591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194800,751182220,8320,8320,8320,8320,2092
|
|
20240102,194700,751182220,8320,8320,8320,8320,0
|
|
20240102,194600,751182220,8320,8320,8320,8320,0
|
|
20240102,194500,751182220,8320,8320,8320,8320,0
|
|
20240102,194400,751182220,8320,8320,8320,8320,0
|
|
20240102,194300,751182220,8320,8320,8320,8320,0
|
|
20240102,194200,751182220,8320,8320,8320,8320,0
|
|
20240102,194100,751182220,8320,8320,8320,8320,0
|
|
20240102,194000,751182220,8320,8320,8320,8320,0
|
|
20240102,193900,751182220,8320,8320,8320,8320,0
|
|
20240102,193800,751182220,8320,8320,8320,8320,0
|
|
20240102,193700,751182220,8320,8320,8320,8320,0
|
|
20240102,193600,751182220,8320,8320,8320,8320,0
|
|
20240102,193500,751182220,8320,8320,8320,8320,0
|
|
20240102,193400,751182220,8320,8320,8320,8320,0
|
|
20240102,193300,751182220,8320,8320,8320,8320,0
|
|
20240102,193200,751182220,8320,8320,8320,8320,0
|
|
20240102,193100,751182220,8320,8320,8320,8320,0
|
|
20240102,193000,751182220,8320,8320,8320,8320,0
|
|
20240102,192900,751182220,8320,8320,8320,8320,0
|
|
20240102,192800,751182220,8320,8320,8320,8320,0
|
|
20240102,192700,751182220,8320,8320,8320,8320,0
|
|
20240102,192600,751182220,8320,8320,8320,8320,0
|
|
20240102,192500,751182220,8320,8320,8320,8320,0
|
|
20240102,192400,751182220,8320,8320,8320,8320,0
|
|
20240102,192300,751182220,8320,8320,8320,8320,0
|
|
20240102,192200,751182220,8320,8320,8320,8320,0
|
|
20240102,192100,751182220,8320,8320,8320,8320,0
|
|
20240102,192000,751182220,8320,8320,8320,8320,0
|
|
20240102,191900,751182220,8320,8320,8320,8320,0
|
|
20240102,191800,751182220,8320,8320,8320,8320,2092
|
|
20240102,191700,751182220,8320,8320,8320,8320,0
|
|
20240102,191600,751182220,8320,8320,8320,8320,0
|
|
20240102,191500,751182220,8320,8320,8320,8320,0
|
|
20240102,191400,751182220,8320,8320,8320,8320,0
|
|
20240102,191300,751182220,8320,8320,8320,8320,0
|
|
20240102,191200,751182220,8320,8320,8320,8320,0
|
|
20240102,191100,751182220,8320,8320,8320,8320,0
|
|
20240102,191000,751182220,8320,8320,8320,8320,0
|
|
20240102,190900,751182220,8320,8320,8320,8320,0
|
|
20240102,190800,751182220,8320,8320,8320,8320,0
|
|
20240102,190700,751182220,8320,8320,8320,8320,0
|
|
20240102,190600,751182220,8320,8320,8320,8320,0
|
|
20240102,190500,751182220,8320,8320,8320,8320,0
|
|
20240102,190400,751182220,8320,8320,8320,8320,0
|
|
20240102,190300,751182220,8320,8320,8320,8320,0
|
|
20240102,190200,751182220,8320,8320,8320,8320,0
|
|
20240102,190100,751182220,8320,8320,8320,8320,0
|
|
20240102,190000,751182220,8320,8320,8320,8320,0
|
|
20240102,185900,751182220,8320,8320,8320,8320,0
|
|
20240102,185800,751182220,8320,8320,8320,8320,0
|
|
20240102,185700,751182220,8320,8320,8320,8320,0
|
|
20240102,185600,751182220,8320,8320,8320,8320,0
|
|
20240102,185500,751182220,8320,8320,8320,8320,0
|
|
20240102,185400,751182220,8320,8320,8320,8320,0
|
|
20240102,185300,751182220,8320,8320,8320,8320,0
|
|
20240102,185200,751182220,8320,8320,8320,8320,0
|
|
20240102,185100,751182220,8320,8320,8320,8320,0
|
|
20240102,185000,751182220,8320,8320,8320,8320,0
|
|
20240102,184900,751182220,8320,8320,8320,8320,0
|
|
20240102,184800,751182220,8320,8320,8320,8320,2092
|
|
20240102,184700,751182220,8320,8320,8320,8320,0
|
|
20240102,184600,751182220,8320,8320,8320,8320,0
|
|
20240102,184500,751182220,8320,8320,8320,8320,0
|
|
20240102,184400,751182220,8320,8320,8320,8320,0
|
|
20240102,184300,751182220,8320,8320,8320,8320,0
|
|
20240102,184200,751182220,8320,8320,8320,8320,0
|
|
20240102,184100,751182220,8320,8320,8320,8320,0
|
|
20240102,184000,751182220,8320,8320,8320,8320,0
|
|
20240102,183900,751182220,8320,8320,8320,8320,0
|
|
20240102,183800,751182220,8320,8320,8320,8320,0
|
|
20240102,183700,751182220,8320,8320,8320,8320,0
|
|
20240102,183600,751182220,8320,8320,8320,8320,0
|
|
20240102,183500,751182220,8320,8320,8320,8320,0
