655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,195200,1260841200,8390,8390,8390,8390,1736
|
|
20240105,195100,1260841200,8390,8390,8390,8390,0
|
|
20240105,195000,1260841200,8390,8390,8390,8390,0
|
|
20240105,194900,1260841200,8390,8390,8390,8390,0
|
|
20240105,194800,1260841200,8390,8390,8390,8390,0
|
|
20240105,194700,1260841200,8390,8390,8390,8390,0
|
|
20240105,194600,1260841200,8390,8390,8390,8390,0
|
|
20240105,194500,1260841200,8390,8390,8390,8390,0
|
|
20240105,194400,1260841200,8390,8390,8390,8390,0
|
|
20240105,194300,1260841200,8390,8390,8390,8390,0
|
|
20240105,194200,1260841200,8390,8390,8390,8390,0
|
|
20240105,194100,1260841200,8390,8390,8390,8390,0
|
|
20240105,194000,1260841200,8390,8390,8390,8390,0
|
|
20240105,193900,1260841200,8390,8390,8390,8390,0
|
|
20240105,193800,1260841200,8390,8390,8390,8390,0
|
|
20240105,193700,1260841200,8390,8390,8390,8390,0
|
|
20240105,193600,1260841200,8390,8390,8390,8390,0
|
|
20240105,193500,1260841200,8390,8390,8390,8390,0
|
|
20240105,193400,1260841200,8390,8390,8390,8390,0
|
|
20240105,193300,1260841200,8390,8390,8390,8390,0
|
|
20240105,193200,1260841200,8390,8390,8390,8390,0
|
|
20240105,193100,1260841200,8390,8390,8390,8390,0
|
|
20240105,193000,1260841200,8390,8390,8390,8390,0
|
|
20240105,192900,1260841200,8390,8390,8390,8390,0
|
|
20240105,192800,1260841200,8390,8390,8390,8390,0
|
|
20240105,192700,1260841200,8390,8390,8390,8390,0
|
|
20240105,192600,1260841200,8390,8390,8390,8390,0
|
|
20240105,192500,1260841200,8390,8390,8390,8390,0
|
|
20240105,192400,1260841200,8390,8390,8390,8390,0
|
|
20240105,192300,1260841200,8390,8390,8390,8390,0
|
|
20240105,192200,1260841200,8390,8390,8390,8390,1736
|
|
20240105,192100,1260841200,8390,8390,8390,8390,0
|
|
20240105,192000,1260841200,8390,8390,8390,8390,0
|
|
20240105,191900,1260841200,8390,8390,8390,8390,0
|
|
20240105,191800,1260841200,8390,8390,8390,8390,0
|
|
20240105,191700,1260841200,8390,8390,8390,8390,0
|
|
20240105,191600,1260841200,8390,8390,8390,8390,0
|
|
20240105,191500,1260841200,8390,8390,8390,8390,0
|
|
20240105,191400,1260841200,8390,8390,8390,8390,0
|
|
20240105,191300,1260841200,8390,8390,8390,8390,0
|
|
20240105,191200,1260841200,8390,8390,8390,8390,0
|
|
20240105,191100,1260841200,8390,8390,8390,8390,0
|
|
20240105,191000,1260841200,8390,8390,8390,8390,0
|
|
20240105,190900,1260841200,8390,8390,8390,8390,0
|
|
20240105,190800,1260841200,8390,8390,8390,8390,0
|
|
20240105,190700,1260841200,8390,8390,8390,8390,0
|
|
20240105,190600,1260841200,8390,8390,8390,8390,0
|
|
20240105,190500,1260841200,8390,8390,8390,8390,0
|
|
20240105,190400,1260841200,8390,8390,8390,8390,0
|
|
20240105,190300,1260841200,8390,8390,8390,8390,0
|
|
20240105,190200,1260841200,8390,8390,8390,8390,0
|
|
20240105,190100,1260841200,8390,8390,8390,8390,0
|
|
20240105,190000,1260841200,8390,8390,8390,8390,0
|
|
20240105,185900,1260841200,8390,8390,8390,8390,0
|
|
20240105,185800,1260841200,8390,8390,8390,8390,0
|
|
20240105,185700,1260841200,8390,8390,8390,8390,0
|
|
20240105,185600,1260841200,8390,8390,8390,8390,0
|
|
20240105,185500,1260841200,8390,8390,8390,8390,0
|
|
20240105,185400,1260841200,8390,8390,8390,8390,0
|
|
20240105,185300,1260841200,8390,8390,8390,8390,0
|
|
20240105,185200,1260841200,8390,8390,8390,8390,1736
|
|
20240105,185100,1260841200,8390,8390,8390,8390,0
|
|
20240105,185000,1260841200,8390,8390,8390,8390,0
|
|
20240105,184900,1260841200,8390,8390,8390,8390,0
|
|
20240105,184800,1260841200,8390,8390,8390,8390,0
|
|
20240105,184700,1260841200,8390,8390,8390,8390,0
|
|
20240105,184600,1260841200,8390,8390,8390,8390,0
|
|
20240105,184500,1260841200,8390,8390,8390,8390,0
|
|
20240105,184400,1260841200,8390,8390,8390,8390,0
|
|
20240105,184300,1260841200,8390,8390,8390,8390,0
|
|
20240105,184200,1260841200,8390,8390,8390,8390,0
|
|
20240105,184100,1260841200,8390,8390,8390,8390,0
|
|
20240105,184000,1260841200,8390,8390,8390,8390,0
|
|
20240105,183900,1260841200,8390,8390,8390,8390,0
|
|
20240105,183800,1260841200,8390,8390,8390,8390,0
|
|
20240105,183700,1260841200,8390,8390,8390,8390,0
|
|
20240105,183600,1260841200,8390,8390,8390,8390,0
|
|
20240105,183500,1260841200,8390,8390,8390,8390,0
|
|
20240105,183400,1260841200,8390,8390,8390,8390,0
|
|
20240105,183300,1260841200,8390,8390,8390,8390,0
|
|
20240105,183200,1260841200,8390,8390,8390,8390,0
|
|
