100,64100,64100,0
|
|
20240108,164600,349485000,64100,64100,64100,64100,0
|
|
20240108,164500,349485000,64100,64100,64100,64100,0
|
|
20240108,164400,349485000,64100,64100,64100,64100,0
|
|
20240108,164300,349485000,64100,64100,64100,64100,0
|
|
20240108,164200,349485000,64100,64100,64100,64100,0
|
|
20240108,164100,349485000,64100,64100,64100,64100,0
|
|
20240108,164000,349485000,64100,64100,64100,64100,0
|
|
20240108,163900,349485000,64100,64100,64100,64100,0
|
|
20240108,163800,349485000,64100,64100,64100,64100,0
|
|
20240108,163700,349485000,64100,64100,64100,64100,0
|
|
20240108,163600,349485000,64100,64100,64100,64100,0
|
|
20240108,163500,349485000,64100,64100,64100,64100,0
|
|
20240108,163400,349485000,64100,64100,64100,64100,0
|
|
20240108,163300,349485000,64100,64100,64100,64100,0
|
|
20240108,163200,349485000,64100,64100,64100,64100,0
|
|
20240108,163100,349485000,64100,64100,64100,64100,0
|
|
20240108,163000,349485000,64100,64100,64100,64100,0
|
|
20240108,162900,349485000,64100,64100,64100,64100,0
|
|
20240108,162800,349485000,64100,64100,64100,64100,0
|
|
20240108,162700,349485000,64100,64100,64100,64100,0
|
|
20240108,162600,349485000,64100,64100,64100,64100,0
|
|
20240108,162500,349485000,64100,64100,64100,64100,0
|
|
20240108,162400,349485000,64100,64100,64100,64100,0
|
|
20240108,162300,349485000,64100,64100,64100,64100,0
|
|
20240108,162200,349485000,64100,64100,64100,64100,0
|
|
20240108,162100,349485000,64100,64100,64100,64100,0
|
|
20240108,162000,349485000,64100,64100,64100,64100,173
|
|
20240108,161900,349485000,64100,64100,64100,64100,0
|
|
20240108,161800,349485000,64100,64100,64100,64100,0
|
|
20240108,161700,349485000,64100,64100,64100,64100,0
|
|
20240108,161600,349485000,64100,64100,64100,64100,0
|
|
20240108,161500,349485000,64100,64100,64100,64100,0
|
|
20240108,161400,349485000,64100,64100,64100,64100,0
|
|
20240108,161300,349485000,64100,64100,64100,64100,0
|
|
20240108,161200,349485000,64100,64100,64100,64100,0
|
|
20240108,161100,349485000,64100,64100,64100,64100,0
|
|
20240108,161000,349485000,64100,64100,64100,64100,0
|
|
20240108,160900,349485000,64100,64100,64100,64100,0
|
|
20240108,160800,349485000,64100,64100,64100,64100,0
|
|
20240108,160700,349485000,64100,64100,64100,64100,0
|
|
20240108,160600,349485000,64100,64100,64100,64100,0
|
|
20240108,160500,349485000,64100,64100,64100,64100,0
|
|
20240108,160400,349485000,64100,64100,64100,64100,0
|
|
20240108,160300,349485000,64100,64100,64100,64100,0
|
|
20240108,160200,349485000,64100,64100,64100,64100,0
|
|
20240108,160100,349485000,64100,64100,64100,64100,0
|
|
20240108,160000,349485000,64100,64100,64100,64100,0
|
|
20240108,155900,349485000,64100,64100,64100,64100,0
|
|
20240108,155800,349485000,64100,64100,64100,64100,0
|
|
20240108,155700,349485000,64100,64100,64100,64100,0
|
|
20240108,155600,349485000,64100,64100,64100,64100,0
|
|
20240108,155500,349485000,64100,64100,64100,64100,0
|
|
20240108,155400,349485000,64100,64100,64100,64100,0
|
|
20240108,155300,349485000,64100,64100,64100,64100,0
|
|
20240108,155200,349485000,64100,64100,64100,64100,0
|
|
20240108,155100,349485000,64100,64100,64100,64100,0
|
|
20240108,155000,349485000,64100,64100,64100,64100,173
|
|
20240108,154900,349485000,64100,64100,64100,64100,0
|
|
