631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,192800,4546432370,9350,9350,9350,9350,4817
|
|
20240104,192700,4546432370,9350,9350,9350,9350,0
|
|
20240104,192600,4546432370,9350,9350,9350,9350,0
|
|
20240104,192500,4546432370,9350,9350,9350,9350,0
|
|
20240104,192400,4546432370,9350,9350,9350,9350,0
|
|
20240104,192300,4546432370,9350,9350,9350,9350,0
|
|
20240104,192200,4546432370,9350,9350,9350,9350,0
|
|
20240104,192100,4546432370,9350,9350,9350,9350,0
|
|
20240104,192000,4546432370,9350,9350,9350,9350,0
|
|
20240104,191900,4546432370,9350,9350,9350,9350,0
|
|
20240104,191800,4546432370,9350,9350,9350,9350,0
|
|
20240104,191700,4546432370,9350,9350,9350,9350,0
|
|
20240104,191600,4546432370,9350,9350,9350,9350,0
|
|
20240104,191500,4546432370,9350,9350,9350,9350,0
|
|
20240104,191400,4546432370,9350,9350,9350,9350,0
|
|
20240104,191300,4546432370,9350,9350,9350,9350,0
|
|
20240104,191200,4546432370,9350,9350,9350,9350,0
|
|
20240104,191100,4546432370,9350,9350,9350,9350,0
|
|
20240104,191000,4546432370,9350,9350,9350,9350,0
|
|
20240104,190900,4546432370,9350,9350,9350,9350,0
|
|
20240104,190800,4546432370,9350,9350,9350,9350,0
|
|
20240104,190700,4546432370,9350,9350,9350,9350,0
|
|
20240104,190600,4546432370,9350,9350,9350,9350,0
|
|
20240104,190500,4546432370,9350,9350,9350,9350,0
|
|
20240104,190400,4546432370,9350,9350,9350,9350,0
|
|
20240104,190300,4546432370,9350,9350,9350,9350,0
|
|
20240104,190200,4546432370,9350,9350,9350,9350,0
|
|
20240104,190100,4546432370,9350,9350,9350,9350,0
|
|
20240104,190000,4546432370,9350,9350,9350,9350,0
|
|
20240104,185900,4546432370,9350,9350,9350,9350,0
|
|
20240104,185800,4546432370,9350,9350,9350,9350,4817
|
|
20240104,185700,4546432370,9350,9350,9350,9350,0
|
|
20240104,185600,4546432370,9350,9350,9350,9350,0
|
|
20240104,185500,4546432370,9350,9350,9350,9350,0
|
|
20240104,185400,4546432370,9350,9350,9350,9350,0
|
|
20240104,185300,4546432370,9350,9350,9350,9350,0
|
|
20240104,185200,4546432370,9350,9350,9350,9350,0
|
|
20240104,185100,4546432370,9350,9350,9350,9350,0
|
|
20240104,185000,4546432370,9350,9350,9350,9350,0
|
|
20240104,184900,4546432370,9350,9350,9350,9350,0
|
|
20240104,184800,4546432370,9350,9350,9350,9350,0
|
|
20240104,184700,4546432370,9350,9350,9350,9350,0
|
|
20240104,184600,4546432370,9350,9350,9350,9350,0
|
|
20240104,184500,4546432370,9350,9350,9350,9350,0
|
|
20240104,184400,4546432370,9350,9350,9350,9350,0
|
|
20240104,184300,4546432370,9350,9350,9350,9350,0
|
|
20240104,184200,4546432370,9350,9350,9350,9350,0
|
|
20240104,184100,4546432370,9350,9350,9350,9350,0
|
|
20240104,184000,4546432370,9350,9350,9350,9350,0
|
|
20240104,183900,4546432370,9350,9350,9350,9350,0
|
|
20240104,183800,4546432370,9350,9350,9350,9350,0
|
|
20240104,183700,4546432370,9350,9350,9350,9350,0
|
|
20240104,183600,4546432370,9350,9350,9350,9350,0
|
|
20240104,183500,4546432370,9350,9350,9350,9350,0
|
|
20240104,183400,4546432370,9350,9350,9350,9350,0
|
|
20240104,183300,4546432370,9350,9350,9350,9350,0
|
|
20240104,183200,4546432370,9350,9350,9350,9350,0
|
|
20240104,183100,4546432370,9350,9350,9350,9350,0
|
|
20240104,183000,4546432370,9350,9350,9350,9350,0
|
|
20240104,182900,4546432370,9350,9350,9350,9350,0
|
|
20240104,182800,4546432370,9350,9350,9350,9350,4817
|
|
20240104,182700,4546432370,9350,9350,9350,9350,0
|
|
20240104,182600,4546432370,9350,9350,9350,9350,0
|
|
20240104,182500,4546432370,9350,9350,9350,9350,0
|
|
20240104,182400,4546432370,9350,9350,9350,9350,0
|
|
20240104,182300,4546432370,9350,9350,9350,9350,0
|
|
20240104,182200,4546432370,9350,9350,9350,9350,0
|
|
20240104,182100,4546432370,9350,9350,9350,9350,0
|
|
20240104,182000,4546432370,9350,9350,9350,9350,0
|
|
20240104,181900,4546432370,9350,9350,9350,9350,0
|
|
20240104,181800,4546432370,9350,9350,9350,9350,0
|
|
20240104,181700,4546432370,9350,9350,9350,9350,0
|
|
20240104,181600,4546432370,9350,9350,9350,9350,0
|
|
20240104,181500,4546432370,9350,9350,9350,9350,0
|
|
20240104,181400,4546432370,9350,9350,9350,9350,0
|
|
20240104,181300,4546432370,9350,9350,9350,9350,0
|
|
20240104,181200,4546432370,9350,9350,9350,9350,0
|
|
20240104,181100,4546432370,9350,9350,9350,9350,0
|
|
20240104,181000,4546432370,9350,9350,9350,9350,0