20240105,183100,1260841200,8390,8390,8390,8390,0
|
|
20240105,183000,1260841200,8390,8390,8390,8390,0
|
|
20240105,182900,1260841200,8390,8390,8390,8390,0
|
|
20240105,182800,1260841200,8390,8390,8390,8390,0
|
|
20240105,182700,1260841200,8390,8390,8390,8390,0
|
|
20240105,182600,1260841200,8390,8390,8390,8390,0
|
|
20240105,182500,1260841200,8390,8390,8390,8390,0
|
|
20240105,182400,1260841200,8390,8390,8390,8390,0
|
|
20240105,182300,1260841200,8390,8390,8390,8390,0
|
|
20240105,182200,1260841200,8390,8390,8390,8390,1736
|
|
20240105,182100,1260841200,8390,8390,8390,8390,0
|
|
20240105,182000,1260841200,8390,8390,8390,8390,0
|
|
20240105,181900,1260841200,8390,8390,8390,8390,0
|
|
20240105,181800,1260841200,8390,8390,8390,8390,0
|
|
20240105,181700,1260841200,8390,8390,8390,8390,0
|
|
20240105,181600,1260841200,8390,8390,8390,8390,0
|
|
20240105,181500,1260841200,8390,8390,8390,8390,0
|
|
20240105,181400,1260841200,8390,8390,8390,8390,0
|
|
20240105,181300,1260841200,8390,8390,8390,8390,0
|
|
20240105,181200,1260841200,8390,8390,8390,8390,0
|
|
20240105,181100,1260841200,8390,8390,8390,8390,0
|
|
20240105,181000,1260841200,8390,8390,8390,8390,0
|
|
20240105,180900,1260841200,8390,8390,8390,8390,0
|
|
20240105,180800,1260841200,8390,8390,8390,8390,0
|
|
20240105,180700,1260841200,8390,8390,8390,8390,0
|
|
20240105,180600,1260841200,8390,8390,8390,8390,0
|
|
20240105,180500,1260841200,8390,8390,8390,8390,0
|
|
20240105,180400,1260841200,8390,8390,8390,8390,0
|
|
20240105,180300,1260841200,8390,8390,8390,8390,0
|
|
20240105,180200,1260841200,8390,8390,8390,8390,0
|
|
20240105,180100,1260841200,8390,8390,8390,8390,0
|
|
20240105,180000,1260841200,8390,8390,8390,8390,0
|
|
20240105,175900,1260841200,8390,8390,8390,8390,0
|
|
20240105,175800,1260841200,8390,8390,8390,8390,0
|
|
20240105,175700,1260841200,8390,8390,8390,8390,0
|
|
20240105,175600,1260841200,8390,8390,8390,8390,0
|
|
20240105,175500,1260841200,8390,8390,8390,8390,0
|
|
20240105,175400,1260841200,8390,8390,8390,8390,0
|
|
20240105,175300,1260841200,8390,8390,8390,8390,0
|
|
20240105,175200,1260841200,8390,8390,8390,8390,1736
|
|
20240105,175100,1260841200,8390,8390,8390,8390,0
|
|
20240105,175000,1260841200,8390,8390,8390,8390,0
|
|
20240105,174900,1260841200,8390,8390,8390,8390,0
|
|
20240105,174800,1260841200,8390,8390,8390,8390,0
|
|
20240105,174700,1260841200,8390,8390,8390,8390,0
|
|
20240105,174600,1260841200,8390,8390,8390,8390,0
|
|
20240105,174500,1260841200,8390,8390,8390,8390,0
|
|
20240105,174400,1260841200,8390,8390,8390,8390,0
|
|
20240105,174300,1260841200,8390,8390,8390,8390,0
|
|
20240105,174200,1260841200,8390,8390,8390,8390,0
|
|
20240105,174100,1260841200,8390,8390,8390,8390,0
|
|
20240105,174000,1260841200,8390,8390,8390,8390,0
|
|
20240105,173900,1260841200,8390,8390,8390,8390,0
|
|
20240105,173800,1260841200,8390,8390,8390,8390,0
|
|
20240105,173700,1260841200,8390,8390,8390,8390,0
|
|
20240105,173600,1260841200,8390,8390,8390,8390,0
|
|
20240105,173500,1260841200,8390,8390,8390,8390,0
|
|
20240105,173400,1260841200,8390,8390,8390,8390,0
|
|
20240105,173300,1260841200,8390,8390,8390,8390,0
|
|
20240105,173200,1260841200,8390,8390,8390,8390,0
|
|
20240105,173100,1260841200,8390,8390,8390,8390,0
|
|
20240105,173000,1260841200,8390,8390,8390,8390,0
|
|
20240105,172900,1260841200,8390,8390,8390,8390,0
|
|
20240105,172800,1260841200,8390,8390,8390,8390,0
|
|
20240105,172700,1260841200,8390,8390,8390,8390,0
|
|
20240105,172600,1260841200,8390,8390,8390,8390,0
|
|
20240105,172500,1260841200,8390,8390,8390,8390,0
|
|
20240105,172400,1260841200,8390,8390,8390,8390,0
|
|
20240105,172300,1260841200,8390,8390,8390,8390,0
|
|
20240105,172200,1260841200,8390,8390,8390,8390,1736
|
|
20240105,172100,1260841200,8390,8390,8390,8390,0
|
|
20240105,172000,1260841200,8390,8390,8390,8390,0
|
|
20240105,171900,1260841200,8390,8390,8390,8390,0
|
|
20240105,171800,1260841200,8390,8390,8390,8390,0
|
|
20240105,171700,1260841200,8390,8390,8390,8390,0
|
|
20240105,171600,1260841200,8390,8390,8390,8390,0
|
|
20240105,171500,1260841200,8390,8390,8390,8390,0
|
|
20240105,171400,1260841200,8390,8390,8390,8390,0
|
|
20240105,171300,1260841200,8390,8390,8390,8390,0
|
|
20240105,171200,1260841200,8390,8390,8390,8390,0
|
|
20240105,171100,1260841200,8390,8390,8390,8390,0
|
|
20240105,171000,1260841200,8390,8390,8390,8390,0
|
|
