656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195300,842215920,8460,8460,8460,8460,4794
|
|
20240109,195200,842215920,8460,8460,8460,8460,0
|
|
20240109,195100,842215920,8460,8460,8460,8460,0
|
|
20240109,195000,842215920,8460,8460,8460,8460,0
|
|
20240109,194900,842215920,8460,8460,8460,8460,0
|
|
20240109,194800,842215920,8460,8460,8460,8460,0
|
|
20240109,194700,842215920,8460,8460,8460,8460,0
|
|
20240109,194600,842215920,8460,8460,8460,8460,0
|
|
20240109,194500,842215920,8460,8460,8460,8460,0
|
|
20240109,194400,842215920,8460,8460,8460,8460,0
|
|
20240109,194300,842215920,8460,8460,8460,8460,0
|
|
20240109,194200,842215920,8460,8460,8460,8460,0
|
|
20240109,194100,842215920,8460,8460,8460,8460,0
|
|
20240109,194000,842215920,8460,8460,8460,8460,0
|
|
20240109,193900,842215920,8460,8460,8460,8460,0
|
|
20240109,193800,842215920,8460,8460,8460,8460,0
|
|
20240109,193700,842215920,8460,8460,8460,8460,0
|
|
20240109,193600,842215920,8460,8460,8460,8460,0
|
|
20240109,193500,842215920,8460,8460,8460,8460,0
|
|
20240109,193400,842215920,8460,8460,8460,8460,0
|
|
20240109,193300,842215920,8460,8460,8460,8460,0
|
|
20240109,193200,842215920,8460,8460,8460,8460,0
|
|
20240109,193100,842215920,8460,8460,8460,8460,0
|
|
20240109,193000,842215920,8460,8460,8460,8460,0
|
|
20240109,192900,842215920,8460,8460,8460,8460,0
|
|
20240109,192800,842215920,8460,8460,8460,8460,0
|
|
20240109,192700,842215920,8460,8460,8460,8460,0
|
|
20240109,192600,842215920,8460,8460,8460,8460,0
|
|
20240109,192500,842215920,8460,8460,8460,8460,0
|
|
20240109,192400,842215920,8460,8460,8460,8460,0
|
|
20240109,192300,842215920,8460,8460,8460,8460,4794
|
|
20240109,192200,842215920,8460,8460,8460,8460,0
|
|
20240109,192100,842215920,8460,8460,8460,8460,0
|
|
20240109,192000,842215920,8460,8460,8460,8460,0
|
|
20240109,191900,842215920,8460,8460,8460,8460,0
|
|
20240109,191800,842215920,8460,8460,8460,8460,0
|
|
20240109,191700,842215920,8460,8460,8460,8460,0
|
|
20240109,191600,842215920,8460,8460,8460,8460,0
|
|
20240109,191500,842215920,8460,8460,8460,8460,0
|
|
20240109,191400,842215920,8460,8460,8460,8460,0
|
|
20240109,191300,842215920,8460,8460,8460,8460,0
|
|
20240109,191200,842215920,8460,8460,8460,8460,0
|
|
20240109,191100,842215920,8460,8460,8460,8460,0
|
|
20240109,191000,842215920,8460,8460,8460,8460,0
|
|
20240109,190900,842215920,8460,8460,8460,8460,0
|
|
20240109,190800,842215920,8460,8460,8460,8460,0
|
|
20240109,190700,842215920,8460,8460,8460,8460,0
|
|
20240109,190600,842215920,8460,8460,8460,8460,0
|
|
20240109,190500,842215920,8460,8460,8460,8460,0
|
|
20240109,190400,842215920,8460,8460,8460,8460,0
|
|
20240109,190300,842215920,8460,8460,8460,8460,0
|
|
20240109,190200,842215920,8460,8460,8460,8460,0
|
|
20240109,190100,842215920,8460,8460,8460,8460,0
|
|
20240109,190000,842215920,8460,8460,8460,8460,0
|
|
20240109,185900,842215920,8460,8460,8460,8460,0
|
|
20240109,185800,842215920,8460,8460,8460,8460,0
|
|
20240109,185700,842215920,8460,8460,8460,8460,0
|
|
20240109,185600,842215920,8460,8460,8460,8460,0
|
|
20240109,185500,842215920,8460,8460,8460,8460,0
|
|
20240109,185400,842215920,8460,8460,8460,8460,0
|
|
20240109,185300,842215920,8460,8460,8460,8460,4794
|
|
20240109,185200,842215920,8460,8460,8460,8460,0
|
|
20240109,185100,842215920,8460,8460,8460,8460,0
|
|
20240109,185000,842215920,8460,8460,8460,8460,0
|
|
20240109,184900,842215920,8460,8460,8460,8460,0
|
|
20240109,184800,842215920,8460,8460,8460,8460,0
|
|
20240109,184700,842215920,8460,8460,8460,8460,0
|
|
20240109,184600,842215920,8460,8460,8460,8460,0
|
|
20240109,184500,842215920,8460,8460,8460,8460,0
|
|
20240109,184400,842215920,8460,8460,8460,8460,0
|
|
20240109,184300,842215920,8460,8460,8460,8460,0
|
|
20240109,184200,842215920,8460,8460,8460,8460,0
|
|
20240109,184100,842215920,8460,8460,8460,8460,0
|
|
20240109,184000,842215920,8460,8460,8460,8460,0
|
|
20240109,183900,842215920,8460,8460,8460,8460,0
|
|
20240109,183800,842215920,8460,8460,8460,8460,0
|
|
20240109,183700,842215920,8460,8460,8460,8460,0
|
|
20240109,183600,842215920,8460,8460,8460,8460,0
|
|
20240109,183500,842215920,8460,8460,8460,8460,0
|
|
20240109,183400,842215920,8460,8460,8460,8460,0
|
|
20240109,183300,842215920,8460,8460,8460,8460,0
|
|
20240109,183200,842215920,8460,8460,8460,8460,0