20240108,154800,349485000,64100,64100,64100,64100,0
|
|
20240108,154700,349485000,64100,64100,64100,64100,0
|
|
20240108,154600,349485000,64100,64100,64100,64100,0
|
|
20240108,154500,349485000,64100,64100,64100,64100,0
|
|
20240108,154400,349485000,64100,64100,64100,64100,0
|
|
20240108,154300,349485000,64100,64100,64100,64100,0
|
|
20240108,154200,349485000,64100,64100,64100,64100,0
|
|
20240108,154100,349485000,64100,64100,64100,64100,0
|
|
20240108,154000,349485000,64100,64100,64100,64100,0
|
|
20240108,153900,349485000,64100,64100,64100,64100,0
|
|
20240108,153800,349485000,64100,64100,64100,64100,0
|
|
20240108,153700,349485000,64100,64100,64100,64100,0
|
|
20240108,153600,349485000,64100,64100,64100,64100,0
|
|
20240108,153500,349485000,64100,64100,64100,64100,0
|
|
20240108,153400,349485000,64100,64100,64100,64100,0
|
|
20240108,153300,349485000,64100,64100,64100,64100,0
|
|
20240108,153200,349485000,64100,64100,64100,64100,0
|
|
20240108,153100,349485000,64100,64100,64100,64100,0
|
|
20240108,153000,349485000,64100,64100,64100,64100,173
|
|
20240108,152900,338395700,64000,64000,64000,64000,0
|
|
20240108,152800,338395700,64000,64000,64000,64000,0
|
|
20240108,152700,338395700,64000,64000,64000,64000,0
|
|
20240108,152600,338395700,64000,64000,64000,64000,0
|
|
20240108,152500,338395700,64000,64000,64000,64000,0
|
|
20240108,152400,338395700,64000,64000,64000,64000,0
|
|
20240108,152300,338395700,64000,64000,64000,64000,0
|
|
20240108,152200,338395700,64000,64000,64000,64000,0
|
|
20240108,152100,338395700,64000,64000,64000,64000,0
|
|
20240108,152000,338395700,64000,64000,64000,64000,0
|
|
20240108,151900,338395700,64000,64000,64100,64000,27
|
|
20240108,151800,336667600,64200,64100,64200,64100,26
|
|
20240108,151700,335000700,64100,64100,64100,64100,0
|
|
20240108,151600,335000700,64100,64000,64100,64000,21
|
|
20240108,151500,333654700,64000,64000,64000,64000,0
|
|
20240108,151400,333654700,64000,64000,64000,64000,5
|
|
20240108,151300,333334700,64100,64100,64100,64100,0
|
|
20240108,151200,333334700,64100,64100,64100,64100,46
|
|
20240108,151100,330386100,64100,64100,64100,64100,8
|
|
20240108,151000,329873300,64000,64000,64000,64000,3
|
|
20240108,150900,329681300,64100,64100,64100,64100,21
|
|
20240108,150800,328335200,64100,64100,64100,64100,0
|
|
20240108,150700,328335200,64100,64100,64100,64100,0
|
|
20240108,150600,328335200,64100,64100,64100,64100,1
|
|
20240108,150500,328271100,64000,64000,64000,64000,0
|
|
20240108,150400,328271100,64000,64000,64000,64000,79
|
|
20240108,150300,323215100,64000,64000,64000,64000,0
|
|
20240108,150200,323215100,64000,64000,64000,64000,1
|
|
20240108,150100,323151100,64000,64000,64000,64000,0
|
|
20240108,150000,323151100,64000,64000,64000,64000,0
|
|
20240108,145900,323151100,64000,64000,64000,64000,51
|
|
20240108,145800,319887100,64000,64000,64000,64000,0
|
|
20240108,145700,319887100,64000,64000,64000,64000,10
|
|
20240108,145600,319247100,64000,64000,64000,64000,1
|
|
20240108,145500,319183100,63900,63900,63900,63900,0
|
|
20240108,145400,319183100,63900,63900,63900,63900,0
|
|
20240108,145300,319183100,63900,63900,63900,63900,0
|
|
20240108,145200,319183100,63900,63900,63900,63900,0
|
|
20240108,145100,319183100,63900,63900,63900,63900,0
|
|