|
|
20240102,183400,751182220,8320,8320,8320,8320,0
|
|
20240102,183300,751182220,8320,8320,8320,8320,0
|
|
20240102,183200,751182220,8320,8320,8320,8320,0
|
|
20240102,183100,751182220,8320,8320,8320,8320,0
|
|
20240102,183000,751182220,8320,8320,8320,8320,0
|
|
20240102,182900,751182220,8320,8320,8320,8320,0
|
|
20240102,182800,751182220,8320,8320,8320,8320,0
|
|
20240102,182700,751182220,8320,8320,8320,8320,0
|
|
20240102,182600,751182220,8320,8320,8320,8320,0
|
|
20240102,182500,751182220,8320,8320,8320,8320,0
|
|
20240102,182400,751182220,8320,8320,8320,8320,0
|
|
20240102,182300,751182220,8320,8320,8320,8320,0
|
|
20240102,182200,751182220,8320,8320,8320,8320,0
|
|
20240102,182100,751182220,8320,8320,8320,8320,0
|
|
20240102,182000,751182220,8320,8320,8320,8320,0
|
|
20240102,181900,751182220,8320,8320,8320,8320,0
|
|
20240102,181800,751182220,8320,8320,8320,8320,2092
|
|
20240102,181700,751182220,8320,8320,8320,8320,0
|
|
20240102,181600,751182220,8320,8320,8320,8320,0
|
|
20240102,181500,751182220,8320,8320,8320,8320,0
|
|
20240102,181400,751182220,8320,8320,8320,8320,0
|
|
20240102,181300,751182220,8320,8320,8320,8320,0
|
|
20240102,181200,751182220,8320,8320,8320,8320,0
|
|
20240102,181100,751182220,8320,8320,8320,8320,0
|
|
20240102,181000,751182220,8320,8320,8320,8320,0
|
|
20240102,180900,751182220,8320,8320,8320,8320,0
|
|
20240102,180800,751182220,8320,8320,8320,8320,0
|
|
20240102,180700,751182220,8320,8320,8320,8320,0
|
|
20240102,180600,751182220,8320,8320,8320,8320,0
|
|
20240102,180500,751182220,8320,8320,8320,8320,0
|
|
20240102,180400,751182220,8320,8320,8320,8320,0
|
|
20240102,180300,751182220,8320,8320,8320,8320,0
|
|
20240102,180200,751182220,8320,8320,8320,8320,0
|
|
20240102,180100,751182220,8320,8320,8320,8320,0
|
|
20240102,180000,751182220,8320,8320,8320,8320,0
|
|
20240102,175900,751182220,8320,8320,8320,8320,0
|
|
20240102,175800,751182220,8320,8320,8320,8320,0
|
|
20240102,175700,751182220,8320,8320,8320,8320,0
|
|
20240102,175600,751182220,8320,8320,8320,8320,0
|
|
20240102,175500,751182220,8320,8320,8320,8320,0
|
|
20240102,175400,751182220,8320,8320,8320,8320,0
|
|
20240102,175300,751182220,8320,8320,8320,8320,0
|
|
20240102,175200,751182220,8320,8320,8320,8320,0
|
|
20240102,175100,751182220,8320,8320,8320,8320,0
|
|
20240102,175000,751182220,8320,8320,8320,8320,0
|
|
20240102,174900,751182220,8320,8320,8320,8320,0
|
|
20240102,174800,751182220,8320,8320,8320,8320,2092
|
|
20240102,174700,751182220,8320,8320,8320,8320,0
|
|
20240102,174600,751182220,8320,8320,8320,8320,0
|
|
20240102,174500,751182220,8320,8320,8320,8320,0
|
|
20240102,174400,751182220,8320,8320,8320,8320,0
|
|
20240102,174300,751182220,8320,8320,8320,8320,0
|
|
20240102,174200,751182220,8320,8320,8320,8320,0
|
|
20240102,174100,751182220,8320,8320,8320,8320,0
|
|
20240102,174000,751182220,8320,8320,8320,8320,0
|
|
20240102,173900,751182220,8320,8320,8320,8320,0
|
|
20240102,173800,751182220,8320,8320,8320,8320,0
|
|
20240102,173700,751182220,8320,8320,8320,8320,0
|
|
20240102,173600,751182220,8320,8320,8320,8320,0
|
|
20240102,173500,751182220,8320,8320,8320,8320,0
|
|
20240102,173400,751182220,8320,8320,8320,8320,0
|
|
20240102,173300,751182220,8320,8320,8320,8320,0
|
|
20240102,173200,751182220,8320,8320,8320,8320,0
|
|
20240102,173100,751182220,8320,8320,8320,8320,0
|
|
20240102,173000,751182220,8320,8320,8320,8320,0
|
|
20240102,172900,751182220,8320,8320,8320,8320,0
|
|
20240102,172800,751182220,8320,8320,8320,8320,0
|
|
20240102,172700,751182220,8320,8320,8320,8320,0
|
|
20240102,172600,751182220,8320,8320,8320,8320,0
|
|
20240102,172500,751182220,8320,8320,8320,8320,0
|
|
20240102,172400,751182220,8320,8320,8320,8320,0
|
|
20240102,172300,751182220,8320,8320,8320,8320,0
|
|
20240102,172200,751182220,8320,8320,8320,8320,0
|
|
20240102,172100,751182220,8320,8320,8320,8320,0
|
|