20240105,170900,1260841200,8390,8390,8390,8390,0
|
|
20240105,170800,1260841200,8390,8390,8390,8390,0
|
|
20240105,170700,1260841200,8390,8390,8390,8390,0
|
|
20240105,170600,1260841200,8390,8390,8390,8390,0
|
|
20240105,170500,1260841200,8390,8390,8390,8390,0
|
|
20240105,170400,1260841200,8390,8390,8390,8390,0
|
|
20240105,170300,1260841200,8390,8390,8390,8390,0
|
|
20240105,170200,1260841200,8390,8390,8390,8390,0
|
|
20240105,170100,1260841200,8390,8390,8390,8390,0
|
|
20240105,170000,1260841200,8390,8390,8390,8390,0
|
|
20240105,165900,1260841200,8390,8390,8390,8390,0
|
|
20240105,165800,1260841200,8390,8390,8390,8390,0
|
|
20240105,165700,1260841200,8390,8390,8390,8390,0
|
|
20240105,165600,1260841200,8390,8390,8390,8390,0
|
|
20240105,165500,1260841200,8390,8390,8390,8390,0
|
|
20240105,165400,1260841200,8390,8390,8390,8390,0
|
|
20240105,165300,1260841200,8390,8390,8390,8390,0
|
|
20240105,165200,1260841200,8390,8390,8390,8390,1736
|
|
20240105,165100,1260841200,8390,8390,8390,8390,0
|
|
20240105,165000,1260841200,8390,8390,8390,8390,0
|
|
20240105,164900,1260841200,8390,8390,8390,8390,0
|
|
20240105,164800,1260841200,8390,8390,8390,8390,0
|
|
20240105,164700,1260841200,8390,8390,8390,8390,0
|
|
20240105,164600,1260841200,8390,8390,8390,8390,0
|
|
20240105,164500,1260841200,8390,8390,8390,8390,0
|
|
20240105,164400,1260841200,8390,8390,8390,8390,0
|
|
20240105,164300,1260841200,8390,8390,8390,8390,0
|
|
20240105,164200,1260841200,8390,8390,8390,8390,0
|
|
20240105,164100,1260841200,8390,8390,8390,8390,0
|
|
20240105,164000,1260841200,8390,8390,8390,8390,0
|
|
20240105,163900,1260841200,8390,8390,8390,8390,0
|
|
20240105,163800,1260841200,8390,8390,8390,8390,0
|
|
20240105,163700,1260841200,8390,8390,8390,8390,0
|
|
20240105,163600,1260841200,8390,8390,8390,8390,0
|
|
20240105,163500,1260841200,8390,8390,8390,8390,0
|
|
20240105,163400,1260841200,8390,8390,8390,8390,0
|
|
20240105,163300,1260841200,8390,8390,8390,8390,0
|
|
20240105,163200,1260841200,8390,8390,8390,8390,0
|
|
20240105,163100,1260841200,8390,8390,8390,8390,0
|
|
20240105,163000,1260841200,8390,8390,8390,8390,0
|
|
20240105,162900,1260841200,8390,8390,8390,8390,0
|
|
20240105,162800,1260841200,8390,8390,8390,8390,0
|
|
20240105,162700,1260841200,8390,8390,8390,8390,0
|
|
20240105,162600,1260841200,8390,8390,8390,8390,0
|
|
20240105,162500,1260841200,8390,8390,8390,8390,0
|
|
20240105,162400,1260841200,8390,8390,8390,8390,0
|
|
20240105,162300,1260841200,8390,8390,8390,8390,0
|
|
20240105,162200,1260841200,8390,8390,8390,8390,1736
|
|
20240105,162100,1260841200,8390,8390,8390,8390,0
|
|
20240105,162000,1260841200,8390,8390,8390,8390,0
|
|
20240105,161900,1260841200,8390,8390,8390,8390,0
|
|
20240105,161800,1260841200,8390,8390,8390,8390,0
|
|
20240105,161700,1260841200,8390,8390,8390,8390,0
|
|
20240105,161600,1260841200,8390,8390,8390,8390,0
|
|
20240105,161500,1260841200,8390,8390,8390,8390,0
|
|
20240105,161400,1260841200,8390,8390,8390,8390,0
|
|
20240105,161300,1260841200,8390,8390,8390,8390,0
|
|
20240105,161200,1260841200,8390,8390,8390,8390,0
|
|
20240105,161100,1260841200,8390,8390,8390,8390,0
|
|
20240105,161000,1260841200,8390,8390,8390,8390,0
|
|
20240105,160900,1260841200,8390,8390,8390,8390,0
|
|
20240105,160800,1260841200,8390,8390,8390,8390,0
|
|
20240105,160700,1260841200,8390,8390,8390,8390,0
|
|
20240105,160600,1260841200,8390,8390,8390,8390,0
|
|
20240105,160500,1260841200,8390,8390,8390,8390,0
|
|
20240105,160400,1260841200,8390,8390,8390,8390,0
|
|
20240105,160300,1260841200,8390,8390,8390,8390,0
|
|
20240105,160200,1260841200,8390,8390,8390,8390,0
|
|
20240105,160100,1260841200,8390,8390,8390,8390,0
|
|
20240105,160000,1260841200,8390,8390,8390,8390,0
|
|
20240105,155900,1260841200,8390,8390,8390,8390,0
|
|
20240105,155800,1260841200,8390,8390,8390,8390,0
|
|
20240105,155700,1260841200,8390,8390,8390,8390,0
|
|
20240105,155600,1260841200,8390,8390,8390,8390,0
|
|
20240105,155500,1260841200,8390,8390,8390,8390,0
|
|
20240105,155400,1260841200,8390,8390,8390,8390,0
|
|
20240105,155300,1260841200,8390,8390,8390,8390,0
|
|
20240105,155200,1260841200,8390,8390,8390,8390,1736
|
|
20240105,155100,1260841200,8390,8390,8390,8390,0
|
|
20240105,155000,1260841200,8390,8390,8390,8390,0
|
|
20240105,154900,1260841200,8390,8390,8390,8390,0
|
|
20240105,154800,1260841200,8390,8390,8390,8390,0
