634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,193100,199465980,8400,8400,8400,8400,794
|
|
20240103,193000,199465980,8400,8400,8400,8400,0
|
|
20240103,192900,199465980,8400,8400,8400,8400,0
|
|
20240103,192800,199465980,8400,8400,8400,8400,0
|
|
20240103,192700,199465980,8400,8400,8400,8400,0
|
|
20240103,192600,199465980,8400,8400,8400,8400,0
|
|
20240103,192500,199465980,8400,8400,8400,8400,0
|
|
20240103,192400,199465980,8400,8400,8400,8400,0
|
|
20240103,192300,199465980,8400,8400,8400,8400,0
|
|
20240103,192200,199465980,8400,8400,8400,8400,0
|
|
20240103,192100,199465980,8400,8400,8400,8400,0
|
|
20240103,192000,199465980,8400,8400,8400,8400,0
|
|
20240103,191900,199465980,8400,8400,8400,8400,0
|
|
20240103,191800,199465980,8400,8400,8400,8400,0
|
|
20240103,191700,199465980,8400,8400,8400,8400,0
|
|
20240103,191600,199465980,8400,8400,8400,8400,0
|
|
20240103,191500,199465980,8400,8400,8400,8400,0
|
|
20240103,191400,199465980,8400,8400,8400,8400,0
|
|
20240103,191300,199465980,8400,8400,8400,8400,0
|
|
20240103,191200,199465980,8400,8400,8400,8400,0
|
|
20240103,191100,199465980,8400,8400,8400,8400,0
|
|
20240103,191000,199465980,8400,8400,8400,8400,0
|
|
20240103,190900,199465980,8400,8400,8400,8400,0
|
|
20240103,190800,199465980,8400,8400,8400,8400,0
|
|
20240103,190700,199465980,8400,8400,8400,8400,0
|
|
20240103,190600,199465980,8400,8400,8400,8400,0
|
|
20240103,190500,199465980,8400,8400,8400,8400,0
|
|
20240103,190400,199465980,8400,8400,8400,8400,0
|
|
20240103,190300,199465980,8400,8400,8400,8400,0
|
|
20240103,190200,199465980,8400,8400,8400,8400,0
|
|
20240103,190100,199465980,8400,8400,8400,8400,794
|
|
20240103,190000,199465980,8400,8400,8400,8400,0
|
|
20240103,185900,199465980,8400,8400,8400,8400,0
|
|
20240103,185800,199465980,8400,8400,8400,8400,0
|
|
20240103,185700,199465980,8400,8400,8400,8400,0
|
|
20240103,185600,199465980,8400,8400,8400,8400,0
|
|
20240103,185500,199465980,8400,8400,8400,8400,0
|
|
20240103,185400,199465980,8400,8400,8400,8400,0
|
|
20240103,185300,199465980,8400,8400,8400,8400,0
|
|
20240103,185200,199465980,8400,8400,8400,8400,0
|
|
20240103,185100,199465980,8400,8400,8400,8400,0
|
|
20240103,185000,199465980,8400,8400,8400,8400,0
|
|
20240103,184900,199465980,8400,8400,8400,8400,0
|
|
20240103,184800,199465980,8400,8400,8400,8400,0
|
|
20240103,184700,199465980,8400,8400,8400,8400,0
|
|
20240103,184600,199465980,8400,8400,8400,8400,0
|
|
20240103,184500,199465980,8400,8400,8400,8400,0
|
|
20240103,184400,199465980,8400,8400,8400,8400,0
|
|
20240103,184300,199465980,8400,8400,8400,8400,0
|
|
20240103,184200,199465980,8400,8400,8400,8400,0
|
|
20240103,184100,199465980,8400,8400,8400,8400,0
|
|
20240103,184000,199465980,8400,8400,8400,8400,0
|
|
20240103,183900,199465980,8400,8400,8400,8400,0
|
|
20240103,183800,199465980,8400,8400,8400,8400,0
|
|
20240103,183700,199465980,8400,8400,8400,8400,0
|
|
20240103,183600,199465980,8400,8400,8400,8400,0
|
|
20240103,183500,199465980,8400,8400,8400,8400,0
|
|
20240103,183400,199465980,8400,8400,8400,8400,0
|
|
20240103,183300,199465980,8400,8400,8400,8400,0
|
|
20240103,183200,199465980,8400,8400,8400,8400,0
|
|
20240103,183100,199465980,8400,8400,8400,8400,794
|
|
20240103,183000,199465980,8400,8400,8400,8400,0
|
|
20240103,182900,199465980,8400,8400,8400,8400,0
|
|
20240103,182800,199465980,8400,8400,8400,8400,0
|
|
20240103,182700,199465980,8400,8400,8400,8400,0
|
|
20240103,182600,199465980,8400,8400,8400,8400,0
|
|
20240103,182500,199465980,8400,8400,8400,8400,0
|
|
20240103,182400,199465980,8400,8400,8400,8400,0
|
|
20240103,182300,199465980,8400,8400,8400,8400,0
|
|
20240103,182200,199465980,8400,8400,8400,8400,0
|
|
20240103,182100,199465980,8400,8400,8400,8400,0
|
|
20240103,182000,199465980,8400,8400,8400,8400,0
|
|
20240103,181900,199465980,8400,8400,8400,8400,0
|
|
20240103,181800,199465980,8400,8400,8400,8400,0
|
|
20240103,181700,199465980,8400,8400,8400,8400,0
|
|
20240103,181600,199465980,8400,8400,8400,8400,0
|
|
20240103,181500,199465980,8400,8400,8400,8400,0
|
|
20240103,181400,199465980,8400,8400,8400,8400,0
|
|