20240102,172000,751182220,8320,8320,8320,8320,0
|
|
20240102,171900,751182220,8320,8320,8320,8320,0
|
|
20240102,171800,751182220,8320,8320,8320,8320,2092
|
|
20240102,171700,751182220,8320,8320,8320,8320,0
|
|
20240102,171600,751182220,8320,8320,8320,8320,0
|
|
20240102,171500,751182220,8320,8320,8320,8320,0
|
|
20240102,171400,751182220,8320,8320,8320,8320,0
|
|
20240102,171300,751182220,8320,8320,8320,8320,0
|
|
20240102,171200,751182220,8320,8320,8320,8320,0
|
|
20240102,171100,751182220,8320,8320,8320,8320,0
|
|
20240102,171000,751182220,8320,8320,8320,8320,0
|
|
20240102,170900,751182220,8320,8320,8320,8320,0
|
|
20240102,170800,751182220,8320,8320,8320,8320,0
|
|
20240102,170700,751182220,8320,8320,8320,8320,0
|
|
20240102,170600,751182220,8320,8320,8320,8320,0
|
|
20240102,170500,751182220,8320,8320,8320,8320,0
|
|
20240102,170400,751182220,8320,8320,8320,8320,0
|
|
20240102,170300,751182220,8320,8320,8320,8320,0
|
|
20240102,170200,751182220,8320,8320,8320,8320,0
|
|
20240102,170100,751182220,8320,8320,8320,8320,0
|
|
20240102,170000,751182220,8320,8320,8320,8320,0
|
|
20240102,165900,751182220,8320,8320,8320,8320,0
|
|
20240102,165800,751182220,8320,8320,8320,8320,0
|
|
20240102,165700,751182220,8320,8320,8320,8320,0
|
|
20240102,165600,751182220,8320,8320,8320,8320,0
|
|
20240102,165500,751182220,8320,8320,8320,8320,0
|
|
20240102,165400,751182220,8320,8320,8320,8320,0
|
|
20240102,165300,751182220,8320,8320,8320,8320,0
|
|
20240102,165200,751182220,8320,8320,8320,8320,0
|
|
20240102,165100,751182220,8320,8320,8320,8320,0
|
|
20240102,165000,751182220,8320,8320,8320,8320,0
|
|
20240102,164900,751182220,8320,8320,8320,8320,0
|
|
20240102,164800,751182220,8320,8320,8320,8320,2092
|
|
20240102,164700,751182220,8320,8320,8320,8320,0
|
|
20240102,164600,751182220,8320,8320,8320,8320,0
|
|
20240102,164500,751182220,8320,8320,8320,8320,0
|
|
20240102,164400,751182220,8320,8320,8320,8320,0
|
|
20240102,164300,751182220,8320,8320,8320,8320,0
|
|
20240102,164200,751182220,8320,8320,8320,8320,0
|
|
20240102,164100,751182220,8320,8320,8320,8320,0
|
|
20240102,164000,751182220,8320,8320,8320,8320,0
|
|
20240102,163900,751182220,8320,8320,8320,8320,0
|
|
20240102,163800,751182220,8320,8320,8320,8320,0
|
|
20240102,163700,751182220,8320,8320,8320,8320,0
|
|
20240102,163600,751182220,8320,8320,8320,8320,0
|
|
20240102,163500,751182220,8320,8320,8320,8320,0
|
|
20240102,163400,751182220,8320,8320,8320,8320,0
|
|
20240102,163300,751182220,8320,8320,8320,8320,0
|
|
20240102,163200,751182220,8320,8320,8320,8320,0
|
|
20240102,163100,751182220,8320,8320,8320,8320,0
|
|
20240102,163000,751182220,8320,8320,8320,8320,0
|
|
20240102,162900,751182220,8320,8320,8320,8320,0
|
|
20240102,162800,751182220,8320,8320,8320,8320,0
|
|
20240102,162700,751182220,8320,8320,8320,8320,0
|
|
20240102,162600,751182220,8320,8320,8320,8320,0
|
|
20240102,162500,751182220,8320,8320,8320,8320,0
|
|
20240102,162400,751182220,8320,8320,8320,8320,0
|
|
20240102,162300,751182220,8320,8320,8320,8320,0
|
|
20240102,162200,751182220,8320,8320,8320,8320,0
|
|
20240102,162100,751182220,8320,8320,8320,8320,0
|
|
20240102,162000,751182220,8320,8320,8320,8320,0
|
|
20240102,161900,751182220,8320,8320,8320,8320,0
|
|
20240102,161800,751182220,8320,8320,8320,8320,2092
|
|
20240102,161700,751182220,8320,8320,8320,8320,0
|
|
20240102,161600,751182220,8320,8320,8320,8320,0
|
|
20240102,161500,751182220,8320,8320,8320,8320,0
|
|
20240102,161400,751182220,8320,8320,8320,8320,0
|
|
20240102,161300,751182220,8320,8320,8320,8320,0
|
|
20240102,161200,751182220,8320,8320,8320,8320,0
|
|
20240102,161100,751182220,8320,8320,8320,8320,0
|
|
20240102,161000,751182220,8320,8320,8320,8320,0
|
|
20240102,160900,751182220,8320,8320,8320,8320,0
|
|
20240102,160800,751182220,8320,8320,8320,8320,0
|
|
20240102,160700,751182220,8320,8320,8320,8320,0
|
|