|
|
20240105,154700,1260841200,8390,8390,8390,8390,0
|
|
20240105,154600,1260841200,8390,8390,8390,8390,0
|
|
20240105,154500,1260841200,8390,8390,8390,8390,0
|
|
20240105,154400,1260841200,8390,8390,8390,8390,0
|
|
20240105,154300,1260841200,8390,8390,8390,8390,0
|
|
20240105,154200,1260841200,8390,8390,8390,8390,0
|
|
20240105,154100,1260841200,8390,8390,8390,8390,0
|
|
20240105,154000,1260841200,8390,8390,8390,8390,0
|
|
20240105,153900,1260841200,8390,8390,8390,8390,0
|
|
20240105,153800,1260841200,8390,8390,8390,8390,0
|
|
20240105,153700,1260841200,8390,8390,8390,8390,0
|
|
20240105,153600,1260841200,8390,8390,8390,8390,0
|
|
20240105,153500,1260841200,8390,8390,8390,8390,0
|
|
20240105,153400,1260841200,8390,8390,8390,8390,0
|
|
20240105,153300,1260841200,8390,8390,8390,8390,0
|
|
20240105,153200,1260841200,8390,8390,8390,8390,0
|
|
20240105,153100,1260841200,8390,8390,8390,8390,0
|
|
20240105,153000,1260841200,8390,8390,8390,8390,1736
|
|
20240105,152900,1246276160,8340,8340,8340,8340,0
|
|
20240105,152800,1246276160,8340,8340,8340,8340,0
|
|
20240105,152700,1246276160,8340,8340,8340,8340,0
|
|
20240105,152600,1246276160,8340,8340,8340,8340,0
|
|
20240105,152500,1246276160,8340,8340,8340,8340,0
|
|
20240105,152400,1246276160,8340,8340,8340,8340,0
|
|
20240105,152300,1246276160,8340,8340,8340,8340,0
|
|
20240105,152200,1246276160,8340,8340,8340,8340,0
|
|
20240105,152100,1246276160,8340,8340,8340,8340,0
|
|
20240105,152000,1246276160,8340,8340,8340,8340,0
|
|
20240105,151900,1246276160,8340,8350,8350,8340,561
|
|
20240105,151800,1241593780,8360,8360,8360,8350,235
|
|
20240105,151700,1239629520,8360,8360,8360,8360,75
|
|
20240105,151600,1239002520,8370,8370,8370,8370,0
|
|
20240105,151500,1239002520,8370,8370,8370,8370,1
|
|
20240105,151400,1238994150,8370,8350,8370,8350,201
|
|
20240105,151300,1237315780,8390,8390,8390,8390,0
|
|
20240105,151200,1237315780,8390,8390,8390,8390,0
|
|
20240105,151100,1237315780,8390,8350,8390,8350,892
|
|
20240105,151000,1229843900,8350,8360,8360,8350,3040
|
|
20240105,150900,1204459850,8390,8390,8390,8390,1
|
|
20240105,150800,1204451460,8350,8350,8350,8350,10
|
|
20240105,150700,1204367960,8350,8350,8350,8350,100
|
|
20240105,150600,1203532960,8350,8350,8350,8350,10
|
|
20240105,150500,1203449460,8350,8390,8390,8350,5866
|
|
20240105,150400,1154384290,8390,8370,8390,8370,22
|
|
20240105,150300,1154200130,8390,8390,8390,8390,1
|
|
20240105,150200,1154191740,8370,8370,8370,8370,0
|
|
20240105,150100,1154191740,8370,8370,8370,8370,1
|
|
20240105,150000,1154183370,8360,8360,8360,8360,0
|
|
20240105,145900,1154183370,8360,8360,8360,8360,0
|
|
20240105,145800,1154183370,8360,8360,8360,8360,1
|
|
20240105,145700,1154175010,8350,8350,8350,8350,0
|
|
20240105,145600,1154175010,8350,8360,8360,8350,36
|
|
20240105,145500,1153874110,8360,8360,8360,8360,0
|
|
20240105,145400,1153874110,8360,8360,8360,8360,9
|
|
20240105,145300,1153798870,8360,8360,8360,8360,0
|
|
20240105,145200,1153798870,8360,8360,8360,8360,0
|
|
20240105,145100,1153798870,8360,8360,8360,8360,193
|
|
20240105,145000,1152185390,8390,8390,8390,8390,17
|
|
20240105,144900,1152042760,8390,8390,8390,8390,5
|
|
20240105,144800,1152000810,8390,8390,8390,8350,333
|
|
20240105,144700,1149214880,8360,8360,8360,8360,0
|
|
20240105,144600,1149214880,8360,8360,8360,8360,0
|
|
20240105,144500,1149214880,8360,8360,8360,8360,6
|
|
20240105,144400,1149164720,8390,8390,8390,8390,0
|
|
20240105,144300,1149164720,8390,8390,8390,8390,37
|
|
20240105,144200,1148854290,8390,8390,8390,8390,0
|
|
20240105,144100,1148854290,8390,8390,8390,8390,0
|
|
20240105,144000,1148854290,8390,8390,8390,8390,0
|
|
20240105,143900,1148854290,8390,8390,8390,8390,0
|
|
20240105,143800,1148854290,8390,8390,8390,8390,235
|
|
20240105,143700,1146882640,8400,8400,8400,8400,0
|
|
20240105,143600,1146882640,8400,8400,8400,8400,0
|
|
20240105,143500,1146882640,8400,8350,8400,8350,2
|
|
20240105,143400,1146865890,8400,8400,8400,8400,0
|
|
20240105,143300,1146865890,8400,8390,8400,8390,232
|
|
20240105,143200,1144918930,8390,8390,8390,8390,1
|
|
20240105,143100,1144910540,8390,8360,8390,8350,804
|
|
20240105,143000,1138195860,8390,8390,8390,8390,0
|
|
20240105,142900,1138195860,8390,8390,8390,8390,0
|
|
20240105,142800,1138195860,8390,8390,8390,8390,0
|
|
20240105,142700,1138195860,8390,8390,8390,8390,10
|
|