|
|
20240104,180900,4546432370,9350,9350,9350,9350,0
|
|
20240104,180800,4546432370,9350,9350,9350,9350,0
|
|
20240104,180700,4546432370,9350,9350,9350,9350,0
|
|
20240104,180600,4546432370,9350,9350,9350,9350,0
|
|
20240104,180500,4546432370,9350,9350,9350,9350,0
|
|
20240104,180400,4546432370,9350,9350,9350,9350,0
|
|
20240104,180300,4546432370,9350,9350,9350,9350,0
|
|
20240104,180200,4546432370,9350,9350,9350,9350,0
|
|
20240104,180100,4546432370,9350,9350,9350,9350,0
|
|
20240104,180000,4546432370,9350,9350,9350,9350,0
|
|
20240104,175900,4546432370,9350,9350,9350,9350,0
|
|
20240104,175800,4546432370,9350,9350,9350,9350,4817
|
|
20240104,175700,4546432370,9350,9350,9350,9350,0
|
|
20240104,175600,4546432370,9350,9350,9350,9350,0
|
|
20240104,175500,4546432370,9350,9350,9350,9350,0
|
|
20240104,175400,4546432370,9350,9350,9350,9350,0
|
|
20240104,175300,4546432370,9350,9350,9350,9350,0
|
|
20240104,175200,4546432370,9350,9350,9350,9350,0
|
|
20240104,175100,4546432370,9350,9350,9350,9350,0
|
|
20240104,175000,4546432370,9350,9350,9350,9350,0
|
|
20240104,174900,4546432370,9350,9350,9350,9350,0
|
|
20240104,174800,4546432370,9350,9350,9350,9350,0
|
|
20240104,174700,4546432370,9350,9350,9350,9350,0
|
|
20240104,174600,4546432370,9350,9350,9350,9350,0
|
|
20240104,174500,4546432370,9350,9350,9350,9350,0
|
|
20240104,174400,4546432370,9350,9350,9350,9350,0
|
|
20240104,174300,4546432370,9350,9350,9350,9350,0
|
|
20240104,174200,4546432370,9350,9350,9350,9350,0
|
|
20240104,174100,4546432370,9350,9350,9350,9350,0
|
|
20240104,174000,4546432370,9350,9350,9350,9350,0
|
|
20240104,173900,4546432370,9350,9350,9350,9350,0
|
|
20240104,173800,4546432370,9350,9350,9350,9350,0
|
|
20240104,173700,4546432370,9350,9350,9350,9350,0
|
|
20240104,173600,4546432370,9350,9350,9350,9350,0
|
|
20240104,173500,4546432370,9350,9350,9350,9350,0
|
|
20240104,173400,4546432370,9350,9350,9350,9350,0
|
|
20240104,173300,4546432370,9350,9350,9350,9350,0
|
|
20240104,173200,4546432370,9350,9350,9350,9350,0
|
|
20240104,173100,4546432370,9350,9350,9350,9350,0
|
|
20240104,173000,4546432370,9350,9350,9350,9350,0
|
|
20240104,172900,4546432370,9350,9350,9350,9350,0
|
|
20240104,172800,4546432370,9350,9350,9350,9350,4817
|
|
20240104,172700,4546432370,9350,9350,9350,9350,0
|
|
20240104,172600,4546432370,9350,9350,9350,9350,0
|
|
20240104,172500,4546432370,9350,9350,9350,9350,0
|
|
20240104,172400,4546432370,9350,9350,9350,9350,0
|
|
20240104,172300,4546432370,9350,9350,9350,9350,0
|
|
20240104,172200,4546432370,9350,9350,9350,9350,0
|
|
20240104,172100,4546432370,9350,9350,9350,9350,0
|
|
20240104,172000,4546432370,9350,9350,9350,9350,0
|
|
20240104,171900,4546432370,9350,9350,9350,9350,0
|
|
20240104,171800,4546432370,9350,9350,9350,9350,0
|
|
20240104,171700,4546432370,9350,9350,9350,9350,0
|
|
20240104,171600,4546432370,9350,9350,9350,9350,0
|
|
20240104,171500,4546432370,9350,9350,9350,9350,0
|
|
20240104,171400,4546432370,9350,9350,9350,9350,0
|
|
20240104,171300,4546432370,9350,9350,9350,9350,0
|
|
20240104,171200,4546432370,9350,9350,9350,9350,0
|
|
20240104,171100,4546432370,9350,9350,9350,9350,0
|
|
20240104,171000,4546432370,9350,9350,9350,9350,0
|
|
20240104,170900,4546432370,9350,9350,9350,9350,0
|
|
20240104,170800,4546432370,9350,9350,9350,9350,0
|
|
20240104,170700,4546432370,9350,9350,9350,9350,0
|
|
20240104,170600,4546432370,9350,9350,9350,9350,0
|
|
20240104,170500,4546432370,9350,9350,9350,9350,0
|
|
20240104,170400,4546432370,9350,9350,9350,9350,0
|
|
20240104,170300,4546432370,9350,9350,9350,9350,0
|
|
20240104,170200,4546432370,9350,9350,9350,9350,0
|
|
20240104,170100,4546432370,9350,9350,9350,9350,0
|
|
20240104,170000,4546432370,9350,9350,9350,9350,0
|
|
20240104,165900,4546432370,9350,9350,9350,9350,0
|
|
20240104,165800,4546432370,9350,9350,9350,9350,4817
|
|
20240104,165700,4546432370,9350,9350,9350,9350,0
|
|
20240104,165600,4546432370,9350,9350,9350,9350,0
|
|
20240104,165500,4546432370,9350,9350,9350,9350,0
|
|
20240104,165400,4546432370,9350,9350,9350,9350,0
|
|
20240104,165300,4546432370,9350,9350,9350,9350,0
|
|
20240104,165200,4546432370,9350,9350,9350,9350,0
|
|
20240104,165100,4546432370,9350,9350,9350,9350,0
|
|