20240108,145000,319183100,63900,63900,63900,63900,0
|
|
20240108,144900,319183100,63900,63900,63900,63900,0
|
|
20240108,144800,319183100,63900,63900,63900,63900,0
|
|
20240108,144700,319183100,63900,63900,63900,63900,0
|
|
20240108,144600,319183100,63900,63900,63900,63900,0
|
|
20240108,144500,319183100,63900,63900,63900,63900,0
|
|
20240108,144400,319183100,63900,63900,63900,63900,0
|
|
20240108,144300,319183100,63900,63900,63900,63900,0
|
|
20240108,144200,319183100,63900,63900,63900,63900,0
|
|
20240108,144100,319183100,63900,64000,64000,63900,4
|
|
20240108,144000,318927400,64000,64000,64000,64000,1
|
|
20240108,143900,318863400,64000,64000,64000,64000,0
|
|
20240108,143800,318863400,64000,64000,64000,64000,0
|
|
20240108,143700,318863400,64000,64000,64000,64000,1
|
|
20240108,143600,318799400,64000,64000,64000,64000,0
|
|
20240108,143500,318799400,64000,64000,64000,64000,0
|
|
20240108,143400,318799400,64000,64000,64000,64000,0
|
|
20240108,143300,318799400,64000,64000,64000,64000,0
|
|
20240108,143200,318799400,64000,64000,64000,64000,0
|
|
20240108,143100,318799400,64000,64000,64000,64000,2
|
|
20240108,143000,318671400,64000,64000,64000,64000,70
|
|
20240108,142900,314191400,64100,64100,64100,64100,2
|
|
20240108,142800,314063200,64000,63900,64000,63900,24
|
|
20240108,142700,312527500,64000,64000,64000,64000,0
|
|
20240108,142600,312527500,64000,64000,64000,64000,0
|
|
20240108,142500,312527500,64000,64000,64000,64000,0
|
|
20240108,142400,312527500,64000,64000,64000,64000,0
|
|
20240108,142300,312527500,64000,64000,64000,64000,146
|
|
20240108,142200,303183500,64100,64100,64100,64100,1
|
|
20240108,142100,303119400,64100,64100,64100,64100,1
|
|
20240108,142000,303055300,64000,64000,64000,64000,33
|
|
20240108,141900,300943300,64100,64100,64100,64100,0
|
|
20240108,141800,300943300,64100,64100,64100,64100,0
|
|
20240108,141700,300943300,64100,64100,64100,64100,0
|
|
20240108,141600,300943300,64100,64100,64100,64100,0
|
|
20240108,141500,300943300,64100,64100,64100,64100,0
|
|
20240108,141400,300943300,64100,64100,64100,64100,0
|
|
20240108,141300,300943300,64100,64100,64100,64100,3
|
|
20240108,141200,300751000,64100,64100,64100,64100,7
|
|
20240108,141100,300302300,64100,64100,64100,64100,0
|
|
20240108,141000,300302300,64100,64100,64100,64100,10
|
|
20240108,140900,299661300,64000,64000,64000,64000,0
|
|
20240108,140800,299661300,64000,64000,64000,64000,0
|
|
20240108,140700,299661300,64000,64000,64000,64000,0
|
|
20240108,140600,299661300,64000,64000,64000,64000,0
|
|
20240108,140500,299661300,64000,64000,64000,64000,0
|
|
20240108,140400,299661300,64000,64000,64000,64000,0
|
|
20240108,140300,299661300,64000,64000,64000,64000,20
|
|
20240108,140200,298381300,64000,64000,64000,64000,0
|
|
20240108,140100,298381300,64000,64000,64000,64000,0
|
|
20240108,140000,298381300,64000,64000,64000,64000,0
|
|
20240108,135900,298381300,64000,64000,64000,64000,0
|
|
20240108,135800,298381300,64000,64000,64000,64000,32
|
|
20240108,135700,296333300,64000,64000,64000,64000,0
|
|
20240108,135600,296333300,64000,64000,64000,64000,0
|
|
20240108,135500,296333300,64000,64000,64000,64000,0
|
|
20240108,135400,296333300,64000,64000,64000,64000,0
|
|
20240108,135300,296333300,64000,64000,64000,64000,1
|
|
20240108,135200,296269300,64100,64100,64100,64100,4