20240105,142600,1138111960,8350,8350,8350,8350,308
|
|
20240105,142500,1135540160,8340,8330,8340,8330,16
|
|
20240105,142400,1135406750,8330,8330,8330,8330,100
|
|
20240105,142300,1134573750,8330,8330,8330,8330,0
|
|
20240105,142200,1134573750,8330,8330,8330,8330,1000
|
|
20240105,142100,1126243750,8330,8330,8330,8330,10
|
|
20240105,142000,1126160450,8340,8340,8340,8340,0
|
|
20240105,141900,1126160450,8340,8340,8340,8340,3
|
|
20240105,141800,1126135430,8340,8340,8340,8340,180
|
|
20240105,141700,1124634230,8350,8350,8350,8350,7
|
|
20240105,141600,1124575780,8350,8350,8350,8350,0
|
|
20240105,141500,1124575780,8350,8350,8350,8350,20
|
|
20240105,141400,1124408780,8350,8350,8350,8350,106
|
|
20240105,141300,1123523680,8390,8390,8390,8390,0
|
|
20240105,141200,1123523680,8390,8390,8390,8390,11
|
|
20240105,141100,1123431390,8400,8400,8400,8400,0
|
|
20240105,141000,1123431390,8400,8400,8400,8400,0
|
|
20240105,140900,1123431390,8400,8400,8400,8400,0
|
|
20240105,140800,1123431390,8400,8400,8400,8400,0
|
|
20240105,140700,1123431390,8400,8400,8400,8400,0
|
|
20240105,140600,1123431390,8400,8400,8400,8400,0
|
|
20240105,140500,1123431390,8400,8400,8400,8400,0
|
|
20240105,140400,1123431390,8400,8400,8400,8400,12
|
|
20240105,140300,1123330590,8400,8400,8400,8400,10
|
|
20240105,140200,1123246590,8400,8400,8400,8400,200
|
|
20240105,140100,1121566590,8400,8400,8400,8400,0
|
|
20240105,140000,1121566590,8400,8350,8400,8350,1000
|
|
20240105,135900,1113205870,8350,8350,8350,8350,100
|
|
20240105,135800,1112370870,8350,8340,8350,8340,524
|
|
20240105,135700,1108000610,8340,8330,8340,8330,536
|
|
20240105,135600,1103535370,8320,8330,8330,8320,564
|
|
20240105,135500,1098842360,8320,8320,8320,8320,0
|
|
20240105,135400,1098842360,8320,8320,8320,8320,0
|
|
20240105,135300,1098842360,8320,8320,8320,8320,1
|
|
20240105,135200,1098834040,8310,8310,8310,8310,0
|
|
20240105,135100,1098834040,8310,8310,8310,8310,72
|
|
20240105,135000,1098235720,8310,8310,8310,8310,0
|
|
20240105,134900,1098235720,8310,8320,8320,8310,200
|
|
20240105,134800,1096573140,8340,8340,8340,8340,12
|
|
20240105,134700,1096473060,8340,8340,8340,8340,0
|
|
20240105,134600,1096473060,8340,8340,8340,8340,35
|
|
20240105,134500,1096181160,8320,8320,8320,8320,2020
|
|
20240105,134400,1079374760,8320,8320,8320,8320,15
|
|
20240105,134300,1079249960,8320,8320,8320,8320,6
|
|
20240105,134200,1079200040,8320,8320,8320,8320,0
|
|
20240105,134100,1079200040,8320,8320,8320,8320,53
|
|
20240105,134000,1078759080,8320,8320,8320,8320,0
|
|
20240105,133900,1078759080,8320,8330,8330,8320,126
|
|
20240105,133800,1077710500,8330,8340,8340,8330,1010
|
|
20240105,133700,1069295200,8350,8350,8350,8350,201
|
|
20240105,133600,1067616850,8330,8330,8330,8330,0
|
|
20240105,133500,1067616850,8330,8330,8330,8330,0
|
|
20240105,133400,1067616850,8330,8330,8330,8330,0
|
|
20240105,133300,1067616850,8330,8330,8330,8330,0
|
|
20240105,133200,1067616850,8330,8350,8350,8330,40
|
|
20240105,133100,1067283400,8340,8340,8340,8340,1
|
|
20240105,133000,1067275060,8400,8400,8400,8400,0
|
|
20240105,132900,1067275060,8400,8400,8400,8400,0
|
|
20240105,132800,1067275060,8400,8400,8400,8400,0
|
|
20240105,132700,1067275060,8400,8400,8400,8400,0
|
|
20240105,132600,1067275060,8400,8340,8400,8340,457
|
|
20240105,132500,1063460080,8340,8340,8340,8340,0
|
|
20240105,132400,1063460080,8340,8340,8340,8340,1
|
|
20240105,132300,1063451740,8340,8340,8340,8340,0
|
|
20240105,132200,1063451740,8340,8340,8340,8320,154
|
|
20240105,132100,1062168480,8330,8330,8330,8330,5
|
|
20240105,132000,1062126830,8330,8330,8340,8330,160
|
|
20240105,131900,1060793880,8330,8340,8340,8330,416
|
|
20240105,131800,1057324660,8320,8320,8320,8320,13
|
|
20240105,131700,1057216500,8320,8320,8320,8320,0
|
|
20240105,131600,1057216500,8320,8330,8330,8320,1530
|
|
20240105,131500,1044485810,8330,8330,8330,8330,5
|
|
20240105,131400,1044444160,8330,8340,8350,8330,235
|
|
20240105,131300,1042485610,8340,8340,8340,8340,10
|
|
20240105,131200,1042402210,8320,8340,8340,8320,1526
|
|
20240105,131100,1029688760,8330,8330,8330,8330,1
|
|
20240105,131000,1029680430,8330,8340,8340,8330,508
|
|
20240105,130900,1025443720,8340,8360,8360,8340,8870
|
|
20240105,130800,951301940,8360,8360,8360,8360,0
|
|
20240105,130700,951301940,8360,8360,8360,8360,610
|
|
20240105,130600,946202340,8360,8380,8380,8360,2000
|
|