20240104,165000,4546432370,9350,9350,9350,9350,0
|
|
20240104,164900,4546432370,9350,9350,9350,9350,0
|
|
20240104,164800,4546432370,9350,9350,9350,9350,0
|
|
20240104,164700,4546432370,9350,9350,9350,9350,0
|
|
20240104,164600,4546432370,9350,9350,9350,9350,0
|
|
20240104,164500,4546432370,9350,9350,9350,9350,0
|
|
20240104,164400,4546432370,9350,9350,9350,9350,0
|
|
20240104,164300,4546432370,9350,9350,9350,9350,0
|
|
20240104,164200,4546432370,9350,9350,9350,9350,0
|
|
20240104,164100,4546432370,9350,9350,9350,9350,0
|
|
20240104,164000,4546432370,9350,9350,9350,9350,0
|
|
20240104,163900,4546432370,9350,9350,9350,9350,0
|
|
20240104,163800,4546432370,9350,9350,9350,9350,0
|
|
20240104,163700,4546432370,9350,9350,9350,9350,0
|
|
20240104,163600,4546432370,9350,9350,9350,9350,0
|
|
20240104,163500,4546432370,9350,9350,9350,9350,0
|
|
20240104,163400,4546432370,9350,9350,9350,9350,0
|
|
20240104,163300,4546432370,9350,9350,9350,9350,0
|
|
20240104,163200,4546432370,9350,9350,9350,9350,0
|
|
20240104,163100,4546432370,9350,9350,9350,9350,0
|
|
20240104,163000,4546432370,9350,9350,9350,9350,0
|
|
20240104,162900,4546432370,9350,9350,9350,9350,0
|
|
20240104,162800,4546432370,9350,9350,9350,9350,4817
|
|
20240104,162700,4546432370,9350,9350,9350,9350,0
|
|
20240104,162600,4546432370,9350,9350,9350,9350,0
|
|
20240104,162500,4546432370,9350,9350,9350,9350,0
|
|
20240104,162400,4546432370,9350,9350,9350,9350,0
|
|
20240104,162300,4546432370,9350,9350,9350,9350,0
|
|
20240104,162200,4546432370,9350,9350,9350,9350,0
|
|
20240104,162100,4546432370,9350,9350,9350,9350,0
|
|
20240104,162000,4546432370,9350,9350,9350,9350,0
|
|
20240104,161900,4546432370,9350,9350,9350,9350,0
|
|
20240104,161800,4546432370,9350,9350,9350,9350,0
|
|
20240104,161700,4546432370,9350,9350,9350,9350,0
|
|
20240104,161600,4546432370,9350,9350,9350,9350,0
|
|
20240104,161500,4546432370,9350,9350,9350,9350,0
|
|
20240104,161400,4546432370,9350,9350,9350,9350,0
|
|
20240104,161300,4546432370,9350,9350,9350,9350,0
|
|
20240104,161200,4546432370,9350,9350,9350,9350,0
|
|
20240104,161100,4546432370,9350,9350,9350,9350,0
|
|
20240104,161000,4546432370,9350,9350,9350,9350,0
|
|
20240104,160900,4546432370,9350,9350,9350,9350,0
|
|
20240104,160800,4546432370,9350,9350,9350,9350,0
|
|
20240104,160700,4546432370,9350,9350,9350,9350,0
|
|
20240104,160600,4546432370,9350,9350,9350,9350,0
|
|
20240104,160500,4546432370,9350,9350,9350,9350,0
|
|
20240104,160400,4546432370,9350,9350,9350,9350,0
|
|
20240104,160300,4546432370,9350,9350,9350,9350,0
|
|
20240104,160200,4546432370,9350,9350,9350,9350,0
|
|
20240104,160100,4546432370,9350,9350,9350,9350,0
|
|
20240104,160000,4546432370,9350,9350,9350,9350,0
|
|
20240104,155900,4546432370,9350,9350,9350,9350,0
|
|
20240104,155800,4546432370,9350,9350,9350,9350,4817
|
|
20240104,155700,4546432370,9350,9350,9350,9350,0
|
|
20240104,155600,4546432370,9350,9350,9350,9350,0
|
|
20240104,155500,4546432370,9350,9350,9350,9350,0
|
|
20240104,155400,4546432370,9350,9350,9350,9350,0
|
|
20240104,155300,4546432370,9350,9350,9350,9350,0
|
|
20240104,155200,4546432370,9350,9350,9350,9350,0
|
|
20240104,155100,4546432370,9350,9350,9350,9350,0
|
|
20240104,155000,4546432370,9350,9350,9350,9350,0
|
|
20240104,154900,4546432370,9350,9350,9350,9350,0
|
|
20240104,154800,4546432370,9350,9350,9350,9350,0
|
|
20240104,154700,4546432370,9350,9350,9350,9350,0
|
|
20240104,154600,4546432370,9350,9350,9350,9350,0
|
|
20240104,154500,4546432370,9350,9350,9350,9350,0
|
|
20240104,154400,4546432370,9350,9350,9350,9350,0
|
|
20240104,154300,4546432370,9350,9350,9350,9350,0
|
|
20240104,154200,4546432370,9350,9350,9350,9350,0
|
|
20240104,154100,4546432370,9350,9350,9350,9350,0
|
|
20240104,154000,4546432370,9350,9350,9350,9350,0
|
|
20240104,153900,4546432370,9350,9350,9350,9350,0
|
|
20240104,153800,4546432370,9350,9350,9350,9350,0
|
|
20240104,153700,4546432370,9350,9350,9350,9350,0
|
|
20240104,153600,4546432370,9350,9350,9350,9350,0
|
|
20240104,153500,4546432370,9350,9350,9350,9350,0
|
|
20240104,153400,4546432370,9350,9350,9350,9350,0
|
|
20240104,153300,4546432370,9350,9350,9350,9350,0
|
|
20240104,153200,4546432370,9350,9350,9350,9350,0
|
|
20240104,153100,4546432370,9350,9350,9350,9350,0