|
|
20240108,135100,296012900,64100,64100,64100,64100,0
|
|
20240108,135000,296012900,64100,64100,64100,64100,0
|
|
20240108,134900,296012900,64100,64100,64100,64100,0
|
|
20240108,134800,296012900,64100,64100,64100,64100,0
|
|
20240108,134700,296012900,64100,64100,64100,64100,0
|
|
20240108,134600,296012900,64100,64100,64100,64100,26
|
|
20240108,134500,294346300,64100,63900,64100,63900,300
|
|
20240108,134400,275147000,63900,63900,63900,63900,19
|
|
20240108,134300,273932900,63900,63900,63900,63900,0
|
|
20240108,134200,273932900,63900,63900,63900,63900,0
|
|
20240108,134100,273932900,63900,63900,63900,63900,50
|
|
20240108,134000,270737900,64000,64000,64000,64000,0
|
|
20240108,133900,270737900,64000,64000,64000,64000,0
|
|
20240108,133800,270737900,64000,64000,64000,64000,0
|
|
20240108,133700,270737900,64000,64000,64000,64000,0
|
|
20240108,133600,270737900,64000,64000,64000,64000,0
|
|
20240108,133500,270737900,64000,64000,64000,64000,0
|
|
20240108,133400,270737900,64000,64000,64000,64000,0
|
|
20240108,133300,270737900,64000,64000,64000,64000,0
|
|
20240108,133200,270737900,64000,64000,64000,64000,15
|
|
20240108,133100,269777900,64100,64100,64100,64100,0
|
|
20240108,133000,269777900,64100,64100,64100,64100,0
|
|
20240108,132900,269777900,64100,64100,64100,64100,0
|
|
20240108,132800,269777900,64100,64100,64100,64100,0
|
|
20240108,132700,269777900,64100,64100,64100,64100,1
|
|
20240108,132600,269713800,64100,64100,64100,64100,0
|
|
20240108,132500,269713800,64100,64100,64100,64100,3
|
|
20240108,132400,269521500,64000,64000,64000,64000,0
|
|
20240108,132300,269521500,64000,64000,64000,64000,0
|
|
20240108,132200,269521500,64000,64000,64000,64000,0
|
|
20240108,132100,269521500,64000,64000,64000,64000,0
|
|
20240108,132000,269521500,64000,64000,64000,64000,0
|
|
20240108,131900,269521500,64000,64000,64000,64000,0
|
|
20240108,131800,269521500,64000,64000,64000,64000,0
|
|
20240108,131700,269521500,64000,64000,64000,64000,0
|
|
20240108,131600,269521500,64000,64000,64000,64000,0
|
|
20240108,131500,269521500,64000,64000,64000,64000,0
|
|
20240108,131400,269521500,64000,64000,64000,64000,0
|
|
20240108,131300,269521500,64000,64000,64000,64000,0
|
|
20240108,131200,269521500,64000,64000,64000,64000,0
|
|
20240108,131100,269521500,64000,64000,64000,64000,0
|
|
20240108,131000,269521500,64000,64000,64000,64000,0
|
|
20240108,130900,269521500,64000,64000,64000,64000,0
|
|
20240108,130800,269521500,64000,64000,64000,64000,0
|
|
20240108,130700,269521500,64000,64000,64000,64000,0
|
|
20240108,130600,269521500,64000,64000,64000,64000,10
|
|
20240108,130500,268881500,64000,64000,64000,64000,0
|
|
20240108,130400,268881500,64000,64000,64000,64000,0
|
|
20240108,130300,268881500,64000,64000,64000,64000,0
|
|
20240108,130200,268881500,64000,64000,64000,64000,0
|
|
20240108,130100,268881500,64000,64000,64000,64000,2
|
|
20240108,130000,268753500,63900,63900,63900,63900,4
|
|
20240108,125900,268497900,63900,63900,63900,63900,0
|
|
20240108,125800,268497900,63900,63900,63900,63900,0
|
|
20240108,125700,268497900,63900,63900,63900,63900,0
|
|
20240108,125600,268497900,63900,63900,63900,63900,1
|
|
20240108,125500,268434000,64000,64000,64000,64000,0
|
|
20240108,125400,268434000,64000,64000,64000,64000,0
|
|