20240105,130500,929474280,8380,8390,8390,8380,485
|
|
20240105,130400,925408130,8390,8400,8400,8390,326
|
|
20240105,130300,922672220,8390,8400,8400,8390,293
|
|
20240105,130200,920213850,8400,8400,8400,8400,9
|
|
20240105,130100,920138250,8400,8400,8400,8400,1
|
|
20240105,130000,920129850,8410,8410,8410,8410,0
|
|
20240105,125900,920129850,8410,8410,8410,8410,7
|
|
20240105,125800,920070980,8410,8410,8410,8410,0
|
|
20240105,125700,920070980,8410,8410,8410,8410,34
|
|
20240105,125600,919785040,8410,8410,8410,8410,0
|
|
20240105,125500,919785040,8410,8410,8410,8410,16
|
|
20240105,125400,919650480,8400,8400,8400,8400,0
|
|
20240105,125300,919650480,8400,8400,8400,8400,0
|
|
20240105,125200,919650480,8400,8400,8400,8400,0
|
|
20240105,125100,919650480,8400,8400,8400,8400,80
|
|
20240105,125000,918978480,8400,8400,8400,8400,10
|
|
20240105,124900,918894480,8400,8400,8400,8400,0
|
|
20240105,124800,918894480,8400,8400,8400,8400,0
|
|
20240105,124700,918894480,8400,8400,8400,8400,59
|
|
20240105,124600,918398880,8450,8450,8450,8450,0
|
|
20240105,124500,918398880,8450,8450,8450,8450,0
|
|
20240105,124400,918398880,8450,8450,8450,8450,8
|
|
20240105,124300,918331280,8450,8450,8450,8450,1
|
|
20240105,124200,918322830,8410,8410,8410,8410,100
|
|
20240105,124100,917481830,8460,8460,8460,8460,0
|
|
20240105,124000,917481830,8460,8460,8460,8460,1
|
|
20240105,123900,917473370,8470,8420,8470,8410,351
|
|
20240105,123800,914519400,8420,8430,8470,8420,1545
|
|
20240105,123700,901478080,8430,8430,8430,8400,22
|
|
20240105,123600,901292650,8430,8430,8430,8430,30
|
|
20240105,123500,901039750,8440,8440,8440,8440,0
|
|
20240105,123400,901039750,8440,8440,8440,8440,0
|
|
20240105,123300,901039750,8440,8440,8440,8440,0
|
|
20240105,123200,901039750,8440,8440,8440,8440,0
|
|
20240105,123100,901039750,8440,8440,8440,8440,0
|
|
20240105,123000,901039750,8440,8440,8440,8440,2
|
|
20240105,122900,901022870,8440,8400,8440,8400,2
|
|
20240105,122800,901006030,8440,8440,8440,8440,0
|
|
20240105,122700,901006030,8440,8440,8440,8440,2
|
|
20240105,122600,900989150,8400,8400,8400,8400,311
|
|
20240105,122500,898376750,8380,8380,8380,8380,0
|
|
20240105,122400,898376750,8380,8380,8380,8380,338
|
|
20240105,122300,895544310,8380,8390,8390,8380,348
|
|
20240105,122200,892627920,8380,8380,8380,8380,11
|
|
20240105,122100,892535740,8400,8380,8400,8370,60
|
|
20240105,122000,892032520,8370,8370,8370,8370,0
|
|
20240105,121900,892032520,8370,8370,8370,8370,14
|
|
20240105,121800,891915340,8370,8380,8380,8370,7695
|
|
20240105,121700,827507340,8400,8390,8400,8380,106
|
|
20240105,121600,826618350,8390,8390,8390,8390,0
|
|
20240105,121500,826618350,8390,8400,8400,8390,237
|
|
20240105,121400,824628240,8400,8420,8420,8400,250
|
|
20240105,121300,822524830,8440,8440,8440,8440,0
|
|
20240105,121200,822524830,8440,8440,8440,8440,1
|
|
20240105,121100,822516390,8410,8410,8410,8410,0
|
|
20240105,121000,822516390,8410,8410,8410,8410,0
|
|
20240105,120900,822516390,8410,8440,8440,8410,5
|
|
20240105,120800,822474240,8410,8410,8410,8410,0
|
|
20240105,120700,822474240,8410,8410,8410,8410,0
|
|
20240105,120600,822474240,8410,8410,8410,8410,0
|
|
20240105,120500,822474240,8410,8410,8410,8410,0
|
|
20240105,120400,822474240,8410,8410,8410,8410,0
|
|
20240105,120300,822474240,8410,8410,8410,8410,0
|
|
20240105,120200,822474240,8410,8410,8440,8410,60
|
|
20240105,120100,821968850,8400,8400,8400,8400,1
|
|
20240105,120000,821960450,8410,8410,8410,8410,195
|
|
20240105,115900,820320500,8410,8400,8410,8400,110
|
|
20240105,115800,819396450,8390,8390,8390,8390,0
|
|
20240105,115700,819396450,8390,8390,8390,8390,0
|
|
20240105,115600,819396450,8390,8390,8390,8390,0
|
|
20240105,115500,819396450,8390,8390,8390,8390,100
|
|
20240105,115400,818557450,8390,8390,8390,8390,0
|
|
20240105,115300,818557450,8390,8390,8390,8390,129
|
|
20240105,115200,817475140,8390,8410,8410,8390,417
|
|
20240105,115100,813973660,8420,8420,8420,8420,0
|
|
20240105,115000,813973660,8420,8420,8420,8420,18
|
|
20240105,114900,813822100,8420,8420,8420,8420,25
|
|
20240105,114800,813611600,8420,8420,8420,8420,78
|
|
20240105,114700,812954840,8440,8440,8440,8440,10
|
|
20240105,114600,812870440,8440,8440,8440,8440,0
|
|
20240105,114500,812870440,8440,8440,8440,8440,4
|
|
20240105,114400,812836680,8440,8440,8440,8440,1
|
|
20240105,114300,812828240,8440,8440,8440,8440,2