20240102,160600,751182220,8320,8320,8320,8320,0
|
|
20240102,160500,751182220,8320,8320,8320,8320,0
|
|
20240102,160400,751182220,8320,8320,8320,8320,0
|
|
20240102,160300,751182220,8320,8320,8320,8320,0
|
|
20240102,160200,751182220,8320,8320,8320,8320,0
|
|
20240102,160100,751182220,8320,8320,8320,8320,0
|
|
20240102,160000,751182220,8320,8320,8320,8320,0
|
|
20240102,155900,751182220,8320,8320,8320,8320,0
|
|
20240102,155800,751182220,8320,8320,8320,8320,0
|
|
20240102,155700,751182220,8320,8320,8320,8320,0
|
|
20240102,155600,751182220,8320,8320,8320,8320,0
|
|
20240102,155500,751182220,8320,8320,8320,8320,0
|
|
20240102,155400,751182220,8320,8320,8320,8320,0
|
|
20240102,155300,751182220,8320,8320,8320,8320,0
|
|
20240102,155200,751182220,8320,8320,8320,8320,0
|
|
20240102,155100,751182220,8320,8320,8320,8320,0
|
|
20240102,155000,751182220,8320,8320,8320,8320,0
|
|
20240102,154900,751182220,8320,8320,8320,8320,0
|
|
20240102,154800,751182220,8320,8320,8320,8320,2092
|
|
20240102,154700,751182220,8320,8320,8320,8320,0
|
|
20240102,154600,751182220,8320,8320,8320,8320,0
|
|
20240102,154500,751182220,8320,8320,8320,8320,0
|
|
20240102,154400,751182220,8320,8320,8320,8320,0
|
|
20240102,154300,751182220,8320,8320,8320,8320,0
|
|
20240102,154200,751182220,8320,8320,8320,8320,0
|
|
20240102,154100,751182220,8320,8320,8320,8320,0
|
|
20240102,154000,751182220,8320,8320,8320,8320,0
|
|
20240102,153900,751182220,8320,8320,8320,8320,0
|
|
20240102,153800,751182220,8320,8320,8320,8320,0
|
|
20240102,153700,751182220,8320,8320,8320,8320,0
|
|
20240102,153600,751182220,8320,8320,8320,8320,0
|
|
20240102,153500,751182220,8320,8320,8320,8320,0
|
|
20240102,153400,751182220,8320,8320,8320,8320,0
|
|
20240102,153300,751182220,8320,8320,8320,8320,0
|
|
20240102,153200,751182220,8320,8320,8320,8320,0
|
|
20240102,153100,751182220,8320,8320,8320,8320,0
|
|
20240102,153000,751182220,8320,8320,8320,8320,2092
|
|
20240102,152900,733776780,8330,8330,8330,8330,0
|
|
20240102,152800,733776780,8330,8330,8330,8330,0
|
|
20240102,152700,733776780,8330,8330,8330,8330,0
|
|
20240102,152600,733776780,8330,8330,8330,8330,0
|
|
20240102,152500,733776780,8330,8330,8330,8330,0
|
|
20240102,152400,733776780,8330,8330,8330,8330,0
|
|
20240102,152300,733776780,8330,8330,8330,8330,0
|
|
20240102,152200,733776780,8330,8330,8330,8330,0
|
|
20240102,152100,733776780,8330,8330,8330,8330,0
|
|
20240102,152000,733776780,8330,8330,8330,8330,0
|
|
20240102,151900,733776780,8330,8300,8330,8300,142
|
|
20240102,151800,732598090,8290,8300,8330,8290,44
|
|
20240102,151700,732233190,8290,8310,8310,8290,591
|
|
20240102,151600,727326610,8310,8320,8340,8310,5
|
|
20240102,151500,727285000,8310,8310,8310,8310,250
|
|
20240102,151400,725207500,8280,8290,8290,8280,812
|
|
20240102,151300,718476820,8290,8300,8300,8290,5
|
|
20240102,151200,718435360,8310,8310,8310,8310,24
|
|
20240102,151100,718235920,8310,8310,8310,8310,1
|
|
20240102,151000,718227610,8300,8300,8300,8290,512
|
|
20240102,150900,713979780,8300,8300,8300,8300,37
|
|
20240102,150800,713672680,8320,8320,8320,8320,1
|
|
20240102,150700,713664360,8320,8330,8330,8310,525
|
|
20240102,150600,709301200,8320,8320,8320,8320,0
|
|
20240102,150500,709301200,8320,8320,8320,8320,380
|
|
20240102,150400,706139600,8330,8330,8330,8330,60
|
|
20240102,150300,705639800,8330,8330,8330,8330,1
|
|
20240102,150200,705631470,8330,8330,8330,8330,13
|
|
20240102,150100,705523180,8320,8320,8320,8320,200
|
|
20240102,150000,703859180,8330,8330,8330,8330,0
|
|
20240102,145900,703859180,8330,8320,8330,8320,325
|
|
20240102,145800,701152050,8320,8320,8320,8320,8
|
|
20240102,145700,701085490,8310,8310,8310,8310,0
|
|
20240102,145600,701085490,8310,8310,8310,8310,20
|
|
20240102,145500,700919290,8330,8320,8330,8320,440
|
|
20240102,145400,697254650,8310,8310,8320,8310,44
|
|
20240102,145300,696889000,8320,8320,8320,8320,0
|
|