|
|
20240109,183100,842215920,8460,8460,8460,8460,0
|
|
20240109,183000,842215920,8460,8460,8460,8460,0
|
|
20240109,182900,842215920,8460,8460,8460,8460,0
|
|
20240109,182800,842215920,8460,8460,8460,8460,0
|
|
20240109,182700,842215920,8460,8460,8460,8460,0
|
|
20240109,182600,842215920,8460,8460,8460,8460,0
|
|
20240109,182500,842215920,8460,8460,8460,8460,0
|
|
20240109,182400,842215920,8460,8460,8460,8460,0
|
|
20240109,182300,842215920,8460,8460,8460,8460,4794
|
|
20240109,182200,842215920,8460,8460,8460,8460,0
|
|
20240109,182100,842215920,8460,8460,8460,8460,0
|
|
20240109,182000,842215920,8460,8460,8460,8460,0
|
|
20240109,181900,842215920,8460,8460,8460,8460,0
|
|
20240109,181800,842215920,8460,8460,8460,8460,0
|
|
20240109,181700,842215920,8460,8460,8460,8460,0
|
|
20240109,181600,842215920,8460,8460,8460,8460,0
|
|
20240109,181500,842215920,8460,8460,8460,8460,0
|
|
20240109,181400,842215920,8460,8460,8460,8460,0
|
|
20240109,181300,842215920,8460,8460,8460,8460,0
|
|
20240109,181200,842215920,8460,8460,8460,8460,0
|
|
20240109,181100,842215920,8460,8460,8460,8460,0
|
|
20240109,181000,842215920,8460,8460,8460,8460,0
|
|
20240109,180900,842215920,8460,8460,8460,8460,0
|
|
20240109,180800,842215920,8460,8460,8460,8460,0
|
|
20240109,180700,842215920,8460,8460,8460,8460,0
|
|
20240109,180600,842215920,8460,8460,8460,8460,0
|
|
20240109,180500,842215920,8460,8460,8460,8460,0
|
|
20240109,180400,842215920,8460,8460,8460,8460,0
|
|
20240109,180300,842215920,8460,8460,8460,8460,0
|
|
20240109,180200,842215920,8460,8460,8460,8460,0
|
|
20240109,180100,842215920,8460,8460,8460,8460,0
|
|
20240109,180000,842215920,8460,8460,8460,8460,0
|
|
20240109,175900,842215920,8460,8460,8460,8460,0
|
|
20240109,175800,842215920,8460,8460,8460,8460,0
|
|
20240109,175700,842215920,8460,8460,8460,8460,0
|
|
20240109,175600,842215920,8460,8460,8460,8460,0
|
|
20240109,175500,842215920,8460,8460,8460,8460,0
|
|
20240109,175400,842215920,8460,8460,8460,8460,0
|
|
20240109,175300,842215920,8460,8460,8460,8460,4794
|
|
20240109,175200,842215920,8460,8460,8460,8460,0
|
|
20240109,175100,842215920,8460,8460,8460,8460,0
|
|
20240109,175000,842215920,8460,8460,8460,8460,0
|
|
20240109,174900,842215920,8460,8460,8460,8460,0
|
|
20240109,174800,842215920,8460,8460,8460,8460,0
|
|
20240109,174700,842215920,8460,8460,8460,8460,0
|
|
20240109,174600,842215920,8460,8460,8460,8460,0
|
|
20240109,174500,842215920,8460,8460,8460,8460,0
|
|
20240109,174400,842215920,8460,8460,8460,8460,0
|
|
20240109,174300,842215920,8460,8460,8460,8460,0
|
|
20240109,174200,842215920,8460,8460,8460,8460,0
|
|
20240109,174100,842215920,8460,8460,8460,8460,0
|
|
20240109,174000,842215920,8460,8460,8460,8460,0
|
|
20240109,173900,842215920,8460,8460,8460,8460,0
|
|
20240109,173800,842215920,8460,8460,8460,8460,0
|
|
20240109,173700,842215920,8460,8460,8460,8460,0
|
|
20240109,173600,842215920,8460,8460,8460,8460,0
|
|
20240109,173500,842215920,8460,8460,8460,8460,0
|
|
20240109,173400,842215920,8460,8460,8460,8460,0
|
|
20240109,173300,842215920,8460,8460,8460,8460,0
|
|
20240109,173200,842215920,8460,8460,8460,8460,0
|
|
20240109,173100,842215920,8460,8460,8460,8460,0
|
|
20240109,173000,842215920,8460,8460,8460,8460,0
|
|
20240109,172900,842215920,8460,8460,8460,8460,0
|
|
20240109,172800,842215920,8460,8460,8460,8460,0
|
|
20240109,172700,842215920,8460,8460,8460,8460,0
|
|
20240109,172600,842215920,8460,8460,8460,8460,0
|
|
20240109,172500,842215920,8460,8460,8460,8460,0
|
|
20240109,172400,842215920,8460,8460,8460,8460,0
|
|
20240109,172300,842215920,8460,8460,8460,8460,4794
|
|
20240109,172200,842215920,8460,8460,8460,8460,0
|
|
20240109,172100,842215920,8460,8460,8460,8460,0
|
|
20240109,172000,842215920,8460,8460,8460,8460,0
|
|
20240109,171900,842215920,8460,8460,8460,8460,0
|
|
20240109,171800,842215920,8460,8460,8460,8460,0
|
|
20240109,171700,842215920,8460,8460,8460,8460,0
|
|
20240109,171600,842215920,8460,8460,8460,8460,0
|
|
20240109,171500,842215920,8460,8460,8460,8460,0
|
|
20240109,171400,842215920,8460,8460,8460,8460,0
|
|
20240109,171300,842215920,8460,8460,8460,8460,0
|
|
20240109,171200,842215920,8460,8460,8460,8460,0
|
|
20240109,171100,842215920,8460,8460,8460,8460,0
|
|
20240109,171000,842215920,8460,8460,8460,8460,0
|
|