20240108,125300,268434000,64000,64000,64000,64000,32
|
|
20240108,125200,266386000,64000,64000,64000,64000,0
|
|
20240108,125100,266386000,64000,64000,64000,64000,0
|
|
20240108,125000,266386000,64000,64000,64000,64000,0
|
|
20240108,124900,266386000,64000,64000,64000,64000,2
|
|
20240108,124800,266258000,64000,64000,64000,64000,0
|
|
20240108,124700,266258000,64000,64000,64000,64000,0
|
|
20240108,124600,266258000,64000,64000,64000,64000,0
|
|
20240108,124500,266258000,64000,64000,64000,64000,0
|
|
20240108,124400,266258000,64000,64000,64000,64000,0
|
|
20240108,124300,266258000,64000,64000,64000,64000,1
|
|
20240108,124200,266194000,64000,64000,64000,64000,11
|
|
20240108,124100,265490000,64000,64000,64000,64000,0
|
|
20240108,124000,265490000,64000,64000,64000,64000,0
|
|
20240108,123900,265490000,64000,64000,64000,64000,1
|
|
20240108,123800,265426000,64000,64000,64000,64000,0
|
|
20240108,123700,265426000,64000,64000,64000,64000,0
|
|
20240108,123600,265426000,64000,64000,64000,64000,1
|
|
20240108,123500,265362000,63900,63900,63900,63900,0
|
|
20240108,123400,265362000,63900,63900,63900,63900,0
|
|
20240108,123300,265362000,63900,63900,63900,63900,0
|
|
20240108,123200,265362000,63900,63900,63900,63900,1
|
|
20240108,123100,265298100,64000,64000,64000,64000,0
|
|
20240108,123000,265298100,64000,64000,64000,64000,0
|
|
20240108,122900,265298100,64000,64000,64000,64000,0
|
|
20240108,122800,265298100,64000,64200,64200,64000,300
|
|
20240108,122700,246087500,64200,64200,64200,64200,0
|
|
20240108,122600,246087500,64200,64200,64200,64200,2
|
|
20240108,122500,245959100,64200,64200,64200,64200,1
|
|
20240108,122400,245894900,64300,64300,64300,64300,15
|
|
20240108,122300,244930400,64200,64200,64200,64200,0
|
|
20240108,122200,244930400,64200,64200,64200,64200,1
|
|
20240108,122100,244866200,64200,64200,64200,64200,0
|
|
20240108,122000,244866200,64200,64200,64200,64200,0
|
|
20240108,121900,244866200,64200,64200,64200,64200,0
|
|
20240108,121800,244866200,64200,64200,64200,64200,0
|
|
20240108,121700,244866200,64200,64200,64200,64200,0
|
|
20240108,121600,244866200,64200,64200,64200,64200,0
|
|
20240108,121500,244866200,64200,64200,64200,64200,1
|
|
20240108,121400,244802000,64200,64300,64300,64200,7
|
|
20240108,121300,244352100,64200,64200,64200,64200,2
|
|
20240108,121200,244223700,64100,64100,64100,64100,1
|
|
20240108,121100,244159600,64200,64200,64200,64200,0
|
|
20240108,121000,244159600,64200,64200,64200,64200,0
|
|
20240108,120900,244159600,64200,64100,64200,64100,17
|
|
20240108,120800,243068300,64200,64200,64200,64200,1
|
|
20240108,120700,243004100,64100,64100,64100,64100,0
|
|
20240108,120600,243004100,64100,64100,64100,64100,0
|
|
20240108,120500,243004100,64100,64100,64100,64100,1
|
|
20240108,120400,242940000,64100,64100,64100,64100,1
|
|
20240108,120300,242875900,64200,64200,64200,64200,1
|
|
20240108,120200,242811700,64100,64100,64100,64100,1
|
|
20240108,120100,242747600,64200,64200,64200,64200,1
|
|
20240108,120000,242683400,64200,64100,64200,64100,135
|
|
20240108,115900,234028900,64100,64100,64100,64100,5
|
|
20240108,115800,233708400,64000,64000,64000,64000,1
|
|
20240108,115700,233644400,64100,64100,64100,64100,0
|
|
20240108,115600,233644400,64100,64100,64100,64100,15
|
|