20240102,145200,696889000,8320,8320,8320,8320,0
|
|
20240102,145100,696889000,8320,8300,8320,8300,74
|
|
20240102,145000,696274700,8310,8310,8310,8310,113
|
|
20240102,144900,695335670,8320,8320,8320,8320,0
|
|
20240102,144800,695335670,8320,8320,8320,8320,0
|
|
20240102,144700,695335670,8320,8320,8320,8320,0
|
|
20240102,144600,695335670,8320,8320,8320,8320,0
|
|
20240102,144500,695335670,8320,8320,8320,8320,30
|
|
20240102,144400,695086070,8320,8320,8320,8320,8
|
|
20240102,144300,695019510,8320,8320,8320,8320,0
|
|
20240102,144200,695019510,8320,8320,8320,8320,85
|
|
20240102,144100,694312310,8320,8320,8320,8320,2
|
|
20240102,144000,694295670,8320,8330,8330,8320,735
|
|
20240102,143900,688173310,8330,8310,8330,8310,205
|
|
20240102,143800,686465760,8330,8330,8330,8330,0
|
|
20240102,143700,686465760,8330,8330,8330,8330,0
|
|
20240102,143600,686465760,8330,8330,8330,8330,359
|
|
20240102,143500,683475290,8310,8310,8310,8310,0
|
|
20240102,143400,683475290,8310,8310,8310,8310,614
|
|
20240102,143300,678372950,8330,8330,8330,8330,69
|
|
20240102,143200,677798180,8330,8330,8330,8330,288
|
|
20240102,143100,675399140,8340,8340,8340,8340,0
|
|
20240102,143000,675399140,8340,8340,8340,8300,76
|
|
20240102,142900,674767200,8350,8350,8350,8350,1
|
|
20240102,142800,674758850,8290,8310,8310,8290,571
|
|
20240102,142700,670020170,8320,8330,8330,8320,1043
|
|
20240102,142600,661341980,8310,8320,8320,8310,1000
|
|
20240102,142500,653029980,8310,8310,8310,8310,0
|
|
20240102,142400,653029980,8310,8310,8310,8310,0
|
|
20240102,142300,653029980,8310,8320,8320,8310,500
|
|
20240102,142200,648874880,8310,8320,8320,8310,504
|
|
20240102,142100,644683180,8350,8350,8350,8350,248
|
|
20240102,142000,642612380,8350,8350,8350,8350,0
|
|
20240102,141900,642612380,8350,8350,8350,8350,352
|
|
20240102,141800,639673180,8350,8350,8350,8350,0
|
|
20240102,141700,639673180,8350,8360,8380,8350,476
|
|
20240102,141600,635685240,8360,8360,8360,8360,1
|
|
20240102,141500,635676880,8360,8360,8360,8360,5
|
|
20240102,141400,635635080,8380,8370,8380,8370,4
|
|
20240102,141300,635601590,8380,8390,8390,8380,253
|
|
20240102,141200,633478960,8380,8380,8380,8380,957
|
|
20240102,141100,625459300,8380,8380,8380,8380,30
|
|
20240102,141000,625207900,8390,8380,8390,8380,2690
|
|
20240102,140900,602645700,8350,8350,8380,8350,1177
|
|
20240102,140800,592788090,8350,8320,8350,8320,1218
|
|
20240102,140700,582631890,8300,8300,8300,8300,12
|
|
20240102,140600,582532290,8320,8320,8320,8320,0
|
|
20240102,140500,582532290,8320,8320,8320,8320,1
|
|
20240102,140400,582523970,8290,8320,8320,8290,15
|
|
20240102,140300,582399470,8290,8290,8290,8290,2
|
|
20240102,140200,582382890,8280,8280,8280,8280,18
|
|
20240102,140100,582233850,8330,8280,8330,8280,402
|
|
20240102,140000,578905190,8280,8280,8280,8280,700
|
|
20240102,135900,573109190,8330,8320,8330,8260,657
|
|
20240102,135800,567664510,8330,8330,8330,8330,0
|
|
20240102,135700,567664510,8330,8330,8330,8330,2
|
|
20240102,135600,567647850,8330,8330,8330,8330,2
|
|
20240102,135500,567631190,8320,8320,8320,8320,0
|
|
20240102,135400,567631190,8320,8330,8330,8320,178
|
|
20240102,135300,566150170,8320,8330,8330,8320,229
|
|
20240102,135200,564244800,8330,8350,8350,8330,3096
|
|
20240102,135100,538445900,8360,8360,8360,8360,7
|
|
20240102,135000,538387380,8370,8370,8370,8370,1
|
|
20240102,134900,538379010,8390,8380,8390,8380,100
|
|
20240102,134800,537540100,8380,8390,8390,8380,6
|
|
20240102,134700,537489770,8390,8390,8390,8390,36
|
|
20240102,134600,537187730,8360,8360,8360,8360,26
|
|
20240102,134500,536970370,8390,8390,8390,8390,500
|
|
20240102,134400,532775370,8390,8380,8390,8370,774
|
|
20240102,134300,526287070,8370,8350,8380,8350,828
|
|
20240102,134200,519367580,8350,8330,8350,8330,219
|
|
20240102,134100,517541040,8330,8340,8340,8330,2
|
|
20240102,134000,517524370,8340,8340,8340,8330,798
|
|
20240102,133900,510873030,8340,8340,8340,8340,7