20240109,170900,842215920,8460,8460,8460,8460,0
|
|
20240109,170800,842215920,8460,8460,8460,8460,0
|
|
20240109,170700,842215920,8460,8460,8460,8460,0
|
|
20240109,170600,842215920,8460,8460,8460,8460,0
|
|
20240109,170500,842215920,8460,8460,8460,8460,0
|
|
20240109,170400,842215920,8460,8460,8460,8460,0
|
|
20240109,170300,842215920,8460,8460,8460,8460,0
|
|
20240109,170200,842215920,8460,8460,8460,8460,0
|
|
20240109,170100,842215920,8460,8460,8460,8460,0
|
|
20240109,170000,842215920,8460,8460,8460,8460,0
|
|
20240109,165900,842215920,8460,8460,8460,8460,0
|
|
20240109,165800,842215920,8460,8460,8460,8460,0
|
|
20240109,165700,842215920,8460,8460,8460,8460,0
|
|
20240109,165600,842215920,8460,8460,8460,8460,0
|
|
20240109,165500,842215920,8460,8460,8460,8460,0
|
|
20240109,165400,842215920,8460,8460,8460,8460,0
|
|
20240109,165300,842215920,8460,8460,8460,8460,4794
|
|
20240109,165200,842215920,8460,8460,8460,8460,0
|
|
20240109,165100,842215920,8460,8460,8460,8460,0
|
|
20240109,165000,842215920,8460,8460,8460,8460,0
|
|
20240109,164900,842215920,8460,8460,8460,8460,0
|
|
20240109,164800,842215920,8460,8460,8460,8460,0
|
|
20240109,164700,842215920,8460,8460,8460,8460,0
|
|
20240109,164600,842215920,8460,8460,8460,8460,0
|
|
20240109,164500,842215920,8460,8460,8460,8460,0
|
|
20240109,164400,842215920,8460,8460,8460,8460,0
|
|
20240109,164300,842215920,8460,8460,8460,8460,0
|
|
20240109,164200,842215920,8460,8460,8460,8460,0
|
|
20240109,164100,842215920,8460,8460,8460,8460,0
|
|
20240109,164000,842215920,8460,8460,8460,8460,0
|
|
20240109,163900,842215920,8460,8460,8460,8460,0
|
|
20240109,163800,842215920,8460,8460,8460,8460,0
|
|
20240109,163700,842215920,8460,8460,8460,8460,0
|
|
20240109,163600,842215920,8460,8460,8460,8460,0
|
|
20240109,163500,842215920,8460,8460,8460,8460,0
|
|
20240109,163400,842215920,8460,8460,8460,8460,0
|
|
20240109,163300,842215920,8460,8460,8460,8460,0
|
|
20240109,163200,842215920,8460,8460,8460,8460,0
|
|
20240109,163100,842215920,8460,8460,8460,8460,0
|
|
20240109,163000,842215920,8460,8460,8460,8460,0
|
|
20240109,162900,842215920,8460,8460,8460,8460,0
|
|
20240109,162800,842215920,8460,8460,8460,8460,0
|
|
20240109,162700,842215920,8460,8460,8460,8460,0
|
|
20240109,162600,842215920,8460,8460,8460,8460,0
|
|
20240109,162500,842215920,8460,8460,8460,8460,0
|
|
20240109,162400,842215920,8460,8460,8460,8460,0
|
|
20240109,162300,842215920,8460,8460,8460,8460,4794
|
|
20240109,162200,842215920,8460,8460,8460,8460,0
|
|
20240109,162100,842215920,8460,8460,8460,8460,0
|
|
20240109,162000,842215920,8460,8460,8460,8460,0
|
|
20240109,161900,842215920,8460,8460,8460,8460,0
|
|
20240109,161800,842215920,8460,8460,8460,8460,0
|
|
20240109,161700,842215920,8460,8460,8460,8460,0
|
|
20240109,161600,842215920,8460,8460,8460,8460,0
|
|
20240109,161500,842215920,8460,8460,8460,8460,0
|
|
20240109,161400,842215920,8460,8460,8460,8460,0
|
|
20240109,161300,842215920,8460,8460,8460,8460,0
|
|
20240109,161200,842215920,8460,8460,8460,8460,0
|
|
20240109,161100,842215920,8460,8460,8460,8460,0
|
|
20240109,161000,842215920,8460,8460,8460,8460,0
|
|
20240109,160900,842215920,8460,8460,8460,8460,0
|
|
20240109,160800,842215920,8460,8460,8460,8460,0
|
|
20240109,160700,842215920,8460,8460,8460,8460,0
|
|
20240109,160600,842215920,8460,8460,8460,8460,0
|
|
20240109,160500,842215920,8460,8460,8460,8460,0
|
|
20240109,160400,842215920,8460,8460,8460,8460,0
|
|
20240109,160300,842215920,8460,8460,8460,8460,0
|
|
20240109,160200,842215920,8460,8460,8460,8460,0
|
|
20240109,160100,842215920,8460,8460,8460,8460,0
|
|
20240109,160000,842215920,8460,8460,8460,8460,0
|
|
20240109,155900,842215920,8460,8460,8460,8460,0
|
|
20240109,155800,842215920,8460,8460,8460,8460,0
|
|
20240109,155700,842215920,8460,8460,8460,8460,0
|
|
20240109,155600,842215920,8460,8460,8460,8460,0
|
|
20240109,155500,842215920,8460,8460,8460,8460,0
|
|
20240109,155400,842215920,8460,8460,8460,8460,0
|
|
20240109,155300,842215920,8460,8460,8460,8460,4794
|
|
20240109,155200,842215920,8460,8460,8460,8460,0
|
|
20240109,155100,842215920,8460,8460,8460,8460,0
|
|
20240109,155000,842215920,8460,8460,8460,8460,0
|
|
20240109,154900,842215920,8460,8460,8460,8460,0
|
|
20240109,154800,842215920,8460,8460,8460,8460,0
|
|