20240108,115500,232682900,64000,64000,64000,64000,0
|
|
20240108,115400,232682900,64000,64000,64000,64000,0
|
|
20240108,115300,232682900,64000,64000,64000,64000,0
|
|
20240108,115200,232682900,64000,64000,64000,64000,1
|
|
20240108,115100,232618900,64000,64000,64000,64000,0
|
|
20240108,115000,232618900,64000,64000,64000,64000,0
|
|
20240108,114900,232618900,64000,64000,64000,64000,1
|
|
20240108,114800,232554900,64000,64000,64000,64000,1
|
|
20240108,114700,232490900,64000,64000,64000,64000,1
|
|
20240108,114600,232426900,64000,64000,64000,64000,0
|
|
20240108,114500,232426900,64000,64000,64000,64000,0
|
|
20240108,114400,232426900,64000,64000,64000,64000,0
|
|
20240108,114300,232426900,64000,64000,64000,64000,0
|
|
20240108,114200,232426900,64000,64000,64000,64000,0
|
|
20240108,114100,232426900,64000,64000,64000,64000,1
|
|
20240108,114000,232362900,64100,64100,64100,64100,61
|
|
20240108,113900,228452800,64100,64100,64100,64100,1
|
|
20240108,113800,228388700,64100,64100,64100,64100,1
|
|
20240108,113700,228324600,64100,64100,64100,64100,0
|
|
20240108,113600,228324600,64100,64100,64100,64100,0
|
|
20240108,113500,228324600,64100,64100,64100,64100,1
|
|
20240108,113400,228260500,64100,64100,64100,64100,30
|
|
20240108,113300,226337500,64100,64100,64100,64100,0
|
|
20240108,113200,226337500,64100,64100,64100,64100,0
|
|
20240108,113100,226337500,64100,64100,64100,64100,1
|
|
20240108,113000,226273400,64100,64100,64100,64100,40
|
|
20240108,112900,223709400,64100,64100,64100,64100,0
|
|
20240108,112800,223709400,64100,64100,64100,64100,1
|
|
20240108,112700,223645300,64100,64100,64100,64100,1
|
|
20240108,112600,223581200,64200,64200,64200,64200,23
|
|
20240108,112500,222104600,64100,64100,64100,64100,1
|
|
20240108,112400,222040500,64100,64100,64100,64100,1
|
|
20240108,112300,221976400,64100,64300,64300,64100,400
|
|
20240108,112200,196310400,64300,64300,64300,64300,0
|
|
20240108,112100,196310400,64300,64300,64300,64300,0
|
|
20240108,112000,196310400,64300,64300,64300,64300,0
|
|
20240108,111900,196310400,64300,64300,64300,64300,0
|
|
20240108,111800,196310400,64300,64300,64300,64300,1
|
|
20240108,111700,196246100,64400,64400,64400,64400,6
|
|
20240108,111600,195859700,64400,64400,64400,64400,0
|
|
20240108,111500,195859700,64400,64400,64400,64400,1
|
|
20240108,111400,195795300,64400,64400,64400,64400,0
|
|
20240108,111300,195795300,64400,64400,64400,64400,0
|
|
20240108,111200,195795300,64400,64400,64400,64400,86
|
|
20240108,111100,190256900,64400,64500,64500,64400,195
|
|
20240108,111000,177679500,64900,64600,64900,64600,30
|
|
20240108,110900,175736600,64400,64400,64400,64400,16
|
|
20240108,110800,174706200,64400,64400,64400,64400,1
|
|
20240108,110700,174641800,64500,64500,64500,64500,0
|
|
20240108,110600,174641800,64500,64500,64500,64500,1
|
|
20240108,110500,174577300,64400,64400,64400,64400,2
|
|
20240108,110400,174448500,64400,64400,64400,64400,0
|
|
20240108,110300,174448500,64400,64400,64400,64400,0
|
|
20240108,110200,174448500,64400,64400,64400,64400,0
|
|
20240108,110100,174448500,64400,64300,64400,64300,2
|
|
20240108,110000,174319800,64300,64300,64300,64300,0
|
|
20240108,105900,174319800,64300,64300,64300,64300,0
|
|
20240108,105800,174319800,64300,64300,64300,64300,0
|
|
20240108,105700,174319800,64300,64300,64300,64300,0