|
|
20240102,133800,510814650,8340,8300,8340,8300,2577
|
|
20240102,133700,489358180,8300,8280,8300,8280,4259
|
|
20240102,133600,454020770,8280,8280,8280,8280,0
|
|
20240102,133500,454020770,8280,8280,8280,8280,1152
|
|
20240102,133400,444482210,8270,8270,8270,8270,511
|
|
20240102,133300,440256240,8270,8270,8270,8270,0
|
|
20240102,133200,440256240,8270,8250,8270,8250,62
|
|
20240102,133100,439743740,8250,8250,8250,8250,0
|
|
20240102,133000,439743740,8250,8250,8250,8250,0
|
|
20240102,132900,439743740,8250,8250,8250,8250,201
|
|
20240102,132800,438085490,8250,8260,8260,8250,1035
|
|
20240102,132700,429546170,8260,8260,8260,8260,0
|
|
20240102,132600,429546170,8260,8260,8260,8260,0
|
|
20240102,132500,429546170,8260,8270,8270,8250,325
|
|
20240102,132400,426863650,8250,8260,8260,8250,400
|
|
20240102,132300,423563430,8270,8270,8270,8270,1
|
|
20240102,132200,423555160,8260,8260,8260,8260,1
|
|
20240102,132100,423546900,8260,8260,8260,8260,0
|
|
20240102,132000,423546900,8260,8260,8270,8260,1111
|
|
20240102,131900,414369930,8260,8260,8260,8260,0
|
|
20240102,131800,414369930,8260,8260,8260,8260,6
|
|
20240102,131700,414320370,8250,8250,8250,8250,0
|
|
20240102,131600,414320370,8250,8250,8250,8250,0
|
|
20240102,131500,414320370,8250,8230,8250,8230,382
|
|
20240102,131400,411173990,8220,8240,8240,8220,26
|
|
20240102,131300,410960000,8230,8230,8230,8230,0
|
|
20240102,131200,410960000,8230,8230,8230,8230,108
|
|
20240102,131100,410071160,8270,8280,8280,8270,12
|
|
20240102,131000,409971820,8280,8280,8280,8280,30
|
|
20240102,130900,409723420,8280,8280,8280,8280,0
|
|
20240102,130800,409723420,8280,8280,8280,8280,1
|
|
20240102,130700,409715140,8270,8270,8270,8270,30
|
|
20240102,130600,409467040,8280,8250,8280,8230,490
|
|
20240102,130500,405414840,8250,8250,8250,8250,70
|
|
20240102,130400,404837340,8270,8270,8270,8270,20
|
|
20240102,130300,404671940,8270,8270,8270,8270,0
|
|
20240102,130200,404671940,8270,8270,8270,8270,171
|
|
20240102,130100,403257770,8280,8280,8280,8280,130
|
|
20240102,130000,402181370,8280,8270,8280,8270,2
|
|
20240102,125900,402164820,8270,8270,8270,8270,394
|
|
20240102,125800,398906440,8270,8270,8270,8270,0
|
|
20240102,125700,398906440,8270,8270,8270,8270,0
|
|
20240102,125600,398906440,8270,8260,8270,8260,601
|
|
20240102,125500,393942170,8250,8250,8250,8250,0
|
|
20240102,125400,393942170,8250,8250,8250,8250,0
|
|
20240102,125300,393942170,8250,8250,8250,8250,70
|
|
20240102,125200,393364670,8250,8250,8250,8250,1
|
|
20240102,125100,393356420,8270,8270,8270,8270,0
|
|
20240102,125000,393356420,8270,8270,8270,8270,0
|
|
20240102,124900,393356420,8270,8260,8270,8250,339
|
|
20240102,124800,390553980,8260,8260,8260,8260,40
|
|
20240102,124700,390223580,8250,8250,8260,8250,605
|
|
20240102,124600,385231480,8250,8250,8250,8250,925
|
|
20240102,124500,377600230,8240,8240,8240,8240,0
|
|
20240102,124400,377600230,8240,8240,8240,8240,10
|
|
20240102,124300,377517830,8240,8240,8240,8240,10
|
|
20240102,124200,377435430,8240,8240,8240,8240,0
|
|
20240102,124100,377435430,8240,8240,8240,8230,165
|
|
20240102,124000,376075940,8240,8240,8240,8240,17
|
|
20240102,123900,375935860,8250,8250,8250,8250,0
|
|
20240102,123800,375935860,8250,8250,8250,8250,1
|
|
20240102,123700,375927610,8240,8240,8240,8240,0
|
|
20240102,123600,375927610,8240,8240,8240,8240,0
|
|
20240102,123500,375927610,8240,8240,8240,8240,300
|
|
20240102,123400,373455610,8250,8250,8250,8250,0
|
|
20240102,123300,373455610,8250,8250,8250,8250,0
|
|
20240102,123200,373455610,8250,8250,8250,8250,10
|
|
20240102,123100,373373110,8250,8210,8250,8210,31
|
|
20240102,123000,373118560,8250,8220,8250,8210,78
|
|
20240102,122900,372476950,8250,8250,8250,8250,0
|
|
20240102,122800,372476950,8250,8250,8250,8250,0
|
|
20240102,122700,372476950,8250,8250,8250,8250,0
|
|
20240102,122600,372476950,8250,8250,8250,8250,1