20240103,181300,199465980,8400,8400,8400,8400,0
|
|
20240103,181200,199465980,8400,8400,8400,8400,0
|
|
20240103,181100,199465980,8400,8400,8400,8400,0
|
|
20240103,181000,199465980,8400,8400,8400,8400,0
|
|
20240103,180900,199465980,8400,8400,8400,8400,0
|
|
20240103,180800,199465980,8400,8400,8400,8400,0
|
|
20240103,180700,199465980,8400,8400,8400,8400,0
|
|
20240103,180600,199465980,8400,8400,8400,8400,0
|
|
20240103,180500,199465980,8400,8400,8400,8400,0
|
|
20240103,180400,199465980,8400,8400,8400,8400,0
|
|
20240103,180300,199465980,8400,8400,8400,8400,0
|
|
20240103,180200,199465980,8400,8400,8400,8400,0
|
|
20240103,180100,199465980,8400,8400,8400,8400,794
|
|
20240103,180000,199465980,8400,8400,8400,8400,0
|
|
20240103,175900,199465980,8400,8400,8400,8400,0
|
|
20240103,175800,199465980,8400,8400,8400,8400,0
|
|
20240103,175700,199465980,8400,8400,8400,8400,0
|
|
20240103,175600,199465980,8400,8400,8400,8400,0
|
|
20240103,175500,199465980,8400,8400,8400,8400,0
|
|
20240103,175400,199465980,8400,8400,8400,8400,0
|
|
20240103,175300,199465980,8400,8400,8400,8400,0
|
|
20240103,175200,199465980,8400,8400,8400,8400,0
|
|
20240103,175100,199465980,8400,8400,8400,8400,0
|
|
20240103,175000,199465980,8400,8400,8400,8400,0
|
|
20240103,174900,199465980,8400,8400,8400,8400,0
|
|
20240103,174800,199465980,8400,8400,8400,8400,0
|
|
20240103,174700,199465980,8400,8400,8400,8400,0
|
|
20240103,174600,199465980,8400,8400,8400,8400,0
|
|
20240103,174500,199465980,8400,8400,8400,8400,0
|
|
20240103,174400,199465980,8400,8400,8400,8400,0
|
|
20240103,174300,199465980,8400,8400,8400,8400,0
|
|
20240103,174200,199465980,8400,8400,8400,8400,0
|
|
20240103,174100,199465980,8400,8400,8400,8400,0
|
|
20240103,174000,199465980,8400,8400,8400,8400,0
|
|
20240103,173900,199465980,8400,8400,8400,8400,0
|
|
20240103,173800,199465980,8400,8400,8400,8400,0
|
|
20240103,173700,199465980,8400,8400,8400,8400,0
|
|
20240103,173600,199465980,8400,8400,8400,8400,0
|
|
20240103,173500,199465980,8400,8400,8400,8400,0
|
|
20240103,173400,199465980,8400,8400,8400,8400,0
|
|
20240103,173300,199465980,8400,8400,8400,8400,0
|
|
20240103,173200,199465980,8400,8400,8400,8400,0
|
|
20240103,173100,199465980,8400,8400,8400,8400,794
|
|
20240103,173000,199465980,8400,8400,8400,8400,0
|
|
20240103,172900,199465980,8400,8400,8400,8400,0
|
|
20240103,172800,199465980,8400,8400,8400,8400,0
|
|
20240103,172700,199465980,8400,8400,8400,8400,0
|
|
20240103,172600,199465980,8400,8400,8400,8400,0
|
|
20240103,172500,199465980,8400,8400,8400,8400,0
|
|
20240103,172400,199465980,8400,8400,8400,8400,0
|
|
20240103,172300,199465980,8400,8400,8400,8400,0
|
|
20240103,172200,199465980,8400,8400,8400,8400,0
|
|
20240103,172100,199465980,8400,8400,8400,8400,0
|
|
20240103,172000,199465980,8400,8400,8400,8400,0
|
|
20240103,171900,199465980,8400,8400,8400,8400,0
|
|
20240103,171800,199465980,8400,8400,8400,8400,0
|
|
20240103,171700,199465980,8400,8400,8400,8400,0
|
|
20240103,171600,199465980,8400,8400,8400,8400,0
|
|
20240103,171500,199465980,8400,8400,8400,8400,0
|
|
20240103,171400,199465980,8400,8400,8400,8400,0
|
|
20240103,171300,199465980,8400,8400,8400,8400,0
|
|
20240103,171200,199465980,8400,8400,8400,8400,0
|
|
20240103,171100,199465980,8400,8400,8400,8400,0
|
|
20240103,171000,199465980,8400,8400,8400,8400,0
|
|
20240103,170900,199465980,8400,8400,8400,8400,0
|
|
20240103,170800,199465980,8400,8400,8400,8400,0
|
|
20240103,170700,199465980,8400,8400,8400,8400,0
|
|
20240103,170600,199465980,8400,8400,8400,8400,0
|
|
20240103,170500,199465980,8400,8400,8400,8400,0
|
|
20240103,170400,199465980,8400,8400,8400,8400,0
|
|
20240103,170300,199465980,8400,8400,8400,8400,0
|
|
20240103,170200,199465980,8400,8400,8400,8400,0
|
|
20240103,170100,199465980,8400,8400,8400,8400,794
|
|
20240103,170000,199465980,8400,8400,8400,8400,0
|
|
20240103,165900,199465980,8400,8400,8400,8400,0
|
|
20240103,165800,199465980,8400,8400,8400,8400,0
|
|
20240103,165700,199465980,8400,8400,8400,8400,0
|
|
20240103,165600,199465980,8400,8400,8400,8400,0
|
|
20240103,165500,199465980,8400,8400,8400,8400,0
|
|
20240103,165400,199465980,8400,8400,8400,8400,0