20240109,154700,842215920,8460,8460,8460,8460,0
|
|
20240109,154600,842215920,8460,8460,8460,8460,0
|
|
20240109,154500,842215920,8460,8460,8460,8460,0
|
|
20240109,154400,842215920,8460,8460,8460,8460,0
|
|
20240109,154300,842215920,8460,8460,8460,8460,0
|
|
20240109,154200,842215920,8460,8460,8460,8460,0
|
|
20240109,154100,842215920,8460,8460,8460,8460,0
|
|
20240109,154000,842215920,8460,8460,8460,8460,0
|
|
20240109,153900,842215920,8460,8460,8460,8460,0
|
|
20240109,153800,842215920,8460,8460,8460,8460,0
|
|
20240109,153700,842215920,8460,8460,8460,8460,0
|
|
20240109,153600,842215920,8460,8460,8460,8460,0
|
|
20240109,153500,842215920,8460,8460,8460,8460,0
|
|
20240109,153400,842215920,8460,8460,8460,8460,0
|
|
20240109,153300,842215920,8460,8460,8460,8460,0
|
|
20240109,153200,842215920,8460,8460,8460,8460,0
|
|
20240109,153100,842215920,8460,8460,8460,8460,0
|
|
20240109,153000,842215920,8460,8460,8460,8460,4794
|
|
20240109,152900,801658680,8540,8540,8540,8540,0
|
|
20240109,152800,801658680,8540,8540,8540,8540,0
|
|
20240109,152700,801658680,8540,8540,8540,8540,0
|
|
20240109,152600,801658680,8540,8540,8540,8540,0
|
|
20240109,152500,801658680,8540,8540,8540,8540,0
|
|
20240109,152400,801658680,8540,8540,8540,8540,0
|
|
20240109,152300,801658680,8540,8540,8540,8540,0
|
|
20240109,152200,801658680,8540,8540,8540,8540,0
|
|
20240109,152100,801658680,8540,8540,8540,8540,0
|
|
20240109,152000,801658680,8540,8540,8540,8540,0
|
|
20240109,151900,801658680,8540,8510,8540,8480,145
|
|
20240109,151800,800422970,8540,8540,8540,8540,165
|
|
20240109,151700,799013870,8510,8510,8510,8500,240
|
|
20240109,151600,796971840,8540,8520,8540,8510,4
|
|
20240109,151500,796937730,8540,8540,8540,8540,5
|
|
20240109,151400,796895030,8560,8560,8560,8560,0
|
|
20240109,151300,796895030,8560,8560,8560,8560,2
|
|
20240109,151200,796877910,8560,8530,8560,8530,110
|
|
20240109,151100,795939580,8530,8500,8550,8500,6230
|
|
20240109,151000,742797690,8500,8440,8500,8440,497
|
|
20240109,150900,738593750,8480,8430,8480,8430,181
|
|
20240109,150800,737059120,8430,8430,8430,8430,1
|
|
20240109,150700,737050690,8430,8430,8430,8430,0
|
|
20240109,150600,737050690,8430,8430,8430,8430,5
|
|
20240109,150500,737008540,8430,8490,8490,8430,4
|
|
20240109,150400,736974760,8480,8450,8490,8420,2866
|
|
20240109,150300,712762890,8440,8500,8500,8440,1517
|
|
20240109,150200,699922430,8470,8470,8470,8470,0
|
|
20240109,150100,699922430,8470,8470,8470,8470,389
|
|
20240109,150000,696627600,8460,8500,8500,8460,276
|
|
20240109,145900,694290640,8510,8510,8510,8510,0
|
|
20240109,145800,694290640,8510,8510,8510,8510,2000
|
|
20240109,145700,677270640,8500,8510,8510,8500,4
|
|
20240109,145600,677236630,8450,8500,8500,8450,101
|
|
20240109,145500,676383130,8500,8500,8500,8500,0
|
|
20240109,145400,676383130,8500,8490,8500,8490,1354
|
|
20240109,145300,664877610,8490,8480,8490,8480,235
|
|
20240109,145200,662883260,8490,8490,8490,8490,0
|
|
20240109,145100,662883260,8490,8480,8490,8480,12
|
|
20240109,145000,662781490,8450,8450,8450,8450,0
|
|
20240109,144900,662781490,8450,8450,8450,8450,10
|
|
20240109,144800,662696990,8440,8440,8440,8440,1
|
|
20240109,144700,662688550,8510,8510,8510,8510,1
|
|
20240109,144600,662680040,8510,8470,8510,8470,668
|
|
20240109,144500,657004960,8430,8430,8430,8430,1
|
|
20240109,144400,656996530,8420,8420,8420,8420,0
|
|
20240109,144300,656996530,8420,8440,8490,8420,1659
|
|
20240109,144200,643006820,8480,8480,8480,8480,26
|
|
20240109,144100,642786340,8430,8480,8480,8430,30
|
|
20240109,144000,642533390,8420,8420,8420,8420,0
|
|
20240109,143900,642533390,8420,8480,8480,8420,500
|
|
20240109,143800,638303560,8490,8490,8520,8490,301
|
|
20240109,143700,635748040,8490,8490,8490,8490,57
|
|
20240109,143600,635264110,8500,8500,8500,8500,200
|
|
20240109,143500,633564110,8530,8530,8530,8530,0
|
|
20240109,143400,633564110,8530,8530,8530,8530,711
|
|
20240109,143300,627499280,8530,8530,8530,8530,150
|
|
20240109,143200,626219780,8530,8530,8530,8530,0
|
|
20240109,143100,626219780,8530,8500,8530,8480,5
|
|
20240109,143000,626177310,8500,8540,8540,8490,192
|
|
20240109,142900,624541320,8540,8540,8540,8540,26
|
|
20240109,142800,624319280,8500,8530,8540,8500,66
|
|
20240109,142700,623757790,8500,8500,8500,8500,0
|
|
20240109,142600,623757790,8500,8500,8500,8500,1