|
|
20240102,122500,372468700,8240,8240,8240,8240,0
|
|
20240102,122400,372468700,8240,8240,8240,8240,10
|
|
20240102,122300,372386300,8240,8240,8240,8240,0
|
|
20240102,122200,372386300,8240,8240,8240,8240,42
|
|
20240102,122100,372040220,8240,8240,8240,8240,191
|
|
20240102,122000,370466380,8210,8240,8240,8210,66
|
|
20240102,121900,369924040,8240,8240,8240,8240,0
|
|
20240102,121800,369924040,8240,8240,8240,8240,0
|
|
20240102,121700,369924040,8240,8240,8240,8240,0
|
|
20240102,121600,369924040,8240,8220,8240,8220,408
|
|
20240102,121500,366570120,8240,8230,8240,8220,401
|
|
20240102,121400,363270250,8240,8240,8240,8240,0
|
|
20240102,121300,363270250,8240,8240,8240,8240,100
|
|
20240102,121200,362446250,8250,8250,8250,8250,0
|
|
20240102,121100,362446250,8250,8250,8250,8250,0
|
|
20240102,121000,362446250,8250,8250,8250,8250,104
|
|
20240102,120900,361588250,8260,8250,8260,8250,19
|
|
20240102,120800,361431490,8250,8250,8250,8250,24
|
|
20240102,120700,361233490,8250,8250,8250,8250,16
|
|
20240102,120600,361101490,8260,8260,8260,8250,190
|
|
20240102,120500,359532240,8260,8260,8260,8260,116
|
|
20240102,120400,358574080,8260,8290,8290,8260,195
|
|
20240102,120300,356960980,8290,8290,8290,8290,50
|
|
20240102,120200,356546480,8290,8290,8290,8290,0
|
|
20240102,120100,356546480,8290,8280,8290,8280,2
|
|
20240102,120000,356529910,8290,8290,8290,8290,12
|
|
20240102,115900,356430430,8290,8280,8290,8280,1471
|
|
20240102,115800,344237440,8280,8280,8280,8280,0
|
|
20240102,115700,344237440,8280,8270,8280,8270,1084
|
|
20240102,115600,335265850,8270,8260,8270,8260,90
|
|
20240102,115500,334522440,8250,8250,8250,8250,44
|
|
20240102,115400,334159440,8240,8240,8240,8230,689
|
|
20240102,115300,328486080,8240,8240,8240,8230,25
|
|
20240102,115200,328280090,8240,8240,8240,8240,14
|
|
20240102,115100,328164730,8240,8240,8240,8240,114
|
|
20240102,115000,327225370,8230,8230,8230,8230,1237
|
|
20240102,114900,317044860,8230,8230,8230,8220,34
|
|
20240102,114800,316765260,8230,8230,8230,8230,648
|
|
20240102,114700,311432220,8230,8220,8230,8220,1144
|
|
20240102,114600,302028390,8220,8220,8220,8220,3
|
|
20240102,114500,302003730,8210,8210,8210,8210,0
|
|
20240102,114400,302003730,8210,8210,8210,8210,552
|
|
20240102,114300,297471810,8200,8200,8200,8200,5
|
|
20240102,114200,297430810,8200,8200,8200,8200,20
|
|
20240102,114100,297266810,8210,8210,8210,8210,7
|
|
20240102,114000,297209340,8210,8200,8210,8200,7
|
|
20240102,113900,297151920,8200,8200,8200,8200,30
|
|
20240102,113800,296905920,8190,8190,8190,8190,20
|
|
20240102,113700,296742120,8200,8190,8200,8190,3
|
|
20240102,113600,296717540,8190,8190,8190,8190,0
|
|
20240102,113500,296717540,8190,8200,8200,8190,40
|
|
20240102,113400,296389840,8190,8190,8190,8190,167
|
|
20240102,113300,295022110,8200,8200,8200,8200,133
|
|
20240102,113200,293931510,8220,8220,8220,8220,3
|
|
20240102,113100,293906850,8220,8220,8220,8220,50
|
|
20240102,113000,293495850,8220,8200,8220,8200,71
|
|
20240102,112900,292913600,8200,8200,8200,8200,0
|
|
20240102,112800,292913600,8200,8200,8200,8200,146
|
|
20240102,112700,291716400,8200,8200,8200,8200,10
|
|
20240102,112600,291634400,8200,8200,8200,8200,100
|
|
20240102,112500,290814400,8200,8190,8200,8190,151
|
|
20240102,112400,289576710,8190,8180,8190,8180,37
|
|
20240102,112300,289274040,8180,8180,8180,8180,578
|
|
20240102,112200,284546000,8180,8180,8180,8180,6
|
|
20240102,112100,284496920,8170,8160,8170,8160,21
|
|
20240102,112000,284325360,8170,8160,8170,8160,22
|
|
20240102,111900,284145830,8170,8160,8170,8160,23
|
|
20240102,111800,283958140,8180,8160,8180,8160,551
|
|
20240102,111700,279461960,8160,8130,8160,8130,56
|
|
20240102,111600,279006650,8130,8100,8130,8100,65
|
|
20240102,111500,278480090,8100,8100,8100,8100,0
|
|
20240102,111400,278480090,8100,8100,8100,8100,20
|
|
20240102,111300,278318090,8120,8120,8120,8120,0
|
|