|
|
20240104,153000,4546432370,9350,9350,9350,9350,4817
|
|
20240104,152900,4501393420,9330,9330,9330,9330,0
|
|
20240104,152800,4501393420,9330,9330,9330,9330,0
|
|
20240104,152700,4501393420,9330,9330,9330,9330,0
|
|
20240104,152600,4501393420,9330,9330,9330,9330,0
|
|
20240104,152500,4501393420,9330,9330,9330,9330,0
|
|
20240104,152400,4501393420,9330,9330,9330,9330,0
|
|
20240104,152300,4501393420,9330,9330,9330,9330,0
|
|
20240104,152200,4501393420,9330,9330,9330,9330,0
|
|
20240104,152100,4501393420,9330,9330,9330,9330,0
|
|
20240104,152000,4501393420,9330,9330,9330,9330,0
|
|
20240104,151900,4501393420,9330,9330,9330,9290,674
|
|
20240104,151800,4495123180,9300,9320,9330,9300,839
|
|
20240104,151700,4487310840,9330,9340,9340,9320,820
|
|
20240104,151600,4479659470,9330,9350,9350,9330,490
|
|
20240104,151500,4475081560,9340,9340,9350,9340,807
|
|
20240104,151400,4467543480,9330,9330,9340,9330,355
|
|
20240104,151300,4464227830,9340,9330,9340,9330,201
|
|
20240104,151200,4462350550,9350,9340,9350,9310,643
|
|
20240104,151100,4456356820,9340,9320,9340,9310,308
|
|
20240104,151000,4453483450,9330,9330,9330,9320,430
|
|
20240104,150900,4449471890,9320,9310,9340,9310,174
|
|
20240104,150800,4447848190,9310,9330,9330,9310,1404
|
|
20240104,150700,4434771580,9320,9320,9330,9320,206
|
|
20240104,150600,4432849660,9320,9330,9350,9310,1283
|
|
20240104,150500,4420883880,9330,9330,9330,9320,389
|
|
20240104,150400,4417256720,9330,9330,9330,9330,204
|
|
20240104,150300,4415353400,9330,9340,9350,9330,499
|
|
20240104,150200,4410693950,9340,9340,9340,9340,722
|
|
20240104,150100,4403950470,9340,9330,9340,9330,369
|
|
20240104,150000,4400506170,9320,9340,9340,9300,712
|
|
20240104,145900,4393873820,9330,9340,9340,9320,364
|
|
20240104,145800,4390476250,9340,9330,9340,9330,371
|
|
20240104,145700,4387013820,9330,9330,9330,9330,614
|
|
20240104,145600,4381285200,9300,9330,9330,9300,1113
|
|
20240104,145500,4370925350,9330,9320,9330,9310,490
|
|
20240104,145400,4366360410,9320,9320,9320,9320,36
|
|
20240104,145300,4366024890,9320,9320,9320,9320,163
|
|
20240104,145200,4364505730,9320,9330,9330,9320,484
|
|
20240104,145100,4359994320,9340,9340,9340,9340,60
|
|
20240104,145000,4359433920,9340,9330,9340,9330,123
|
|
20240104,144900,4358285690,9330,9330,9330,9330,27
|
|
20240104,144800,4358033780,9330,9310,9330,9310,248
|
|
20240104,144700,4355722040,9310,9320,9320,9310,72
|
|
20240104,144600,4355051600,9310,9320,9320,9310,692
|
|
20240104,144500,4348603400,9320,9320,9320,9320,11
|
|
20240104,144400,4348500880,9330,9320,9340,9320,153
|
|
20240104,144300,4347073070,9320,9330,9330,9320,16
|
|
20240104,144200,4346923940,9330,9330,9330,9330,69
|
|
20240104,144100,4346280170,9330,9340,9340,9330,843
|
|
20240104,144000,4338413040,9350,9350,9350,9350,589
|
|
20240104,143900,4332905890,9350,9370,9370,9350,96
|
|
20240104,143800,4332007790,9380,9370,9380,9370,131
|
|
20240104,143700,4330779320,9360,9360,9360,9360,483
|
|
20240104,143600,4326258440,9320,9320,9320,9320,50
|
|
20240104,143500,4325792440,9320,9350,9350,9320,1205
|
|
20240104,143400,4314543950,9350,9340,9350,9320,327
|
|
20240104,143300,4311489510,9340,9330,9340,9320,910
|
|
20240104,143200,4303002820,9330,9330,9330,9330,187
|
|
20240104,143100,4301258110,9330,9330,9330,9320,231
|
|
20240104,143000,4299103180,9320,9330,9330,9320,117
|
|
20240104,142900,4298011790,9330,9340,9340,9320,705
|
|
20240104,142800,4291434140,9330,9340,9340,9330,102
|
|
20240104,142700,4290482470,9340,9370,9370,9340,992
|
|
20240104,142600,4281204350,9370,9370,9370,9370,597
|
|
20240104,142500,4275610460,9370,9350,9370,9340,814
|
|
20240104,142400,4267993310,9360,9340,9360,9340,380
|
|
20240104,142300,4264443110,9340,9360,9360,9340,232
|
|
20240104,142200,4262273910,9350,9350,9370,9350,645
|
|
20240104,142100,4256242160,9360,9370,9370,9350,574
|
|
20240104,142000,4250869560,9360,9350,9360,9350,213
|
|
20240104,141900,4248876070,9350,9340,9350,9340,329
|
|
20240104,141800,4245803070,9350,9350,9350,9330,303
|
|
20240104,141700,4242975020,9360,9340,9360,9340,926
|
|
20240104,141600,4234325140,9320,9320,9320,9320,318
|
|
20240104,141500,4231361380,9330,9320,9330,9300,1532
|
|
20240104,141400,4217100090,9320,9340,9340,9320,669
|
|