|
|
20240109,142500,623749290,8540,8540,8540,8500,203
|
|
20240109,142400,622021310,8500,8500,8500,8500,4
|
|
20240109,142300,621987310,8550,8550,8550,8550,0
|
|
20240109,142200,621987310,8550,8440,8550,8440,7142
|
|
20240109,142100,561183230,8490,8490,8490,8490,0
|
|
20240109,142000,561183230,8490,8460,8490,8460,300
|
|
20240109,141900,558642950,8460,8460,8460,8460,0
|
|
20240109,141800,558642950,8460,8460,8460,8460,0
|
|
20240109,141700,558642950,8460,8460,8460,8460,0
|
|
20240109,141600,558642950,8460,8460,8460,8460,0
|
|
20240109,141500,558642950,8460,8470,8470,8460,5
|
|
20240109,141400,558600640,8440,8440,8440,8440,2
|
|
20240109,141300,558583760,8470,8470,8470,8470,0
|
|
20240109,141200,558583760,8470,8470,8470,8470,0
|
|
20240109,141100,558583760,8470,8470,8470,8470,0
|
|
20240109,141000,558583760,8470,8440,8470,8440,5
|
|
20240109,140900,558541500,8430,8430,8430,8430,2
|
|
20240109,140800,558524640,8430,8430,8430,8430,10
|
|
20240109,140700,558440340,8440,8470,8470,8440,101
|
|
20240109,140600,557587870,8440,8450,8450,8440,88
|
|
20240109,140500,556844770,8480,8480,8480,8480,5
|
|
20240109,140400,556802370,8490,8460,8490,8460,500
|
|
20240109,140300,552563400,8470,8470,8470,8470,1
|
|
20240109,140200,552554930,8450,8470,8470,8450,48
|
|
20240109,140100,552148390,8460,8460,8460,8460,0
|
|
20240109,140000,552148390,8460,8430,8460,8430,1031
|
|
20240109,135900,543438970,8440,8440,8440,8440,1
|
|
20240109,135800,543430530,8430,8440,8440,8430,101
|
|
20240109,135700,542578100,8440,8440,8440,8440,1
|
|
20240109,135600,542569660,8430,8430,8430,8430,1
|
|
20240109,135500,542561230,8440,8440,8440,8440,0
|
|
20240109,135400,542561230,8440,8440,8440,8440,0
|
|
20240109,135300,542561230,8440,8440,8440,8440,50
|
|
20240109,135200,542139230,8440,8420,8440,8420,1272
|
|
20240109,135100,531428970,8420,8420,8420,8420,5
|
|
20240109,135000,531386870,8450,8450,8450,8450,0
|
|
20240109,134900,531386870,8450,8450,8450,8450,0
|
|
20240109,134800,531386870,8450,8450,8450,8450,0
|
|
20240109,134700,531386870,8450,8450,8450,8450,0
|
|
20240109,134600,531386870,8450,8450,8450,8450,0
|
|
20240109,134500,531386870,8450,8450,8450,8450,1
|
|
20240109,134400,531378420,8440,8440,8440,8440,100
|
|
20240109,134300,530534420,8440,8440,8440,8440,0
|
|
20240109,134200,530534420,8440,8440,8440,8440,0
|
|
20240109,134100,530534420,8440,8440,8440,8440,1
|
|
20240109,134000,530525980,8420,8420,8420,8420,0
|
|
20240109,133900,530525980,8420,8420,8420,8420,0
|
|
20240109,133800,530525980,8420,8420,8420,8420,50
|
|
20240109,133700,530104980,8420,8420,8420,8420,1
|
|
20240109,133600,530096560,8430,8430,8430,8430,0
|
|
20240109,133500,530096560,8430,8430,8430,8430,0
|
|
20240109,133400,530096560,8430,8430,8430,8430,0
|
|
20240109,133300,530096560,8430,8430,8430,8430,0
|
|
20240109,133200,530096560,8430,8430,8430,8430,0
|
|
20240109,133100,530096560,8430,8430,8430,8430,1
|
|
20240109,133000,530088130,8420,8420,8420,8420,31
|
|
20240109,132900,529827110,8420,8440,8440,8410,22
|
|
20240109,132800,529642050,8410,8410,8410,8410,241
|
|
20240109,132700,527615240,8410,8410,8410,8410,20
|
|
20240109,132600,527447040,8410,8410,8410,8410,0
|
|
20240109,132500,527447040,8410,8410,8410,8410,0
|
|
20240109,132400,527447040,8410,8410,8410,8410,0
|
|
20240109,132300,527447040,8410,8410,8410,8410,0
|
|
20240109,132200,527447040,8410,8420,8420,8410,210
|
|
20240109,132100,525680340,8420,8440,8440,8420,200
|
|
20240109,132000,523996070,8460,8450,8460,8450,201
|
|
20240109,131900,522296620,8440,8440,8440,8440,0
|
|
20240109,131800,522296620,8440,8440,8440,8440,0
|
|
20240109,131700,522296620,8440,8420,8440,8420,311
|
|
20240109,131600,519671860,8410,8410,8410,8410,0
|
|
20240109,131500,519671860,8410,8430,8430,8410,74
|
|
20240109,131400,519048240,8400,8400,8400,8400,0
|
|
20240109,131300,519048240,8400,8400,8400,8400,6
|
|
20240109,131200,518997840,8430,8430,8430,8430,0
|
|
20240109,131100,518997840,8430,8430,8430,8430,1
|
|
20240109,131000,518989410,8410,8430,8430,8410,266
|
|
20240109,130900,516752330,8410,8410,8410,8410,50
|
|
20240109,130800,516331830,8410,8420,8420,8410,231
|
|
20240109,130700,514386850,8420,8420,8420,8420,25
|
|
20240109,130600,514176350,8440,8440,8440,8440,0
|
|
20240109,130500,514176350,8440,8440,8440,8440,0
|
|
20240109,130400,514176350,8440,8440,8440,8440,0