|
|
20240103,165300,199465980,8400,8400,8400,8400,0
|
|
20240103,165200,199465980,8400,8400,8400,8400,0
|
|
20240103,165100,199465980,8400,8400,8400,8400,0
|
|
20240103,165000,199465980,8400,8400,8400,8400,0
|
|
20240103,164900,199465980,8400,8400,8400,8400,0
|
|
20240103,164800,199465980,8400,8400,8400,8400,0
|
|
20240103,164700,199465980,8400,8400,8400,8400,0
|
|
20240103,164600,199465980,8400,8400,8400,8400,0
|
|
20240103,164500,199465980,8400,8400,8400,8400,0
|
|
20240103,164400,199465980,8400,8400,8400,8400,0
|
|
20240103,164300,199465980,8400,8400,8400,8400,0
|
|
20240103,164200,199465980,8400,8400,8400,8400,0
|
|
20240103,164100,199465980,8400,8400,8400,8400,0
|
|
20240103,164000,199465980,8400,8400,8400,8400,0
|
|
20240103,163900,199465980,8400,8400,8400,8400,0
|
|
20240103,163800,199465980,8400,8400,8400,8400,0
|
|
20240103,163700,199465980,8400,8400,8400,8400,0
|
|
20240103,163600,199465980,8400,8400,8400,8400,0
|
|
20240103,163500,199465980,8400,8400,8400,8400,0
|
|
20240103,163400,199465980,8400,8400,8400,8400,0
|
|
20240103,163300,199465980,8400,8400,8400,8400,0
|
|
20240103,163200,199465980,8400,8400,8400,8400,0
|
|
20240103,163100,199465980,8400,8400,8400,8400,794
|
|
20240103,163000,199465980,8400,8400,8400,8400,0
|
|
20240103,162900,199465980,8400,8400,8400,8400,0
|
|
20240103,162800,199465980,8400,8400,8400,8400,0
|
|
20240103,162700,199465980,8400,8400,8400,8400,0
|
|
20240103,162600,199465980,8400,8400,8400,8400,0
|
|
20240103,162500,199465980,8400,8400,8400,8400,0
|
|
20240103,162400,199465980,8400,8400,8400,8400,0
|
|
20240103,162300,199465980,8400,8400,8400,8400,0
|
|
20240103,162200,199465980,8400,8400,8400,8400,0
|
|
20240103,162100,199465980,8400,8400,8400,8400,0
|
|
20240103,162000,199465980,8400,8400,8400,8400,0
|
|
20240103,161900,199465980,8400,8400,8400,8400,0
|
|
20240103,161800,199465980,8400,8400,8400,8400,0
|
|
20240103,161700,199465980,8400,8400,8400,8400,0
|
|
20240103,161600,199465980,8400,8400,8400,8400,0
|
|
20240103,161500,199465980,8400,8400,8400,8400,0
|
|
20240103,161400,199465980,8400,8400,8400,8400,0
|
|
20240103,161300,199465980,8400,8400,8400,8400,0
|
|
20240103,161200,199465980,8400,8400,8400,8400,0
|
|
20240103,161100,199465980,8400,8400,8400,8400,0
|
|
20240103,161000,199465980,8400,8400,8400,8400,0
|
|
20240103,160900,199465980,8400,8400,8400,8400,0
|
|
20240103,160800,199465980,8400,8400,8400,8400,0
|
|
20240103,160700,199465980,8400,8400,8400,8400,0
|
|
20240103,160600,199465980,8400,8400,8400,8400,0
|
|
20240103,160500,199465980,8400,8400,8400,8400,0
|
|
20240103,160400,199465980,8400,8400,8400,8400,0
|
|
20240103,160300,199465980,8400,8400,8400,8400,0
|
|
20240103,160200,199465980,8400,8400,8400,8400,0
|
|
20240103,160100,199465980,8400,8400,8400,8400,794
|
|
20240103,160000,199465980,8400,8400,8400,8400,0
|
|
20240103,155900,199465980,8400,8400,8400,8400,0
|
|
20240103,155800,199465980,8400,8400,8400,8400,0
|
|
20240103,155700,199465980,8400,8400,8400,8400,0
|
|
20240103,155600,199465980,8400,8400,8400,8400,0
|
|
20240103,155500,199465980,8400,8400,8400,8400,0
|
|
20240103,155400,199465980,8400,8400,8400,8400,0
|
|
20240103,155300,199465980,8400,8400,8400,8400,0
|
|
20240103,155200,199465980,8400,8400,8400,8400,0
|
|
20240103,155100,199465980,8400,8400,8400,8400,0
|
|
20240103,155000,199465980,8400,8400,8400,8400,0
|
|
20240103,154900,199465980,8400,8400,8400,8400,0
|
|
20240103,154800,199465980,8400,8400,8400,8400,0
|
|
20240103,154700,199465980,8400,8400,8400,8400,0
|
|
20240103,154600,199465980,8400,8400,8400,8400,0
|
|
20240103,154500,199465980,8400,8400,8400,8400,0
|
|
20240103,154400,199465980,8400,8400,8400,8400,0
|
|
20240103,154300,199465980,8400,8400,8400,8400,0
|
|
20240103,154200,199465980,8400,8400,8400,8400,0
|
|
20240103,154100,199465980,8400,8400,8400,8400,0
|
|
20240103,154000,199465980,8400,8400,8400,8400,0
|
|
20240103,153900,199465980,8400,8400,8400,8400,0
|
|
20240103,153800,199465980,8400,8400,8400,8400,0
|
|
20240103,153700,199465980,8400,8400,8400,8400,0
|
|
20240103,153600,199465980,8400,8400,8400,8400,0
|
|
20240103,153500,199465980,8400,8400,8400,8400,0