20240104,141300,4210861640,9340,9360,9360,9340,390
|
|
20240104,141200,4207216240,9350,9350,9350,9340,100
|
|
20240104,141100,4206281740,9350,9340,9350,9340,197
|
|
20240104,141000,4204441010,9360,9350,9360,9350,3
|
|
20240104,140900,4204412940,9360,9340,9360,9340,278
|
|
20240104,140800,4201813920,9340,9330,9340,9330,217
|
|
20240104,140700,4199787400,9330,9350,9350,9330,822
|
|
20240104,140600,4192109140,9350,9330,9360,9330,598
|
|
20240104,140500,4186528420,9320,9310,9320,9300,591
|
|
20240104,140400,4181025050,9310,9300,9310,9300,85
|
|
20240104,140300,4180233750,9300,9320,9320,9290,1064
|
|
20240104,140200,4170338370,9320,9300,9330,9300,579
|
|
20240104,140100,4164946780,9300,9280,9310,9260,1894
|
|
20240104,140000,4147370910,9280,9310,9310,9230,6233
|
|
20240104,135900,4089616460,9300,9290,9310,9290,1228
|
|
20240104,135800,4078197060,9330,9420,9420,9260,7957
|
|
20240104,135700,4003943310,9410,9420,9430,9410,325
|
|
20240104,135600,4000883250,9430,9400,9430,9400,1380
|
|
20240104,135500,3987873870,9400,9400,9400,9390,453
|
|
20240104,135400,3983616490,9400,9410,9410,9400,483
|
|
20240104,135300,3979074550,9410,9400,9410,9390,699
|
|
20240104,135200,3972503500,9400,9380,9400,9380,310
|
|
20240104,135100,3969594670,9380,9390,9390,9370,1202
|
|
20240104,135000,3958326640,9390,9380,9390,9370,1250
|
|
20240104,134900,3946607970,9390,9390,9400,9360,1039
|
|
20240104,134800,3936868960,9400,9370,9400,9370,299
|
|
20240104,134700,3934066140,9370,9360,9390,9360,1067
|
|
20240104,134600,3924075220,9360,9390,9390,9360,1192
|
|
20240104,134500,3912897100,9380,9400,9400,9370,390
|
|
20240104,134400,3909238280,9360,9400,9410,9360,7260
|
|
20240104,134300,3841192670,9400,9380,9400,9350,1166
|
|
20240104,134200,3830261570,9380,9390,9400,9330,10228
|
|
20240104,134100,3734555660,9390,9390,9400,9370,1219
|
|
20240104,134000,3723112420,9400,9370,9400,9370,702
|
|
20240104,133900,3716529950,9370,9380,9400,9360,4643
|
|
20240104,133800,3673013390,9370,9400,9410,9370,1281
|
|
20240104,133700,3660989150,9400,9390,9410,9360,2791
|
|
20240104,133600,3634829490,9390,9440,9450,9390,2920
|
|
20240104,133500,3607324730,9440,9440,9450,9410,766
|
|
20240104,133400,3600112500,9400,9440,9450,9400,6876
|
|
20240104,133300,3535343750,9440,9410,9460,9410,2940
|
|
20240104,133200,3507597210,9430,9450,9470,9400,6461
|
|
20240104,133100,3446689490,9420,9520,9550,9420,10210
|
|
20240104,133000,3349920250,9520,9550,9590,9510,5177
|
|
20240104,132900,3300547250,9550,9590,9590,9520,5592
|
|
20240104,132800,3247111610,9610,9640,9640,9550,4709
|
|
20240104,132700,3201887130,9640,9670,9740,9630,13481
|
|
20240104,132600,3071524360,9670,9610,9700,9600,9126
|
|
20240104,132500,2983351940,9610,9540,9610,9530,5566
|
|
20240104,132400,2930155650,9540,9560,9590,9530,8435
|
|
20240104,132300,2849482370,9560,9670,9670,9520,12742
|
|
20240104,132200,2727370480,9650,9680,9720,9640,7428
|
|
20240104,132100,2655505230,9680,9760,9760,9660,10453
|
|
20240104,132000,2554155770,9760,9710,9790,9680,23542
|
|
20240104,131900,2324701280,9720,9740,9820,9700,23763
|
|
20240104,131800,2092941900,9740,9690,9810,9660,23337
|
|
20240104,131700,1865491510,9690,9760,9870,9600,31977
|
|
20240104,131600,1554162020,9770,9540,9770,9510,26106
|
|
20240104,131500,1302222860,9580,9510,9580,9420,6126
|
|
20240104,131400,1243956860,9510,9500,9600,9450,15174
|
|
20240104,131300,1099211210,9500,9420,9500,9410,11639
|
|
20240104,131200,988965640,9420,9420,9420,9420,528
|
|
20240104,131100,983991880,9420,9360,9420,9360,4200
|
|
20240104,131000,944543520,9350,9350,9350,9350,561
|
|
20240104,130900,939298170,9340,9310,9340,9310,286
|
|
20240104,130800,936631130,9310,9330,9330,9310,202
|
|
20240104,130700,934748680,9350,9350,9350,9350,51
|
|
20240104,130600,934271830,9350,9350,9350,9350,250
|
|
20240104,130500,931934330,9330,9330,9330,9330,7
|
|
20240104,130400,931869020,9320,9330,9330,9320,7
|
|
20240104,130300,931803760,9330,9320,9330,9320,192
|
|
20240104,130200,930012900,9310,9310,9310,9310,0
|
|
20240104,130100,930012900,9310,9330,9330,9310,110
|
|
20240104,130000,928987800,9340,9340,9340,9340,0
|
|
20240104,125900,928987800,9340,9340,9340,9340,0
|
|
20240104,125800,928987800,9340,9340,9340,9340,93
|
|
20240104,125700,928119180,9320,9320,9320,9320,22