|
|
20240109,130300,514176350,8440,8440,8440,8440,0
|
|
20240109,130200,514176350,8440,8430,8440,8430,301
|
|
20240109,130100,511638910,8440,8440,8440,8440,0
|
|
20240109,130000,511638910,8440,8450,8450,8440,34
|
|
20240109,125900,511351670,8450,8450,8450,8450,1
|
|
20240109,125800,511343220,8460,8460,8460,8460,0
|
|
20240109,125700,511343220,8460,8450,8460,8450,72
|
|
20240109,125600,510734810,8450,8450,8450,8450,0
|
|
20240109,125500,510734810,8450,8450,8450,8450,1
|
|
20240109,125400,510726360,8440,8440,8440,8440,10
|
|
20240109,125300,510641960,8440,8440,8440,8440,0
|
|
20240109,125200,510641960,8440,8440,8440,8440,90
|
|
20240109,125100,509882360,8450,8450,8450,8450,2
|
|
20240109,125000,509865460,8450,8450,8450,8450,0
|
|
20240109,124900,509865460,8450,8450,8450,8450,400
|
|
20240109,124800,506485460,8450,8450,8450,8450,0
|
|
20240109,124700,506485460,8450,8450,8450,8450,0
|
|
20240109,124600,506485460,8450,8440,8450,8440,6
|
|
20240109,124500,506434810,8450,8450,8450,8450,0
|
|
20240109,124400,506434810,8450,8450,8450,8450,0
|
|
20240109,124300,506434810,8450,8450,8450,8450,0
|
|
20240109,124200,506434810,8450,8450,8450,8450,0
|
|
20240109,124100,506434810,8450,8450,8450,8450,1
|
|
20240109,124000,506426360,8440,8440,8440,8440,0
|
|
20240109,123900,506426360,8440,8440,8440,8440,0
|
|
20240109,123800,506426360,8440,8440,8440,8440,0
|
|
20240109,123700,506426360,8440,8440,8440,8440,0
|
|
20240109,123600,506426360,8440,8440,8440,8440,0
|
|
20240109,123500,506426360,8440,8440,8440,8440,6
|
|
20240109,123400,506375720,8450,8450,8450,8450,5
|
|
20240109,123300,506333470,8450,8450,8450,8450,0
|
|
20240109,123200,506333470,8450,8450,8450,8450,0
|
|
20240109,123100,506333470,8450,8450,8450,8450,95
|
|
20240109,123000,505530720,8440,8440,8440,8440,0
|
|
20240109,122900,505530720,8440,8440,8440,8440,84
|
|
20240109,122800,504821760,8440,8440,8440,8440,2
|
|
20240109,122700,504804880,8450,8450,8450,8450,5
|
|
20240109,122600,504762630,8460,8460,8460,8460,0
|
|
20240109,122500,504762630,8460,8460,8460,8460,7
|
|
20240109,122400,504703410,8460,8460,8460,8460,0
|
|
20240109,122300,504703410,8460,8460,8460,8460,2
|
|
20240109,122200,504686490,8470,8470,8470,8470,6
|
|
20240109,122100,504635670,8470,8450,8470,8410,213
|
|
20240109,122000,502842280,8470,8470,8470,8470,50
|
|
20240109,121900,502418780,8450,8450,8450,8450,0
|
|
20240109,121800,502418780,8450,8450,8450,8450,0
|
|
20240109,121700,502418780,8450,8450,8450,8450,10
|
|
20240109,121600,502334280,8450,8470,8470,8450,11
|
|
20240109,121500,502241130,8470,8470,8470,8470,43
|
|
20240109,121400,501876920,8450,8450,8450,8450,0
|
|
20240109,121300,501876920,8450,8450,8450,8450,0
|
|
20240109,121200,501876920,8450,8450,8450,8450,102
|
|
20240109,121100,501015020,8430,8430,8430,8430,0
|
|
20240109,121000,501015020,8430,8430,8430,8430,0
|
|
20240109,120900,501015020,8430,8430,8430,8430,1
|
|
20240109,120800,501006590,8420,8430,8430,8420,60
|
|
20240109,120700,500500920,8470,8470,8470,8470,0
|
|
20240109,120600,500500920,8470,8470,8470,8470,1
|
|
20240109,120500,500492450,8430,8430,8430,8430,0
|
|
20240109,120400,500492450,8430,8430,8430,8430,0
|
|
20240109,120300,500492450,8430,8430,8430,8430,0
|
|
20240109,120200,500492450,8430,8480,8480,8430,304
|
|
20240109,120100,497929550,8410,8410,8410,8410,0
|
|
20240109,120000,497929550,8410,8410,8410,8410,0
|
|
20240109,115900,497929550,8410,8450,8450,8410,300
|
|
20240109,115800,495394990,8450,8450,8450,8450,0
|
|
20240109,115700,495394990,8450,8450,8450,8450,25
|
|
20240109,115600,495183740,8450,8450,8450,8450,70
|
|
20240109,115500,494592240,8450,8450,8450,8450,10
|
|
20240109,115400,494507740,8450,8450,8450,8450,0
|
|
20240109,115300,494507740,8450,8450,8450,8450,0
|
|
20240109,115200,494507740,8450,8480,8480,8450,714
|
|
20240109,115100,488466360,8480,8480,8480,8480,0
|
|
20240109,115000,488466360,8480,8480,8480,8480,0
|
|
20240109,114900,488466360,8480,8480,8480,8480,100
|
|
20240109,114800,487618360,8480,8480,8480,8480,0
|
|
20240109,114700,487618360,8480,8480,8480,8480,0
|
|
20240109,114600,487618360,8480,8480,8480,8480,58
|
|
20240109,114500,487126520,8480,8480,8480,8480,0
|
|
20240109,114400,487126520,8480,8480,8480,8480,0
|
|
20240109,114300,487126520,8480,8480,8480,8480,1
|
|
20240109,114200,487118040,8520,8520,8520,8520,21