|
|
20240103,153400,199465980,8400,8400,8400,8400,0
|
|
20240103,153300,199465980,8400,8400,8400,8400,0
|
|
20240103,153200,199465980,8400,8400,8400,8400,0
|
|
20240103,153100,199465980,8400,8400,8400,8400,794
|
|
20240103,153000,199465980,8400,8400,8400,8400,794
|
|
20240103,152900,192796380,8390,8390,8390,8390,0
|
|
20240103,152800,192796380,8390,8390,8390,8390,0
|
|
20240103,152700,192796380,8390,8390,8390,8390,0
|
|
20240103,152600,192796380,8390,8390,8390,8390,0
|
|
20240103,152500,192796380,8390,8390,8390,8390,0
|
|
20240103,152400,192796380,8390,8390,8390,8390,0
|
|
20240103,152300,192796380,8390,8390,8390,8390,0
|
|
20240103,152200,192796380,8390,8390,8390,8390,0
|
|
20240103,152100,192796380,8390,8390,8390,8390,0
|
|
20240103,152000,192796380,8390,8390,8390,8390,0
|
|
20240103,151900,192796380,8390,8370,8390,8370,307
|
|
20240103,151800,190223410,8370,8370,8370,8370,200
|
|
20240103,151700,188549410,8310,8310,8310,8310,2
|
|
20240103,151600,188532790,8370,8330,8370,8300,122
|
|
20240103,151500,187516960,8370,8350,8370,8350,100
|
|
20240103,151400,186681730,8350,8350,8350,8350,0
|
|
20240103,151300,186681730,8350,8350,8350,8350,36
|
|
20240103,151200,186381130,8350,8350,8350,8350,110
|
|
20240103,151100,185462630,8350,8350,8350,8350,17
|
|
20240103,151000,185320680,8350,8350,8350,8350,0
|
|
20240103,150900,185320680,8350,8350,8350,8350,100
|
|
20240103,150800,184485680,8350,8340,8350,8340,100
|
|
20240103,150700,183650730,8340,8340,8340,8340,0
|
|
20240103,150600,183650730,8340,8340,8340,8340,200
|
|
20240103,150500,181982730,8340,8340,8340,8340,0
|
|
20240103,150400,181982730,8340,8340,8340,8340,0
|
|
20240103,150300,181982730,8340,8340,8340,8340,0
|
|
20240103,150200,181982730,8340,8340,8340,8340,10
|
|
20240103,150100,181899330,8330,8330,8330,8330,20
|
|
20240103,150000,181732730,8330,8330,8330,8330,0
|
|
20240103,145900,181732730,8330,8330,8330,8330,6
|
|
20240103,145800,181682750,8320,8320,8320,8320,0
|
|
20240103,145700,181682750,8320,8320,8320,8320,0
|
|
20240103,145600,181682750,8320,8320,8320,8320,25
|
|
20240103,145500,181474750,8320,8320,8320,8320,0
|
|
20240103,145400,181474750,8320,8320,8320,8320,0
|
|
20240103,145300,181474750,8320,8320,8320,8320,0
|
|
20240103,145200,181474750,8320,8320,8320,8320,0
|
|
20240103,145100,181474750,8320,8320,8320,8320,0
|
|
20240103,145000,181474750,8320,8320,8320,8320,3
|
|
20240103,144900,181449790,8290,8280,8290,8280,257
|
|
20240103,144800,179321800,8280,8280,8280,8280,1
|
|
20240103,144700,179313520,8300,8290,8300,8290,96
|
|
20240103,144600,178517670,8290,8290,8290,8290,212
|
|
20240103,144500,176760190,8300,8300,8300,8300,45
|
|
20240103,144400,176386690,8300,8300,8300,8300,0
|
|
20240103,144300,176386690,8300,8300,8300,8300,200
|
|
20240103,144200,174726690,8300,8300,8300,8300,1
|
|
20240103,144100,174718390,8330,8330,8330,8330,0
|
|
20240103,144000,174718390,8330,8330,8330,8330,0
|
|
20240103,143900,174718390,8330,8330,8330,8330,0
|
|
20240103,143800,174718390,8330,8330,8330,8330,0
|
|
20240103,143700,174718390,8330,8330,8330,8330,0
|
|
20240103,143600,174718390,8330,8330,8330,8330,0
|
|
20240103,143500,174718390,8330,8330,8330,8330,275
|
|
20240103,143400,172427640,8330,8310,8330,8310,297
|
|
20240103,143300,169953870,8300,8300,8300,8300,100
|
|
20240103,143200,169123870,8310,8310,8310,8310,400
|
|
20240103,143100,165799870,8310,8310,8310,8310,0
|
|
20240103,143000,165799870,8310,8310,8310,8310,0
|
|
20240103,142900,165799870,8310,8310,8310,8310,0
|
|
20240103,142800,165799870,8310,8310,8310,8310,0
|
|
20240103,142700,165799870,8310,8310,8310,8310,30
|
|
20240103,142600,165550570,8300,8300,8300,8300,1
|
|
20240103,142500,165542270,8300,8300,8300,8300,0
|
|
20240103,142400,165542270,8300,8300,8300,8300,0
|
|
20240103,142300,165542270,8300,8300,8300,8300,0
|
|
20240103,142200,165542270,8300,8300,8300,8300,44
|
|
20240103,142100,165177070,8300,8300,8300,8300,0
|
|
20240103,142000,165177070,8300,8300,8300,8300,56
|
|
20240103,141900,164712270,8300,8300,8300,8300,0
|
|
20240103,141800,164712270,8300,8300,8300,8300,52
|
|
20240103,141700,164280670,8300,8310,8310,8300,1236
|
|