|
|
20240104,125600,927914140,9340,9340,9340,9340,50
|
|
20240104,125500,927447140,9340,9340,9340,9340,0
|
|
20240104,125400,927447140,9340,9340,9340,9340,49
|
|
20240104,125300,926989480,9320,9320,9330,9320,426
|
|
20240104,125200,923017510,9330,9330,9330,9330,50
|
|
20240104,125100,922551010,9330,9310,9330,9310,26
|
|
20240104,125000,922308850,9270,9280,9300,9270,414
|
|
20240104,124900,918466560,9280,9340,9340,9280,283
|
|
20240104,124800,915835940,9300,9260,9340,9260,1130
|
|
20240104,124700,905334870,9260,9270,9270,9260,5293
|
|
20240104,124600,856317230,9280,9290,9310,9270,2447
|
|
20240104,124500,833628170,9300,9330,9330,9280,3313
|
|
20240104,124400,802863660,9330,9330,9330,9330,0
|
|
20240104,124300,802863660,9330,9350,9350,9330,55
|
|
20240104,124200,802349520,9350,9340,9350,9340,74
|
|
20240104,124100,801657640,9330,9350,9350,9330,52
|
|
20240104,124000,801171480,9330,9330,9330,9330,1
|
|
20240104,123900,801162150,9330,9330,9330,9330,6
|
|
20240104,123800,801106170,9360,9330,9360,9330,54
|
|
20240104,123700,800600850,9360,9360,9360,9360,80
|
|
20240104,123600,799852050,9350,9330,9350,9330,56
|
|
20240104,123500,799328570,9350,9350,9350,9350,0
|
|
20240104,123400,799328570,9350,9360,9360,9340,178
|
|
20240104,123300,797663450,9370,9370,9370,9370,1
|
|
20240104,123200,797654080,9370,9370,9370,9370,79
|
|
20240104,123100,796913850,9370,9360,9370,9360,77
|
|
20240104,123000,796192580,9350,9350,9350,9350,40
|
|
20240104,122900,795818580,9330,9340,9340,9330,6
|
|
20240104,122800,795762590,9330,9350,9350,9330,97
|
|
20240104,122700,794856220,9350,9330,9350,9330,245
|
|
20240104,122600,792569370,9350,9350,9350,9350,0
|
|
20240104,122500,792569370,9350,9360,9360,9340,335
|
|
20240104,122400,789436330,9360,9360,9360,9360,1
|
|
20240104,122300,789426970,9360,9330,9360,9330,51
|
|
20240104,122200,788951110,9320,9330,9330,9320,95
|
|
20240104,122100,788064820,9330,9330,9330,9330,185
|
|
20240104,122000,786338770,9320,9350,9350,9320,23
|
|
20240104,121900,786123770,9360,9370,9370,9360,103
|
|
20240104,121800,785159490,9370,9390,9390,9370,19
|
|
20240104,121700,784981260,9370,9410,9410,9370,1108
|
|
20240104,121600,774587810,9420,9420,9420,9410,87
|
|
20240104,121500,773768480,9420,9420,9420,9420,0
|
|
20240104,121400,773768480,9420,9400,9420,9400,112
|
|
20240104,121300,772714280,9420,9380,9420,9380,868
|
|
20240104,121200,764566410,9380,9380,9380,9380,127
|
|
20240104,121100,763375150,9380,9380,9380,9380,100
|
|
20240104,121000,762437150,9370,9390,9390,9370,56
|
|
20240104,120900,761911430,9390,9360,9390,9350,530
|
|
20240104,120800,756949830,9360,9400,9400,9360,273
|
|
20240104,120700,754392000,9400,9400,9400,9400,0
|
|
20240104,120600,754392000,9400,9390,9400,9390,68
|
|
20240104,120500,753753000,9390,9360,9390,9360,189
|
|
20240104,120400,751979420,9380,9380,9380,9380,0
|
|
20240104,120300,751979420,9380,9380,9380,9340,285
|
|
20240104,120200,749310810,9350,9350,9350,9350,1
|
|
20240104,120100,749301460,9380,9380,9380,9380,50
|
|
20240104,120000,748832460,9350,9380,9380,9350,3
|
|
20240104,115900,748804350,9380,9380,9380,9340,153
|
|
20240104,115800,747369250,9380,9370,9380,9370,213
|
|
20240104,115700,745372090,9380,9380,9380,9380,50
|
|
20240104,115600,744903090,9350,9350,9350,9350,84
|
|
20240104,115500,744117690,9340,9330,9340,9330,318
|
|
20240104,115400,741149570,9330,9330,9330,9330,50
|
|
20240104,115300,740683070,9340,9340,9340,9340,99
|
|
20240104,115200,739758410,9340,9340,9340,9340,50
|
|
20240104,115100,739291410,9340,9340,9340,9340,10
|
|
20240104,115000,739198010,9340,9320,9340,9320,125
|
|
20240104,114900,738031270,9320,9320,9320,9320,0
|
|
20240104,114800,738031270,9320,9310,9320,9310,50
|
|
20240104,114700,737565760,9310,9320,9320,9310,59
|
|
20240104,114600,737016460,9320,9320,9330,9320,217
|
|
20240104,114500,734992470,9330,9330,9330,9330,0
|
|
20240104,114400,734992470,9330,9330,9330,9330,1
|
|
20240104,114300,734983140,9330,9330,9330,9330,50
|
|
20240104,114200,734516640,9330,9330,9330,9330,68
|
|
20240104,114100,733882200,9310,9310,9310,9310,26
|
|
20240104,114000,733640140,9310,9340,9340,9310,20
|
|
20240104,113900,733453850,9340,9330,9340,9320,170
|
|
20240104,113800,731867260,9330,9330,9330,9330,0
|
|