|
|
20240108,105600,174319800,64300,64300,64300,64300,0
|
|
20240108,105500,174319800,64300,64300,64300,64300,0
|
|
20240108,105400,174319800,64300,64600,64600,64300,54
|
|
20240108,105300,170831700,64600,64600,64600,64600,0
|
|
20240108,105200,170831700,64600,64300,64600,64300,255
|
|
20240108,105100,154372400,64200,64200,64200,64200,2
|
|
20240108,105000,154244000,64300,64300,64300,64300,1
|
|
20240108,104900,154179700,64200,64200,64200,64200,1
|
|
20240108,104800,154115500,64200,64200,64200,64200,89
|
|
20240108,104700,148401700,64200,64200,64200,64200,5
|
|
20240108,104600,148080700,64200,64200,64200,64200,0
|
|
20240108,104500,148080700,64200,64200,64200,64200,0
|
|
20240108,104400,148080700,64200,64200,64200,64200,1
|
|
20240108,104300,148016500,64200,64200,64200,64200,0
|
|
20240108,104200,148016500,64200,64200,64200,64200,0
|
|
20240108,104100,148016500,64200,64200,64200,64200,0
|
|
20240108,104000,148016500,64200,64200,64200,64200,48
|
|
20240108,103900,144934900,64200,64200,64200,64200,0
|
|
20240108,103800,144934900,64200,64200,64200,64200,1
|
|
20240108,103700,144870700,64200,64200,64200,64200,1
|
|
20240108,103600,144806500,64200,64200,64200,64200,12
|
|
20240108,103500,144036100,64200,64200,64200,64200,0
|
|
20240108,103400,144036100,64200,64200,64200,64200,1
|
|
20240108,103300,143971900,64200,64200,64200,64200,0
|
|
20240108,103200,143971900,64200,64200,64200,64200,1
|
|
20240108,103100,143907700,64200,64200,64200,64200,0
|
|
20240108,103000,143907700,64200,64200,64200,64200,0
|
|
20240108,102900,143907700,64200,64200,64200,64200,0
|
|
20240108,102800,143907700,64200,64200,64200,64200,31
|
|
20240108,102700,141917500,64200,64200,64200,64200,1
|
|
20240108,102600,141853300,64300,64300,64300,64300,0
|
|
20240108,102500,141853300,64300,64300,64300,64300,2
|
|
20240108,102400,141724700,64200,64200,64200,64200,0
|
|
20240108,102300,141724700,64200,64200,64200,64200,0
|
|
20240108,102200,141724700,64200,64200,64200,64200,2
|
|
20240108,102100,141596300,64200,64200,64200,64200,1
|
|
20240108,102000,141532100,64200,64200,64200,64200,1
|
|
20240108,101900,141467900,64200,64200,64200,64200,0
|
|
20240108,101800,141467900,64200,64200,64200,64200,3
|
|
20240108,101700,141275300,64200,64200,64200,64200,0
|
|
20240108,101600,141275300,64200,64200,64200,64200,0
|
|
20240108,101500,141275300,64200,64200,64200,64200,0
|
|
20240108,101400,141275300,64200,64200,64200,64200,1
|
|
20240108,101300,141211100,64100,64100,64100,64100,1
|
|
20240108,101200,141147000,64100,64100,64100,64100,1
|
|
20240108,101100,141082900,64100,64100,64100,64100,1
|
|
20240108,101000,141018800,64300,64300,64300,64300,6
|
|
20240108,100900,140633000,64300,64300,64300,64300,36
|
|
20240108,100800,138318200,64000,64000,64000,64000,0
|
|
20240108,100700,138318200,64000,64000,64000,64000,0
|
|
20240108,100600,138318200,64000,64000,64000,64000,0
|
|
20240108,100500,138318200,64000,64100,64100,64000,3
|
|
20240108,100400,138126100,64300,64300,64300,64300,0
|
|
20240108,100300,138126100,64300,64100,64300,63900,249
|
|
20240108,100200,122202200,64100,64100,64100,64100,0
|
|
20240108,100100,122202200,64100,64100,64100,64100,1
|
|
20240108,100000,122138100,64100,64100,64100,64100,2
|
|
20240108,095900,122009900,64000,64000,64000,64000,0