20240103,141600,154021590,8310,8310,8310,8310,50
|
|
20240103,141500,153606090,8310,8310,8310,8310,5
|
|
20240103,141400,153564540,8310,8310,8310,8310,0
|
|
20240103,141300,153564540,8310,8310,8310,8310,50
|
|
20240103,141200,153149040,8300,8300,8300,8300,40
|
|
20240103,141100,152817040,8300,8300,8300,8300,42
|
|
20240103,141000,152468440,8330,8330,8330,8330,0
|
|
20240103,140900,152468440,8330,8300,8330,8300,552
|
|
20240103,140800,147883890,8300,8300,8300,8300,1
|
|
20240103,140700,147875590,8290,8290,8290,8290,0
|
|
20240103,140600,147875590,8290,8290,8290,8290,25
|
|
20240103,140500,147668340,8290,8290,8290,8290,0
|
|
20240103,140400,147668340,8290,8290,8290,8290,258
|
|
20240103,140300,145529520,8300,8300,8300,8300,300
|
|
20240103,140200,143039520,8290,8290,8290,8290,173
|
|
20240103,140100,141605350,8300,8300,8300,8300,0
|
|
20240103,140000,141605350,8300,8300,8300,8300,0
|
|
20240103,135900,141605350,8300,8300,8300,8300,0
|
|
20240103,135800,141605350,8300,8300,8300,8300,0
|
|
20240103,135700,141605350,8300,8300,8300,8300,0
|
|
20240103,135600,141605350,8300,8300,8300,8300,0
|
|
20240103,135500,141605350,8300,8300,8300,8300,0
|
|
20240103,135400,141605350,8300,8300,8300,8300,101
|
|
20240103,135300,140767050,8300,8300,8300,8300,0
|
|
20240103,135200,140767050,8300,8300,8300,8300,0
|
|
20240103,135100,140767050,8300,8300,8300,8300,0
|
|
20240103,135000,140767050,8300,8300,8300,8300,1
|
|
20240103,134900,140758750,8300,8300,8300,8300,0
|
|
20240103,134800,140758750,8300,8290,8300,8290,101
|
|
20240103,134700,139921450,8290,8290,8290,8290,2
|
|
20240103,134600,139904870,8290,8290,8290,8290,0
|
|
20240103,134500,139904870,8290,8290,8290,8290,0
|
|
20240103,134400,139904870,8290,8290,8290,8290,0
|
|
20240103,134300,139904870,8290,8290,8290,8290,1
|
|
20240103,134200,139896580,8300,8300,8300,8300,0
|
|
20240103,134100,139896580,8300,8300,8300,8300,0
|
|
20240103,134000,139896580,8300,8300,8300,8300,0
|
|
20240103,133900,139896580,8300,8300,8300,8300,0
|
|
20240103,133800,139896580,8300,8300,8300,8300,1
|
|
20240103,133700,139888280,8290,8290,8290,8290,1
|
|
20240103,133600,139879990,8300,8300,8300,8280,302
|
|
20240103,133500,137377970,8300,8300,8300,8300,6
|
|
20240103,133400,137328170,8300,8300,8300,8300,0
|
|
20240103,133300,137328170,8300,8300,8300,8300,0
|
|
20240103,133200,137328170,8300,8300,8300,8300,0
|
|
20240103,133100,137328170,8300,8300,8300,8300,0
|
|
20240103,133000,137328170,8300,8300,8300,8300,0
|
|
20240103,132900,137328170,8300,8300,8300,8300,0
|
|
20240103,132800,137328170,8300,8300,8300,8300,5
|
|
20240103,132700,137286670,8300,8290,8300,8290,259
|
|
20240103,132600,135139450,8290,8290,8290,8290,0
|
|
20240103,132500,135139450,8290,8290,8290,8290,6
|
|
20240103,132400,135089710,8290,8290,8290,8290,44
|
|
20240103,132300,134724950,8290,8290,8290,8290,0
|
|
20240103,132200,134724950,8290,8290,8290,8290,0
|
|
20240103,132100,134724950,8290,8290,8290,8290,0
|
|
20240103,132000,134724950,8290,8290,8290,8290,0
|
|
20240103,131900,134724950,8290,8290,8290,8290,0
|
|
20240103,131800,134724950,8290,8290,8290,8290,0
|
|
20240103,131700,134724950,8290,8290,8290,8280,259
|
|
20240103,131600,132579870,8300,8300,8300,8300,1
|
|
20240103,131500,132571570,8290,8290,8290,8290,0
|
|
20240103,131400,132571570,8290,8290,8290,8290,0
|
|
20240103,131300,132571570,8290,8290,8290,8290,0
|
|
20240103,131200,132571570,8290,8290,8290,8290,0
|
|
20240103,131100,132571570,8290,8290,8290,8290,730
|
|
20240103,131000,126519870,8300,8300,8300,8300,5
|
|
20240103,130900,126478370,8300,8300,8300,8300,0
|
|
20240103,130800,126478370,8300,8300,8300,8300,0
|
|
20240103,130700,126478370,8300,8300,8300,8300,0
|
|
20240103,130600,126478370,8300,8300,8300,8300,0
|
|
20240103,130500,126478370,8300,8300,8300,8300,0
|
|
20240103,130400,126478370,8300,8300,8300,8300,1
|
|
20240103,130300,126470070,8290,8290,8290,8290,333
|
|
20240103,130200,123709500,8290,8290,8290,8290,130
|
|
20240103,130100,122631800,8300,8300,8300,8300,6
|
|
20240103,130000,122582000,8300,8300,8300,8300,1
|
|
20240103,125900,122573700,8300,8300,8300,8300,52
|
|
20240103,125800,122142100,8310,8310,8310,8310,0