|
|
20240109,114100,486939120,8530,8530,8530,8530,10
|
|
20240109,114000,486853820,8530,8530,8530,8530,0
|
|
20240109,113900,486853820,8530,8490,8530,8490,999
|
|
20240109,113800,478352810,8480,8480,8480,8480,0
|
|
20240109,113700,478352810,8480,8480,8480,8480,0
|
|
20240109,113600,478352810,8480,8480,8480,8480,0
|
|
20240109,113500,478352810,8480,8480,8480,8480,4
|
|
20240109,113400,478318890,8480,8480,8480,8480,10
|
|
20240109,113300,478234090,8510,8510,8510,8510,0
|
|
20240109,113200,478234090,8510,8510,8520,8510,414
|
|
20240109,113100,474710810,8510,8510,8510,8510,0
|
|
20240109,113000,474710810,8510,8510,8510,8510,0
|
|
20240109,112900,474710810,8510,8490,8510,8490,1459
|
|
20240109,112800,462307810,8490,8480,8490,8480,337
|
|
20240109,112700,459447230,8480,8480,8480,8480,1
|
|
20240109,112600,459438750,8480,8480,8480,8480,0
|
|
20240109,112500,459438750,8480,8490,8490,8480,134
|
|
20240109,112400,458301130,8480,8480,8480,8480,0
|
|
20240109,112300,458301130,8480,8480,8480,8480,99
|
|
20240109,112200,457461610,8480,8470,8480,8470,710
|
|
20240109,112100,451442410,8470,8470,8470,8470,0
|
|
20240109,112000,451442410,8470,8470,8470,8470,2
|
|
20240109,111900,451425470,8470,8470,8470,8470,0
|
|
20240109,111800,451425470,8470,8460,8470,8460,768
|
|
20240109,111700,444922670,8450,8420,8450,8390,483
|
|
20240109,111600,440852880,8420,8420,8420,8420,0
|
|
20240109,111500,440852880,8420,8430,8430,8420,101
|
|
20240109,111400,440002340,8420,8420,8420,8420,0
|
|
20240109,111300,440002340,8420,8420,8420,8420,0
|
|
20240109,111200,440002340,8420,8420,8420,8420,0
|
|
20240109,111100,440002340,8420,8420,8420,8420,0
|
|
20240109,111000,440002340,8420,8420,8420,8420,100
|
|
20240109,110900,439160340,8420,8420,8420,8420,0
|
|
20240109,110800,439160340,8420,8420,8420,8420,1
|
|
20240109,110700,439151920,8420,8420,8420,8420,0
|
|
20240109,110600,439151920,8420,8420,8420,8420,0
|
|
20240109,110500,439151920,8420,8420,8420,8420,0
|
|
20240109,110400,439151920,8420,8420,8420,8420,0
|
|
20240109,110300,439151920,8420,8420,8420,8420,0
|
|
20240109,110200,439151920,8420,8420,8420,8420,0
|
|
20240109,110100,439151920,8420,8420,8420,8420,0
|
|
20240109,110000,439151920,8420,8420,8420,8420,0
|
|
20240109,105900,439151920,8420,8420,8420,8420,0
|
|
20240109,105800,439151920,8420,8470,8470,8420,299
|
|
20240109,105700,436630130,8470,8470,8470,8470,0
|
|
20240109,105600,436630130,8470,8440,8470,8440,719
|
|
20240109,105500,430548800,8420,8420,8420,8420,500
|
|
20240109,105400,426338800,8420,8420,8420,8420,14
|
|
20240109,105300,426220920,8420,8420,8420,8420,2
|
|
20240109,105200,426204080,8420,8420,8420,8420,0
|
|
20240109,105100,426204080,8420,8420,8420,8420,0
|
|
20240109,105000,426204080,8420,8420,8420,8420,0
|
|
20240109,104900,426204080,8420,8440,8440,8420,400
|
|
20240109,104800,422835780,8460,8450,8460,8450,192
|
|
20240109,104700,421213370,8450,8450,8450,8450,0
|
|
20240109,104600,421213370,8450,8450,8450,8450,242
|
|
20240109,104500,419168470,8450,8420,8450,8420,274
|
|
20240109,104400,416858360,8420,8420,8420,8420,1
|
|
20240109,104300,416849940,8420,8420,8420,8420,25
|
|
20240109,104200,416639440,8440,8440,8440,8440,92
|
|
20240109,104100,415862960,8440,8430,8440,8430,105
|
|
20240109,104000,414977760,8440,8440,8440,8440,16
|
|
20240109,103900,414842720,8450,8450,8450,8450,0
|
|
20240109,103800,414842720,8450,8450,8450,8450,42
|
|
20240109,103700,414487820,8450,8390,8450,8370,4555
|
|
20240109,103600,376190930,8400,8400,8400,8400,225
|
|
20240109,103500,374300930,8400,8400,8400,8400,49
|
|
20240109,103400,373889330,8390,8390,8390,8390,58
|
|
20240109,103300,373402710,8400,8400,8400,8400,251
|
|
20240109,103200,371294310,8410,8410,8410,8410,0
|
|
20240109,103100,371294310,8410,8410,8410,8410,0
|
|
20240109,103000,371294310,8410,8410,8410,8410,0
|
|
20240109,102900,371294310,8410,8400,8410,8400,91
|
|
20240109,102800,370529900,8400,8400,8400,8400,0
|
|
20240109,102700,370529900,8400,8400,8400,8400,115
|
|
20240109,102600,369563900,8400,8390,8400,8390,440
|
|
20240109,102500,365869890,8390,8390,8390,8390,0
|
|
20240109,102400,365869890,8390,8390,8390,8390,0
|
|
20240109,102300,365869890,8390,8390,8390,8390,0
|
|
20240109,102200,365869890,8390,8390,8390,8390,0
|
|
20240109,102100,365869890,8390,8360,8390,8360,601
|
|