20240104,113700,731867260,9330,9320,9330,9320,51
|
|
20240104,113600,731391930,9300,9300,9300,9300,320
|
|
20240104,113500,728415930,9300,9300,9310,9300,384
|
|
20240104,113400,724844240,9310,9320,9320,9310,56
|
|
20240104,113300,724322870,9320,9330,9330,9320,225
|
|
20240104,113200,722224610,9340,9340,9340,9340,143
|
|
20240104,113100,720888990,9340,9340,9340,9340,215
|
|
20240104,113000,718880890,9340,9340,9340,9340,72
|
|
20240104,112900,718208410,9340,9340,9340,9340,3
|
|
20240104,112800,718180390,9330,9340,9340,9330,75
|
|
20240104,112700,717480110,9330,9340,9340,9330,70
|
|
20240104,112600,716826410,9340,9380,9380,9340,1157
|
|
20240104,112500,706016390,9380,9380,9380,9380,99
|
|
20240104,112400,705087770,9380,9380,9380,9380,70
|
|
20240104,112300,704431170,9380,9380,9380,9380,3
|
|
20240104,112200,704403030,9380,9380,9380,9380,63
|
|
20240104,112100,703812090,9350,9320,9350,9320,79
|
|
20240104,112000,703075160,9310,9310,9310,9310,300
|
|
20240104,111900,700282160,9310,9290,9310,9290,719
|
|
20240104,111800,693602210,9290,9300,9300,9290,288
|
|
20240104,111700,690925240,9300,9320,9320,9300,535
|
|
20240104,111600,685942040,9330,9330,9330,9330,165
|
|
20240104,111500,684402590,9340,9370,9370,9340,1680
|
|
20240104,111400,668692530,9380,9380,9380,9380,0
|
|
20240104,111300,668692530,9380,9340,9380,9340,478
|
|
20240104,111200,664221950,9350,9350,9350,9350,0
|
|
20240104,111100,664221950,9350,9380,9380,9350,1600
|
|
20240104,111000,649261100,9350,9370,9370,9350,71
|
|
20240104,110900,648595870,9400,9400,9400,9400,1
|
|
20240104,110800,648586470,9400,9340,9400,9320,663
|
|
20240104,110700,642402990,9340,9370,9410,9340,811
|
|
20240104,110600,634809230,9410,9350,9420,9350,108
|
|
20240104,110500,633795890,9400,9370,9400,9370,451
|
|
20240104,110400,629565120,9420,9350,9420,9350,86
|
|
20240104,110300,628760950,9330,9310,9330,9300,164
|
|
20240104,110200,627234290,9320,9330,9330,9310,337
|
|
20240104,110100,624094180,9290,9260,9290,9260,1032
|
|
20240104,110000,614522110,9240,9340,9340,9240,1493
|
|
20240104,105900,600683360,9350,9350,9350,9340,179
|
|
20240104,105800,599011000,9340,9370,9370,9340,68
|
|
20240104,105700,598375260,9370,9390,9440,9370,561
|
|
20240104,105600,593106970,9380,9370,9440,9370,122
|
|
20240104,105500,591962750,9380,9330,9450,9330,1475
|
|
20240104,105400,578102550,9330,9330,9330,9330,54
|
|
20240104,105300,577598730,9340,9340,9340,9320,1413
|
|
20240104,105200,564414370,9360,9360,9360,9360,470
|
|
20240104,105100,560015170,9360,9360,9360,9290,1021
|
|
20240104,105000,550491740,9360,9420,9420,9350,4499
|
|
20240104,104900,508331660,9450,9430,9450,9420,3751
|
|
20240104,104800,472922830,9440,9380,9440,9380,186
|
|
20240104,104700,471174010,9360,9410,9410,9360,530
|
|
20240104,104600,466201680,9400,9390,9450,9390,5397
|
|
20240104,104500,415312760,9390,9320,9390,9320,761
|
|
20240104,104400,408213780,9290,9300,9300,9280,320
|
|
20240104,104300,405240030,9330,9400,9400,9330,833
|
|
20240104,104200,397456060,9380,9410,9410,9380,480
|
|
20240104,104100,392942210,9410,9380,9410,9380,1048
|
|
20240104,104000,383091940,9390,9350,9400,9350,590
|
|
20240104,103900,377562290,9350,9340,9380,9340,466
|
|
20240104,103800,373207300,9390,9320,9400,9320,1735
|
|
20240104,103700,356977300,9300,9300,9300,9300,8
|
|
20240104,103600,356902900,9300,9300,9300,9300,0
|
|
20240104,103500,356902900,9300,9290,9300,9290,2
|
|
20240104,103400,356884310,9280,9270,9280,9270,82
|
|
20240104,103300,356123410,9280,9280,9280,9280,371
|
|
20240104,103200,352680530,9240,9250,9250,9240,245
|
|
20240104,103100,350414560,9220,9230,9240,9220,477
|
|
20240104,103000,346009240,9230,9250,9250,9210,1572
|
|
20240104,102900,331510690,9240,9250,9250,9240,700
|
|
20240104,102800,325042630,9250,9250,9250,9250,0
|
|
20240104,102700,325042630,9250,9250,9250,9240,739
|
|
20240104,102600,318213900,9260,9260,9260,9260,0
|
|
20240104,102500,318213900,9260,9250,9260,9240,906
|
|
20240104,102400,309839920,9280,9280,9280,9280,0
|
|
20240104,102300,309839920,9280,9280,9280,9280,0
|
|
20240104,102200,309839920,9280,9280,9280,9280,1
|
|
20240104,102100,309830640,9280,9260,9280,9260,358
|
|
20240104,102000,306514020,9260,9260,9260,9260,0
|
|
20240104,101900,306514020,9260,9270,9270,9260,264