|
|
20240103,125700,122142100,8310,8310,8310,8310,2
|
|
20240103,125600,122125480,8310,8320,8320,8310,4
|
|
20240103,125500,122092230,8300,8300,8300,8300,103
|
|
20240103,125400,121237330,8320,8320,8320,8320,0
|
|
20240103,125300,121237330,8320,8320,8320,8320,0
|
|
20240103,125200,121237330,8320,8320,8320,8320,0
|
|
20240103,125100,121237330,8320,8320,8320,8320,0
|
|
20240103,125000,121237330,8320,8320,8320,8320,0
|
|
20240103,124900,121237330,8320,8320,8320,8320,0
|
|
20240103,124800,121237330,8320,8320,8320,8320,0
|
|
20240103,124700,121237330,8320,8320,8320,8320,0
|
|
20240103,124600,121237330,8320,8320,8320,8320,1
|
|
20240103,124500,121229010,8300,8300,8300,8300,0
|
|
20240103,124400,121229010,8300,8300,8300,8300,0
|
|
20240103,124300,121229010,8300,8300,8300,8300,50
|
|
20240103,124200,120814010,8320,8320,8320,8320,1
|
|
20240103,124100,120805690,8300,8300,8300,8300,10
|
|
20240103,124000,120722690,8290,8290,8290,8290,0
|
|
20240103,123900,120722690,8290,8290,8290,8290,8
|
|
20240103,123800,120656370,8290,8290,8290,8290,2
|
|
20240103,123700,120639790,8300,8300,8300,8300,1
|
|
20240103,123600,120631490,8300,8300,8300,8300,0
|
|
20240103,123500,120631490,8300,8300,8300,8300,0
|
|
20240103,123400,120631490,8300,8300,8300,8300,50
|
|
20240103,123300,120216490,8300,8300,8300,8300,10
|
|
20240103,123200,120133490,8300,8300,8300,8300,0
|
|
20240103,123100,120133490,8300,8300,8300,8300,0
|
|
20240103,123000,120133490,8300,8300,8300,8300,0
|
|
20240103,122900,120133490,8300,8300,8300,8300,0
|
|
20240103,122800,120133490,8300,8300,8300,8300,0
|
|
20240103,122700,120133490,8300,8300,8300,8300,50
|
|
20240103,122600,119718490,8300,8300,8300,8300,0
|
|
20240103,122500,119718490,8300,8300,8300,8300,0
|
|
20240103,122400,119718490,8300,8300,8300,8300,100
|
|
20240103,122300,118888490,8320,8310,8320,8310,9
|
|
20240103,122200,118813690,8300,8300,8300,8300,0
|
|
20240103,122100,118813690,8300,8300,8300,8300,0
|
|
20240103,122000,118813690,8300,8300,8300,8300,0
|
|
20240103,121900,118813690,8300,8300,8300,8300,0
|
|
20240103,121800,118813690,8300,8300,8300,8300,0
|
|
20240103,121700,118813690,8300,8300,8300,8300,806
|
|
20240103,121600,112123890,8310,8310,8310,8310,0
|
|
20240103,121500,112123890,8310,8310,8320,8310,3
|
|
20240103,121400,112098950,8330,8330,8330,8330,0
|
|
20240103,121300,112098950,8330,8330,8330,8330,0
|
|
20240103,121200,112098950,8330,8330,8330,8330,0
|
|
20240103,121100,112098950,8330,8330,8330,8330,0
|
|
20240103,121000,112098950,8330,8330,8330,8330,0
|
|
20240103,120900,112098950,8330,8330,8330,8330,0
|
|
20240103,120800,112098950,8330,8330,8330,8330,0
|
|
20240103,120700,112098950,8330,8330,8330,8330,0
|
|
20240103,120600,112098950,8330,8330,8330,8330,0
|
|
20240103,120500,112098950,8330,8330,8330,8330,0
|
|
20240103,120400,112098950,8330,8330,8330,8330,0
|
|
20240103,120300,112098950,8330,8330,8330,8330,0
|
|
20240103,120200,112098950,8330,8330,8330,8330,0
|
|
20240103,120100,112098950,8330,8330,8330,8330,0
|
|
20240103,120000,112098950,8330,8330,8330,8330,0
|
|
20240103,115900,112098950,8330,8330,8330,8330,0
|
|
20240103,115800,112098950,8330,8330,8330,8330,0
|
|
20240103,115700,112098950,8330,8330,8330,8330,0
|
|
20240103,115600,112098950,8330,8330,8330,8330,0
|
|
20240103,115500,112098950,8330,8330,8330,8330,0
|
|
20240103,115400,112098950,8330,8330,8330,8330,0
|
|
20240103,115300,112098950,8330,8330,8330,8330,0
|
|
20240103,115200,112098950,8330,8330,8330,8330,1
|
|
20240103,115100,112090620,8330,8330,8330,8330,0
|
|
20240103,115000,112090620,8330,8330,8330,8330,0
|
|
20240103,114900,112090620,8330,8330,8330,8330,0
|
|
20240103,114800,112090620,8330,8330,8330,8330,0
|
|
20240103,114700,112090620,8330,8330,8330,8330,0
|
|
20240103,114600,112090620,8330,8330,8330,8330,0
|
|
20240103,114500,112090620,8330,8320,8330,8320,83
|
|
20240103,114400,111400050,8320,8320,8320,8320,0
|
|
20240103,114300,111400050,8320,8320,8320,8320,0
|
|
20240103,114200,111400050,8320,8320,8320,8320,0
|
|
20240103,114100,111400050,8320,8320,8320,8320,0
|
|
20240103,114000,111400050,8320,8320,8320,8320,0
|
|
20240103,113900,111400050,8320,8320,8320,8320,0
|
|