20240109,102000,360845500,8360,8360,8360,8360,10
|
|
20240109,101900,360761900,8390,8390,8390,8390,0
|
|
20240109,101800,360761900,8390,8390,8390,8390,99
|
|
20240109,101700,359931290,8350,8350,8350,8350,0
|
|
20240109,101600,359931290,8350,8390,8390,8350,14
|
|
20240109,101500,359814350,8340,8390,8390,8340,996
|
|
20240109,101400,351496480,8390,8380,8390,8380,200
|
|
20240109,101300,349819480,8370,8370,8370,8370,30
|
|
20240109,101200,349568380,8360,8360,8360,8360,0
|
|
20240109,101100,349568380,8360,8360,8360,8360,0
|
|
20240109,101000,349568380,8360,8360,8360,8360,450
|
|
20240109,100900,345806380,8360,8360,8360,8360,0
|
|
20240109,100800,345806380,8360,8360,8360,8360,5
|
|
20240109,100700,345764580,8410,8360,8410,8350,178
|
|
20240109,100600,344276770,8360,8400,8400,8360,677
|
|
20240109,100500,338607770,8400,8430,8430,8400,11
|
|
20240109,100400,338515340,8400,8400,8400,8400,240
|
|
20240109,100300,336499340,8400,8430,8430,8400,1506
|
|
20240109,100200,323848760,8370,8430,8430,8370,70
|
|
20240109,100100,323260020,8420,8420,8430,8420,248
|
|
20240109,100000,321171830,8420,8420,8420,8420,0
|
|
20240109,095900,321171830,8420,8420,8420,8420,0
|
|
20240109,095800,321171830,8420,8420,8420,8420,1
|
|
20240109,095700,321163410,8410,8410,8410,8410,33
|
|
20240109,095600,320885880,8420,8420,8420,8420,0
|
|
20240109,095500,320885880,8420,8420,8420,8420,1
|
|
20240109,095400,320877460,8360,8380,8380,8360,240
|
|
20240109,095300,318867960,8380,8380,8380,8380,1
|
|
20240109,095200,318859580,8370,8370,8370,8370,0
|
|
20240109,095100,318859580,8370,8370,8370,8370,0
|
|
20240109,095000,318859580,8370,8370,8370,8370,117
|
|
20240109,094900,317880290,8370,8370,8370,8370,0
|
|
20240109,094800,317880290,8370,8370,8370,8370,85
|
|
20240109,094700,317168840,8430,8390,8430,8390,102
|
|
20240109,094600,316313020,8390,8390,8390,8390,15
|
|
20240109,094500,316187170,8420,8370,8420,8370,128
|
|
20240109,094400,315113110,8370,8370,8370,8370,40
|
|
20240109,094300,314778310,8350,8440,8440,8350,550
|
|
20240109,094200,310177330,8450,8450,8450,8450,0
|
|
20240109,094100,310177330,8450,8450,8450,8450,0
|
|
20240109,094000,310177330,8450,8450,8450,8450,0
|
|
20240109,093900,310177330,8450,8450,8450,8450,76
|
|
20240109,093800,309535130,8380,8450,8450,8380,500
|
|
20240109,093700,305323890,8450,8450,8450,8450,2
|
|
20240109,093600,305306990,8380,8380,8380,8380,700
|
|
20240109,093500,299440990,8380,8450,8450,8380,210
|
|
20240109,093400,297680330,8400,8410,8450,8400,1093
|
|
20240109,093300,288494770,8400,8440,8440,8400,50
|
|
20240109,093200,288073650,8430,8430,8440,8430,412
|
|
20240109,093100,284600480,8430,8470,8510,8430,757
|
|
20240109,093000,278208060,8520,8450,8520,8450,608
|
|
20240109,092900,273050940,8500,8460,8510,8440,1169
|
|
20240109,092800,263167520,8510,8560,8560,8460,1109
|
|
20240109,092700,253749160,8570,8550,8570,8540,6995
|
|
20240109,092600,193894930,8550,8540,8550,8520,1181
|
|
20240109,092500,183812270,8550,8540,8550,8540,1547
|
|
20240109,092400,170599490,8540,8510,8540,8510,1059
|
|
20240109,092300,161568740,8520,8510,8520,8500,60
|
|
20240109,092200,161057620,8490,8500,8510,8490,1863
|
|
20240109,092100,145224760,8490,8470,8490,8470,2248
|
|
20240109,092000,126157290,8480,8460,8480,8460,597
|
|
20240109,091900,121101320,8460,8440,8470,8440,1102
|
|
20240109,091800,111790960,8440,8430,8450,8400,2654
|
|
20240109,091700,89430050,8430,8430,8430,8400,98
|
|
20240109,091600,88606520,8430,8420,8430,8420,81
|
|
20240109,091500,87923740,8430,8440,8440,8400,314
|
|
20240109,091400,85280090,8440,8430,8440,8430,240
|
|
20240109,091300,83255600,8440,8450,8450,8410,8
|
|
20240109,091200,83188130,8410,8400,8450,8400,577
|
|
20240109,091100,78327770,8420,8410,8420,8410,7
|
|
20240109,091000,78268890,8410,8380,8410,8370,461
|
|
20240109,090900,74400860,8360,8350,8360,8350,552
|
|
20240109,090800,69790150,8360,8360,8360,8360,2
|
|
20240109,090700,69773430,8380,8380,8380,8380,0
|
|
20240109,090600,69773430,8380,8380,8380,8380,2
|
|
20240109,090500,69756670,8250,8370,8390,8250,1036
|
|
20240109,090400,61121680,8370,8280,8370,8280,1001
|
|
20240109,090300,52785490,8230,8230,8230,8230,0
|
|
20240109,090200,52785490,8230,8250,8250,8230,4550
|
|
20240109,090100,15313230,8240,8310,8320,8240,877
|
|
20240109,090000,8077800,8310,8250,8310,8250,979
|