|
|
20240105,114200,812811360,8440,8440,8440,8440,36
|
|
20240105,114100,812507520,8440,8440,8440,8440,0
|
|
20240105,114000,812507520,8440,8440,8440,8440,16
|
|
20240105,113900,812372480,8440,8440,8440,8440,1
|
|
20240105,113800,812364040,8390,8400,8400,8390,100
|
|
20240105,113700,811524980,8440,8430,8440,8430,920
|
|
20240105,113600,803761450,8430,8420,8430,8420,10
|
|
20240105,113500,803677180,8430,8430,8430,8430,20
|
|
20240105,113400,803508580,8430,8430,8430,8430,3
|
|
20240105,113300,803483290,8390,8390,8390,8390,0
|
|
20240105,113200,803483290,8390,8390,8390,8390,6
|
|
20240105,113100,803432950,8430,8430,8430,8430,1
|
|
20240105,113000,803424520,8400,8400,8400,8400,200
|
|
20240105,112900,801744520,8390,8390,8390,8390,5
|
|
20240105,112800,801702570,8390,8390,8390,8390,0
|
|
20240105,112700,801702570,8390,8390,8390,8390,5
|
|
20240105,112600,801660620,8390,8390,8390,8390,5
|
|
20240105,112500,801618670,8380,8380,8380,8380,139
|
|
20240105,112400,800453850,8380,8380,8380,8380,0
|
|
20240105,112300,800453850,8380,8380,8380,8380,0
|
|
20240105,112200,800453850,8380,8380,8380,8380,12
|
|
20240105,112100,800353290,8440,8440,8440,8440,0
|
|
20240105,112000,800353290,8440,8440,8440,8440,20
|
|
20240105,111900,800184490,8450,8420,8450,8420,12
|
|
20240105,111800,800083210,8390,8390,8390,8390,0
|
|
20240105,111700,800083210,8390,8390,8390,8390,580
|
|
20240105,111600,795217010,8410,8410,8410,8410,257
|
|
20240105,111500,793055640,8410,8410,8410,8410,43
|
|
20240105,111400,792694010,8440,8440,8440,8440,1
|
|
20240105,111300,792685570,8410,8410,8410,8410,30
|
|
20240105,111200,792433270,8410,8420,8420,8410,240
|
|
20240105,111100,790414000,8430,8430,8430,8430,0
|
|
20240105,111000,790414000,8430,8430,8430,8430,0
|
|
20240105,110900,790414000,8430,8440,8450,8430,100
|
|
20240105,110800,789569430,8450,8450,8450,8450,2
|
|
20240105,110700,789552530,8450,8450,8450,8450,0
|
|
20240105,110600,789552530,8450,8450,8450,8450,0
|
|
20240105,110500,789552530,8450,8420,8450,8420,60
|
|
20240105,110400,789046230,8450,8450,8450,8450,0
|
|
20240105,110300,789046230,8450,8450,8450,8450,200
|
|
20240105,110200,787356230,8450,8450,8450,8450,0
|
|
20240105,110100,787356230,8450,8450,8450,8450,0
|
|
20240105,110000,787356230,8450,8450,8450,8450,0
|
|
20240105,105900,787356230,8450,8450,8450,8450,5
|
|
20240105,105800,787313980,8460,8460,8460,8460,0
|
|
20240105,105700,787313980,8460,8460,8460,8460,221
|
|
20240105,105600,785444320,8410,8410,8410,8410,317
|
|
20240105,105500,782778350,8410,8410,8410,8410,461
|
|
20240105,105400,778901340,8410,8410,8410,8410,0
|
|
20240105,105300,778901340,8410,8410,8410,8410,20
|
|
20240105,105200,778733140,8410,8410,8410,8410,0
|
|
20240105,105100,778733140,8410,8410,8410,8410,4
|
|
20240105,105000,778699500,8410,8410,8410,8410,0
|
|
20240105,104900,778699500,8410,8410,8410,8410,0
|
|
20240105,104800,778699500,8410,8410,8410,8410,0
|
|
20240105,104700,778699500,8410,8410,8410,8410,20
|
|
20240105,104600,778531300,8400,8400,8400,8400,0
|
|
20240105,104500,778531300,8400,8400,8400,8400,0
|
|
20240105,104400,778531300,8400,8400,8400,8400,299
|
|
20240105,104300,776019700,8400,8400,8400,8400,1080
|
|
20240105,104200,766947700,8400,8420,8420,8400,250
|
|
20240105,104100,764846440,8410,8410,8410,8410,0
|
|
20240105,104000,764846440,8410,8410,8410,8410,0
|
|
20240105,103900,764846440,8410,8420,8460,8370,3325
|
|
20240105,103800,736968130,8470,8460,8470,8460,237
|
|
20240105,103700,734961280,8470,8460,8470,8460,100
|
|
20240105,103600,734114290,8460,8420,8460,8420,546
|
|
20240105,103500,729508570,8400,8400,8400,8400,0
|
|
20240105,103400,729508570,8400,8400,8400,8400,0
|
|
20240105,103300,729508570,8400,8400,8400,8400,1
|
|
20240105,103200,729500170,8400,8400,8400,8400,700
|
|
20240105,103100,723620170,8400,8400,8410,8400,120
|
|
20240105,103000,722611170,8400,8400,8410,8400,259
|
|
20240105,102900,720435070,8370,8370,8370,8370,0
|
|
20240105,102800,720435070,8370,8420,8420,8370,2300
|
|
20240105,102700,701139390,8420,8440,8440,8420,101
|
|
20240105,102600,700288950,8400,8400,8400,8400,0
|
|
20240105,102500,700288950,8400,8400,8400,8400,0
|
|
20240105,102400,700288950,8400,8400,8400,8400,0
|
|
20240105,102300,700288950,8400,8440,8440,8390,536
|
|
20240105,102200,695780880,8410,8410,8410,8410,23
|
|
20240105,102100,695587450,8410,8410,8410,8410,8
|
|