20240103,113800,111400050,8320,8320,8320,8320,2
|
|
20240103,113700,111383410,8320,8320,8320,8320,0
|
|
20240103,113600,111383410,8320,8320,8320,8320,0
|
|
20240103,113500,111383410,8320,8320,8320,8320,0
|
|
20240103,113400,111383410,8320,8320,8320,8320,0
|
|
20240103,113300,111383410,8320,8320,8320,8320,0
|
|
20240103,113200,111383410,8320,8320,8320,8320,0
|
|
20240103,113100,111383410,8320,8320,8320,8320,0
|
|
20240103,113000,111383410,8320,8320,8320,8320,0
|
|
20240103,112900,111383410,8320,8320,8320,8320,0
|
|
20240103,112800,111383410,8320,8320,8320,8320,0
|
|
20240103,112700,111383410,8320,8320,8320,8320,0
|
|
20240103,112600,111383410,8320,8320,8320,8320,0
|
|
20240103,112500,111383410,8320,8320,8320,8320,1
|
|
20240103,112400,111375090,8300,8300,8300,8300,13
|
|
20240103,112300,111267190,8320,8320,8320,8320,29
|
|
20240103,112200,111025910,8300,8300,8300,8300,355
|
|
20240103,112100,108079410,8300,8300,8300,8300,10
|
|
20240103,112000,107996410,8330,8330,8330,8330,0
|
|
20240103,111900,107996410,8330,8330,8330,8330,0
|
|
20240103,111800,107996410,8330,8330,8330,8330,0
|
|
20240103,111700,107996410,8330,8330,8330,8330,0
|
|
20240103,111600,107996410,8330,8330,8330,8330,1
|
|
20240103,111500,107988080,8300,8300,8300,8300,0
|
|
20240103,111400,107988080,8300,8300,8300,8300,0
|
|
20240103,111300,107988080,8300,8300,8300,8300,0
|
|
20240103,111200,107988080,8300,8300,8300,8300,0
|
|
20240103,111100,107988080,8300,8300,8300,8300,107
|
|
20240103,111000,107099980,8310,8310,8310,8310,174
|
|
20240103,110900,105654040,8310,8310,8310,8310,1
|
|
20240103,110800,105645730,8320,8320,8320,8320,19
|
|
20240103,110700,105487650,8330,8330,8330,8330,0
|
|
20240103,110600,105487650,8330,8330,8330,8330,207
|
|
20240103,110500,103763340,8330,8330,8330,8330,0
|
|
20240103,110400,103763340,8330,8330,8330,8330,4
|
|
20240103,110300,103730020,8330,8330,8330,8330,0
|
|
20240103,110200,103730020,8330,8330,8330,8330,0
|
|
20240103,110100,103730020,8330,8330,8330,8330,1
|
|
20240103,110000,103721690,8320,8320,8320,8320,0
|
|
20240103,105900,103721690,8320,8320,8320,8320,0
|
|
20240103,105800,103721690,8320,8330,8330,8320,21
|
|
20240103,105700,103546960,8330,8330,8330,8330,1
|
|
20240103,105600,103538630,8340,8340,8340,8340,0
|
|
20240103,105500,103538630,8340,8340,8340,8340,0
|
|
20240103,105400,103538630,8340,8340,8340,8340,0
|
|
20240103,105300,103538630,8340,8340,8340,8340,0
|
|
20240103,105200,103538630,8340,8340,8340,8340,0
|
|
20240103,105100,103538630,8340,8340,8340,8340,1
|
|
20240103,105000,103530290,8350,8350,8350,8350,0
|
|
20240103,104900,103530290,8350,8350,8350,8350,0
|
|
20240103,104800,103530290,8350,8350,8350,8350,0
|
|
20240103,104700,103530290,8350,8350,8350,8350,0
|
|
20240103,104600,103530290,8350,8350,8350,8350,0
|
|
20240103,104500,103530290,8350,8330,8350,8310,71
|
|
20240103,104400,102939240,8370,8370,8370,8370,0
|
|
20240103,104300,102939240,8370,8340,8370,8340,42
|
|
20240103,104200,102587850,8380,8380,8380,8380,100
|
|
20240103,104100,101749850,8380,8340,8380,8340,90
|
|
20240103,104000,100999210,8340,8340,8340,8340,0
|
|
20240103,103900,100999210,8340,8310,8340,8310,106
|
|
20240103,103800,100118320,8310,8310,8310,8310,0
|
|
20240103,103700,100118320,8310,8310,8310,8310,0
|
|
20240103,103600,100118320,8310,8310,8310,8310,0
|
|
20240103,103500,100118320,8310,8310,8310,8310,0
|
|
20240103,103400,100118320,8310,8310,8310,8310,0
|
|
20240103,103300,100118320,8310,8310,8310,8310,0
|
|
20240103,103200,100118320,8310,8310,8310,8310,0
|
|
20240103,103100,100118320,8310,8310,8310,8310,0
|
|
20240103,103000,100118320,8310,8310,8310,8310,0
|
|
20240103,102900,100118320,8310,8310,8310,8280,106
|
|
20240103,102800,99239410,8310,8280,8310,8280,2
|
|
20240103,102700,99222820,8310,8310,8310,8310,1
|
|
20240103,102600,99214510,8280,8280,8280,8280,0
|
|
20240103,102500,99214510,8280,8280,8280,8280,0
|
|
20240103,102400,99214510,8280,8280,8280,8280,6
|
|
20240103,102300,99164830,8280,8280,8280,8280,0
|
|
20240103,102200,99164830,8280,8280,8280,8280,5
|
|
20240103,102100,99123430,8310,8310,8310,8310,0
|
|
20240103,102000,99123430,8310,8280,8310,8280,12
|
|