20240102,111200,278318090,8120,8110,8120,8110,210
|
|
20240102,111100,276614310,8110,8110,8110,8110,0
|
|
20240102,111000,276614310,8110,8110,8110,8110,0
|
|
20240102,110900,276614310,8110,8110,8110,8110,31
|
|
20240102,110800,276362900,8050,8110,8110,8050,2000
|
|
20240102,110700,260242900,8120,8120,8120,8120,0
|
|
20240102,110600,260242900,8120,8120,8120,8120,139
|
|
20240102,110500,259114220,8130,8130,8130,8130,2
|
|
20240102,110400,259097960,8120,8120,8120,8120,9
|
|
20240102,110300,259024880,8120,8110,8120,8110,37
|
|
20240102,110200,258724450,8090,8090,8090,8090,4
|
|
20240102,110100,258692090,8090,8090,8090,8090,0
|
|
20240102,110000,258692090,8090,8090,8090,8090,33
|
|
20240102,105900,258425120,8090,8120,8120,8090,1065
|
|
20240102,105800,249793160,8130,8130,8130,8130,0
|
|
20240102,105700,249793160,8130,8140,8140,8130,1138
|
|
20240102,105600,240535370,8170,8170,8170,8170,0
|
|
20240102,105500,240535370,8170,8170,8170,8170,5
|
|
20240102,105400,240494520,8170,8170,8170,8170,0
|
|
20240102,105300,240494520,8170,8170,8170,8170,0
|
|
20240102,105200,240494520,8170,8170,8170,8170,2
|
|
20240102,105100,240478180,8170,8150,8170,8150,108
|
|
20240102,105000,239597960,8150,8140,8150,8140,104
|
|
20240102,104900,238751380,8140,8150,8150,8140,184
|
|
20240102,104800,237253610,8150,8150,8150,8150,0
|
|
20240102,104700,237253610,8150,8150,8150,8140,153
|
|
20240102,104600,236006670,8150,8150,8150,8140,1113
|
|
20240102,104500,226940730,8160,8170,8190,8160,913
|
|
20240102,104400,219489950,8180,8160,8180,8160,32
|
|
20240102,104300,219228540,8180,8160,8180,8160,8
|
|
20240102,104200,219163220,8180,8170,8180,8160,755
|
|
20240102,104100,212995920,8180,8180,8180,8180,869
|
|
20240102,104000,205887500,8200,8200,8200,8200,1
|
|
20240102,103900,205879300,8180,8200,8200,8180,340
|
|
20240102,103800,203095300,8200,8190,8200,8190,446
|
|
20240102,103700,199442520,8200,8210,8210,8200,1738
|
|
20240102,103600,185178910,8240,8240,8240,8240,13
|
|
20240102,103500,185071790,8220,8220,8230,8220,347
|
|
20240102,103400,182219150,8220,8220,8220,8220,100
|
|
20240102,103300,181397150,8250,8220,8250,8220,143
|
|
20240102,103200,180221600,8220,8250,8250,8220,22
|
|
20240102,103100,180040460,8250,8250,8250,8250,200
|
|
20240102,103000,178390460,8250,8250,8250,8250,0
|
|
20240102,102900,178390460,8250,8250,8250,8250,663
|
|
20240102,102800,172920710,8250,8250,8250,8250,0
|
|
20240102,102700,172920710,8250,8250,8250,8250,0
|
|
20240102,102600,172920710,8250,8240,8250,8240,987
|
|
20240102,102500,164782010,8220,8220,8220,8220,1
|
|
20240102,102400,164773790,8240,8240,8240,8240,2
|
|
20240102,102300,164757310,8240,8240,8240,8240,0
|
|
20240102,102200,164757310,8240,8240,8240,8240,2
|
|
20240102,102100,164740830,8240,8240,8240,8240,229
|
|
20240102,102000,162853870,8240,8240,8240,8240,483
|
|
20240102,101900,158873950,8210,8240,8240,8210,11
|
|
20240102,101800,158783340,8220,8250,8250,8220,1571
|
|
20240102,101700,145869570,8250,8250,8260,8220,95
|
|
20240102,101600,145085280,8260,8270,8270,8260,293
|
|
20240102,101500,142665090,8290,8280,8290,8260,1374
|
|
20240102,101400,131295820,8270,8260,8270,8260,523
|
|
20240102,101300,126971720,8260,8250,8260,8250,1122
|
|
20240102,101200,117714710,8250,8250,8250,8250,1206
|
|
20240102,101100,107765210,8250,8250,8250,8250,0
|
|
20240102,101000,107765210,8250,8230,8260,8200,1239
|
|
20240102,100900,97545050,8230,8220,8230,8220,936
|
|
20240102,100800,89851120,8220,8210,8220,8200,771
|
|
20240102,100700,83521250,8210,8180,8210,8180,27
|
|
20240102,100600,83300360,8210,8210,8210,8210,0
|
|
20240102,100500,83300360,8210,8200,8220,8200,1110
|
|
20240102,100400,74197750,8200,8160,8210,8160,824
|
|
20240102,100300,67459710,8160,8180,8180,8160,6000
|
|
20240102,100200,18499640,8210,8210,8210,8200,108
|
|
20240102,100100,17613960,8210,8190,8210,8190,504
|
|
20240102,100000,13482740,8190,8160,8190,8160,1551
|