20240105,102000,695520170,8410,8410,8410,8410,25
|
|
20240105,101900,695309920,8410,8410,8410,8410,0
|
|
20240105,101800,695309920,8410,8410,8410,8410,57
|
|
20240105,101700,694830550,8400,8400,8400,8400,107
|
|
20240105,101600,693931750,8390,8400,8400,8390,350
|
|
20240105,101500,690994470,8400,8400,8400,8400,71
|
|
20240105,101400,690398070,8390,8400,8400,8390,902
|
|
20240105,101300,682830270,8400,8410,8410,8380,1524
|
|
20240105,101200,670039110,8460,8460,8460,8460,1
|
|
20240105,101100,670030650,8400,8400,8400,8400,0
|
|
20240105,101000,670030650,8400,8410,8410,8400,597
|
|
20240105,100900,665010310,8420,8440,8470,8420,685
|
|
20240105,100800,659221970,8410,8410,8410,8410,0
|
|
20240105,100700,659221970,8410,8410,8410,8410,488
|
|
20240105,100600,655117890,8410,8410,8410,8410,90
|
|
20240105,100500,654360990,8390,8420,8430,8390,1359
|
|
20240105,100400,642936660,8450,8440,8450,8440,523
|
|
20240105,100300,638517860,8440,8440,8440,8440,138
|
|
20240105,100200,637353140,8440,8450,8450,8440,556
|
|
20240105,100100,632655470,8430,8430,8430,8420,231
|
|
20240105,100000,630709260,8430,8430,8430,8430,30
|
|
20240105,095900,630456360,8420,8460,8460,8410,475
|
|
20240105,095800,626457490,8460,8470,8470,8440,1459
|
|
20240105,095700,614131720,8500,8500,8500,8500,2
|
|
20240105,095600,614114720,8500,8500,8500,8500,0
|
|
20240105,095500,614114720,8500,8500,8500,8500,25
|
|
20240105,095400,613902220,8500,8500,8500,8500,0
|
|
20240105,095300,613902220,8500,8490,8500,8490,197
|
|
20240105,095200,612227800,8490,8510,8510,8490,555
|
|
20240105,095100,607510720,8500,8510,8510,8500,149
|
|
20240105,095000,606243980,8510,8520,8520,8510,242
|
|
20240105,094900,604182280,8530,8550,8560,8530,696
|
|
20240105,094800,598237710,8560,8590,8590,8560,286
|
|
20240105,094700,595781800,8620,8620,8630,8590,408
|
|
20240105,094600,592264530,8620,8610,8650,8610,5308
|
|
20240105,094500,546472400,8620,8580,8620,8560,6385
|
|
20240105,094400,491548730,8570,8540,8580,8530,3242
|
|
20240105,094300,463781370,8550,8540,8550,8540,2523
|
|
20240105,094200,442211810,8540,8540,8540,8520,1084
|
|
20240105,094100,432954490,8530,8510,8530,8510,1890
|
|
20240105,094000,416847310,8500,8500,8500,8500,477
|
|
20240105,093900,412792810,8500,8490,8500,8490,646
|
|
20240105,093800,407307940,8490,8470,8490,8470,66
|
|
20240105,093700,406748740,8460,8470,8470,8460,1203
|
|
20240105,093600,396569360,8470,8450,8470,8450,1071
|
|
20240105,093500,387514820,8450,8460,8460,8450,351
|
|
20240105,093400,384547420,8450,8480,8480,8450,1255
|
|
20240105,093300,373936470,8490,8490,8490,8490,32
|
|
20240105,093200,373664790,8490,8490,8490,8490,258
|
|
20240105,093100,371474370,8490,8470,8500,8470,1856
|
|
20240105,093000,355715260,8470,8470,8470,8470,40
|
|
20240105,092900,355376460,8470,8440,8470,8440,438
|
|
20240105,092800,351678990,8440,8460,8460,8440,335
|
|
20240105,092700,348845430,8510,8460,8510,8460,375
|
|
20240105,092600,345670280,8510,8430,8510,8430,2101
|
|
20240105,092500,327880200,8410,8400,8410,8400,866
|
|
20240105,092400,320598480,8400,8400,8410,8400,136
|
|
20240105,092300,319455980,8380,8380,8380,8380,253
|
|
20240105,092200,317335840,8400,8410,8410,8390,715
|
|
20240105,092100,311332110,8390,8390,8390,8390,106
|
|
20240105,092000,310442770,8400,8400,8400,8400,100
|
|
20240105,091900,309602770,8390,8390,8390,8390,285
|
|
20240105,091800,307211620,8400,8380,8400,8380,264
|
|
20240105,091700,304995300,8380,8380,8380,8380,0
|
|
20240105,091600,304995300,8380,8330,8380,8330,360
|
|
20240105,091500,301994430,8330,8330,8330,8330,242
|
|
20240105,091400,299978570,8330,8340,8350,8330,557
|
|
20240105,091300,295329060,8340,8320,8340,8320,54
|
|
20240105,091200,294879680,8320,8330,8330,8320,416
|
|
20240105,091100,291417560,8320,8320,8320,8320,10
|
|
20240105,091000,291334360,8350,8340,8360,8340,668
|
|
20240105,090900,285757560,8320,8340,8340,8320,1014
|
|
20240105,090800,277307440,8340,8390,8390,8340,523
|
|
20240105,090700,272943320,8350,8350,8390,8350,4
|
|
20240105,090600,272909880,8400,8400,8400,8350,120
|
|
20240105,090500,271907460,8370,8400,8400,8330,540
|
|
20240105,090400,267387670,8400,8420,8430,8400,155
|
|
20240105,090300,266082950,8380,8330,8390,8320,2254
|
|
20240105,090200,247232990,8330,8480,8510,8260,5648
|
|
20240105,090100,199913000,8470,8560,8560,8450,6746
|
|
20240105,090000,142437400,8560,8600,8920,8440,16436
|