20240103,101900,99024040,8310,8310,8310,8310,0
|
|
20240103,101800,99024040,8310,8310,8310,8310,1
|
|
20240103,101700,99015730,8310,8310,8310,8310,0
|
|
20240103,101600,99015730,8310,8310,8310,8310,0
|
|
20240103,101500,99015730,8310,8310,8310,8310,3
|
|
20240103,101400,98990800,8270,8270,8270,8270,100
|
|
20240103,101300,98163800,8310,8310,8310,8310,0
|
|
20240103,101200,98163800,8310,8310,8310,8310,5
|
|
20240103,101100,98122250,8310,8310,8310,8310,0
|
|
20240103,101000,98122250,8310,8290,8310,8280,710
|
|
20240103,100900,92243390,8290,8290,8290,8290,5
|
|
20240103,100800,92201940,8290,8290,8290,8290,20
|
|
20240103,100700,92036140,8310,8310,8310,8310,0
|
|
20240103,100600,92036140,8310,8310,8310,8310,1
|
|
20240103,100500,92027830,8280,8290,8290,8280,28
|
|
20240103,100400,91795970,8290,8290,8290,8290,0
|
|
20240103,100300,91795970,8290,8300,8310,8290,1327
|
|
20240103,100200,80788350,8310,8310,8310,8310,5
|
|
20240103,100100,80746800,8300,8300,8300,8300,0
|
|
20240103,100000,80746800,8300,8300,8300,8300,115
|
|
20240103,095900,79792300,8310,8310,8310,8310,0
|
|
20240103,095800,79792300,8310,8310,8310,8310,0
|
|
20240103,095700,79792300,8310,8310,8310,8310,123
|
|
20240103,095600,78770170,8310,8310,8310,8310,130
|
|
20240103,095500,77689870,8310,8310,8310,8310,0
|
|
20240103,095400,77689870,8310,8310,8310,8310,0
|
|
20240103,095300,77689870,8310,8310,8310,8310,0
|
|
20240103,095200,77689870,8310,8310,8310,8310,0
|
|
20240103,095100,77689870,8310,8310,8310,8310,0
|
|
20240103,095000,77689870,8310,8310,8310,8310,0
|
|
20240103,094900,77689870,8310,8320,8320,8310,236
|
|
20240103,094800,75727960,8320,8340,8340,8320,107
|
|
20240103,094700,74837580,8320,8320,8320,8320,0
|
|
20240103,094600,74837580,8320,8320,8320,8320,10
|
|
20240103,094500,74754380,8340,8340,8340,8340,7
|
|
20240103,094400,74696000,8310,8310,8310,8310,0
|
|
20240103,094300,74696000,8310,8310,8310,8310,0
|
|
20240103,094200,74696000,8310,8310,8310,8310,0
|
|
20240103,094100,74696000,8310,8330,8330,8310,200
|
|
20240103,094000,73033900,8330,8380,8380,8330,2545
|
|
20240103,093900,51834000,8380,8360,8380,8350,57
|
|
20240103,093800,51357920,8350,8360,8360,8350,5
|
|
20240103,093700,51316150,8350,8350,8350,8350,69
|
|
20240103,093600,50740000,8350,8330,8350,8330,61
|
|
20240103,093500,50231850,8330,8360,8360,8330,2051
|
|
20240103,093400,33146990,8360,8360,8360,8360,0
|
|
20240103,093300,33146990,8360,8360,8360,8360,0
|
|
20240103,093200,33146990,8360,8360,8360,8360,1
|
|
20240103,093100,33138630,8340,8340,8340,8340,300
|
|
20240103,093000,30636630,8360,8360,8360,8360,0
|
|
20240103,092900,30636630,8360,8360,8360,8360,0
|
|
20240103,092800,30636630,8360,8360,8360,8360,0
|
|
20240103,092700,30636630,8360,8360,8360,8360,1
|
|
20240103,092600,30628270,8330,8330,8330,8330,500
|
|
20240103,092500,26463270,8360,8360,8360,8360,0
|
|
20240103,092400,26463270,8360,8360,8360,8360,0
|
|
20240103,092300,26463270,8360,8350,8360,8350,2
|
|
20240103,092200,26446560,8330,8330,8330,8330,9
|
|
20240103,092100,26371590,8330,8330,8330,8330,0
|
|
20240103,092000,26371590,8330,8330,8330,8330,12
|
|
20240103,091900,26271630,8330,8330,8330,8330,21
|
|
20240103,091800,26096700,8330,8330,8330,8330,8
|
|
20240103,091700,26030060,8330,8330,8330,8330,1
|
|
20240103,091600,26021730,8310,8310,8310,8310,0
|
|
20240103,091500,26021730,8310,8310,8310,8310,15
|
|
20240103,091400,25897080,8310,8310,8310,8310,25
|
|
20240103,091300,25689330,8320,8320,8320,8320,0
|
|
20240103,091200,25689330,8320,8320,8320,8320,1
|
|
20240103,091100,25681010,8300,8300,8300,8300,0
|
|
20240103,091000,25681010,8300,8300,8300,8300,109
|
|
20240103,090900,24776310,8290,8300,8300,8290,441
|
|
20240103,090800,21117920,8300,8300,8300,8300,582
|
|
20240103,090700,16287320,8300,8330,8330,8300,2
|
|
20240103,090600,16270690,8300,8300,8300,8300,0
|
|
20240103,090500,16270690,8300,8300,8300,8300,350
|
|
20240103,090400,13365690,8370,8370,8370,8370,0
|
|
20240103,090300,13365690,8370,8370,8370,8370,0
|
|
20240103,090200,13365690,8370,8370,8370,8370,1
|
|
20240103,090100,13357320,8290,8300,8380,8290,112
|
|
20240103,090000,12426710,8290,8290,8290,8290,1499
|