|
|
20240104,101800,304067840,9300,9300,9300,9300,0
|
|
20240104,101700,304067840,9300,9290,9300,9290,3
|
|
20240104,101600,304039960,9260,9260,9260,9260,385
|
|
20240104,101500,300474860,9270,9300,9300,9270,1000
|
|
20240104,101400,291192610,9300,9300,9330,9300,112
|
|
20240104,101300,290149390,9300,9300,9300,9300,0
|
|
20240104,101200,290149390,9300,9300,9300,9300,1
|
|
20240104,101100,290140090,9300,9300,9300,9300,79
|
|
20240104,101000,289405390,9300,9300,9300,9300,0
|
|
20240104,100900,289405390,9300,9300,9300,9300,0
|
|
20240104,100800,289405390,9300,9300,9300,9300,0
|
|
20240104,100700,289405390,9300,9300,9300,9300,0
|
|
20240104,100600,289405390,9300,9300,9300,9300,289
|
|
20240104,100500,286717690,9300,9310,9310,9300,224
|
|
20240104,100400,284634390,9290,9290,9290,9290,150
|
|
20240104,100300,283240890,9290,9310,9310,9290,202
|
|
20240104,100200,281362110,9320,9330,9340,9300,1051
|
|
20240104,100100,271570500,9340,9340,9340,9340,78
|
|
20240104,100000,270841980,9340,9350,9350,9340,3
|
|
20240104,095900,270813950,9340,9340,9340,9340,0
|
|
20240104,095800,270813950,9340,9340,9340,9340,0
|
|
20240104,095700,270813950,9340,9400,9400,9330,544
|
|
20240104,095600,265733050,9360,9340,9400,9340,739
|
|
20240104,095500,258812380,9340,9340,9340,9340,75
|
|
20240104,095400,258111880,9340,9370,9370,9340,1131
|
|
20240104,095300,247544450,9370,9370,9370,9370,0
|
|
20240104,095200,247544450,9370,9370,9370,9340,135
|
|
20240104,095100,246281280,9370,9370,9370,9370,41
|
|
20240104,095000,245897110,9370,9370,9370,9370,41
|
|
20240104,094900,245512940,9380,9380,9380,9380,0
|
|
20240104,094800,245512940,9380,9380,9380,9380,159
|
|
20240104,094700,244021520,9390,9420,9420,9390,127
|
|
20240104,094600,242828870,9420,9420,9420,9420,132
|
|
20240104,094500,241585430,9420,9420,9420,9420,600
|
|
20240104,094400,235933430,9420,9420,9420,9390,185
|
|
20240104,094300,234191630,9420,9390,9430,9390,1913
|
|
20240104,094200,216193810,9400,9400,9400,9400,0
|
|
20240104,094100,216193810,9400,9400,9400,9400,23
|
|
20240104,094000,215977610,9400,9400,9400,9400,44
|
|
20240104,093900,215564010,9400,9400,9400,9400,1
|
|
20240104,093800,215554610,9400,9350,9400,9350,300
|
|
20240104,093700,212738650,9340,9350,9350,9330,428
|
|
20240104,093600,208739980,9370,9370,9370,9370,1
|
|
20240104,093500,208730610,9340,9390,9390,9340,224
|
|
20240104,093400,206633550,9390,9390,9390,9390,107
|
|
20240104,093300,205628820,9410,9410,9410,9370,120
|
|
20240104,093200,204504090,9400,9400,9400,9400,25
|
|
20240104,093100,204269090,9410,9360,9410,9360,1807
|
|
20240104,093000,187320710,9360,9350,9360,9350,423
|
|
20240104,092900,183362570,9320,9350,9350,9320,162
|
|
20240104,092800,181849730,9350,9340,9350,9340,183
|
|
20240104,092700,180138790,9340,9340,9340,9340,0
|
|
20240104,092600,180138790,9340,9320,9350,9320,301
|
|
20240104,092500,177330660,9320,9310,9320,9310,17
|
|
20240104,092400,177172360,9350,9350,9350,9350,146
|
|
20240104,092300,175807260,9310,9350,9350,9310,11
|
|
20240104,092200,175704810,9350,9310,9350,9310,54
|
|
20240104,092100,175202030,9350,9350,9350,9340,134
|
|
20240104,092000,173949180,9350,9310,9350,9310,1898
|
|
20240104,091900,156210990,9310,9310,9310,9310,107
|
|
20240104,091800,155214820,9330,9300,9330,9300,161
|
|
20240104,091700,153712720,9300,9300,9300,9300,226
|
|
20240104,091600,151610920,9330,9320,9330,9310,531
|
|
20240104,091500,146665780,9330,9300,9330,9300,869
|
|
20240104,091400,138583240,9300,9310,9310,9300,733
|
|
20240104,091300,131762040,9340,9340,9340,9340,101
|
|
20240104,091200,130818700,9320,9350,9350,9320,101
|
|
20240104,091100,129877350,9320,9340,9350,9320,588
|
|
20240104,091000,124395080,9340,9380,9380,9300,1533
|
|
20240104,090900,110065150,9380,9380,9400,9380,1181
|
|
20240104,090800,98978770,9380,9380,9390,9370,1828
|
|
20240104,090700,81830470,9380,9290,9380,9290,4262
|
|
20240104,090600,42028170,9290,9250,9290,9250,383
|
|
20240104,090500,38474050,9260,9230,9260,9230,393
|
|
20240104,090400,34845550,9200,9200,9200,9200,10
|
|
20240104,090300,34753550,9200,9240,9240,9200,216
|
|
20240104,090200,32761710,9260,9260,9260,9260,11
|
|
20240104,090100,32659850,9200,9240,9240,9200,1241
|
|
20240104,090000,21222260,9230,9270,9290,9230,2291
|