|
|
20240108,095800,122009900,64000,64000,64000,64000,0
|
|
20240108,095700,122009900,64000,64000,64000,64000,0
|
|
20240108,095600,122009900,64000,64000,64000,64000,0
|
|
20240108,095500,122009900,64000,64000,64000,64000,0
|
|
20240108,095400,122009900,64000,64000,64000,64000,2
|
|
20240108,095300,121881900,64000,64000,64000,64000,0
|
|
20240108,095200,121881900,64000,64000,64000,64000,0
|
|
20240108,095100,121881900,64000,64000,64000,64000,262
|
|
20240108,095000,105113900,64000,64000,64000,64000,0
|
|
20240108,094900,105113900,64000,64000,64000,64000,238
|
|
20240108,094800,89881900,64000,64000,64000,64000,230
|
|
20240108,094700,75161900,63900,63900,63900,63900,0
|
|
20240108,094600,75161900,63900,63900,63900,63900,0
|
|
20240108,094500,75161900,63900,63900,63900,63900,0
|
|
20240108,094400,75161900,63900,63900,63900,63900,0
|
|
20240108,094300,75161900,63900,64000,64000,63900,101
|
|
20240108,094200,68707900,64000,64000,64000,64000,0
|
|
20240108,094100,68707900,64000,64000,64000,64000,0
|
|
20240108,094000,68707900,64000,64000,64000,64000,0
|
|
20240108,093900,68707900,64000,64000,64000,64000,1
|
|
20240108,093800,68643900,64000,64000,64000,64000,1
|
|
20240108,093700,68579900,64000,64000,64000,64000,0
|
|
20240108,093600,68579900,64000,64000,64000,64000,2
|
|
20240108,093500,68451900,64000,64000,64000,64000,1
|
|
20240108,093400,68387900,64000,64000,64000,64000,93
|
|
20240108,093300,62435900,64100,64100,64100,64100,1
|
|
20240108,093200,62371800,64000,64000,64000,64000,1
|
|
20240108,093100,62307800,64000,64000,64000,64000,0
|
|
20240108,093000,62307800,64000,64000,64000,64000,0
|
|
20240108,092900,62307800,64000,63800,64000,63800,285
|
|
20240108,092800,44077200,63900,63900,63900,63900,1
|
|
20240108,092700,44013300,63800,63900,63900,63800,28
|
|
20240108,092600,42226600,63900,63900,63900,63900,192
|
|
20240108,092500,29957800,63900,63900,63900,63900,0
|
|
20240108,092400,29957800,63900,63900,63900,63900,10
|
|
20240108,092300,29318800,63900,63900,63900,63900,1
|
|
20240108,092200,29254900,64000,64000,64000,64000,0
|
|
20240108,092100,29254900,64000,64000,64000,64000,1
|
|
20240108,092000,29190900,64000,64000,64000,64000,0
|
|
20240108,091900,29190900,64000,64000,64000,64000,6
|
|
20240108,091800,28806900,64000,64000,64000,64000,36
|
|
20240108,091700,26502900,64100,64200,64200,63900,64
|
|
20240108,091600,22410500,64200,64000,64200,64000,74
|
|
20240108,091500,17674300,63900,63900,63900,63900,4
|
|
20240108,091400,17418700,63700,63700,63700,63700,0
|
|
20240108,091300,17418700,63700,63900,63900,63700,2
|
|
20240108,091200,17291100,63900,63900,63900,63900,1
|
|
20240108,091100,17227200,63900,63800,63900,63800,16
|
|
20240108,091000,16205800,63800,63800,63800,63800,1
|
|
20240108,090900,16142000,63800,63800,63800,63800,0
|
|
20240108,090800,16142000,63800,63800,63800,63800,19
|
|
20240108,090700,14929800,63600,63700,63700,63600,3
|
|
20240108,090600,14738900,63800,63800,63800,63800,26
|
|
20240108,090500,13080100,63600,63600,63600,63600,66
|
|
20240108,090400,8882500,63600,63700,63700,63600,39
|
|
20240108,090300,6401900,63600,63900,63900,63600,16
|
|
20240108,090200,5384000,64000,64000,64000,64000,0
|
|
20240108,090100,5384000,64000,64000,64000,64000,0
|
|
20240108,090000,5384000,64000,64100,64100,64000,84
|