643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,194000,953463020,9140,9140,9140,9140,809
|
|
20240109,193900,953463020,9140,9140,9140,9140,0
|
|
20240109,193800,953463020,9140,9140,9140,9140,0
|
|
20240109,193700,953463020,9140,9140,9140,9140,0
|
|
20240109,193600,953463020,9140,9140,9140,9140,0
|
|
20240109,193500,953463020,9140,9140,9140,9140,0
|
|
20240109,193400,953463020,9140,9140,9140,9140,0
|
|
20240109,193300,953463020,9140,9140,9140,9140,0
|
|
20240109,193200,953463020,9140,9140,9140,9140,0
|
|
20240109,193100,953463020,9140,9140,9140,9140,0
|
|
20240109,193000,953463020,9140,9140,9140,9140,0
|
|
20240109,192900,953463020,9140,9140,9140,9140,0
|
|
20240109,192800,953463020,9140,9140,9140,9140,0
|
|
20240109,192700,953463020,9140,9140,9140,9140,0
|
|
20240109,192600,953463020,9140,9140,9140,9140,0
|
|
20240109,192500,953463020,9140,9140,9140,9140,0
|
|
20240109,192400,953463020,9140,9140,9140,9140,0
|
|
20240109,192300,953463020,9140,9140,9140,9140,0
|
|
20240109,192200,953463020,9140,9140,9140,9140,0
|
|
20240109,192100,953463020,9140,9140,9140,9140,0
|
|
20240109,192000,953463020,9140,9140,9140,9140,0
|
|
20240109,191900,953463020,9140,9140,9140,9140,0
|
|
20240109,191800,953463020,9140,9140,9140,9140,0
|
|
20240109,191700,953463020,9140,9140,9140,9140,0
|
|
20240109,191600,953463020,9140,9140,9140,9140,0
|
|
20240109,191500,953463020,9140,9140,9140,9140,0
|
|
20240109,191400,953463020,9140,9140,9140,9140,0
|
|
20240109,191300,953463020,9140,9140,9140,9140,0
|
|
20240109,191200,953463020,9140,9140,9140,9140,0
|
|
20240109,191100,953463020,9140,9140,9140,9140,0
|
|
20240109,191000,953463020,9140,9140,9140,9140,809
|
|
20240109,190900,953463020,9140,9140,9140,9140,0
|
|
20240109,190800,953463020,9140,9140,9140,9140,0
|
|
20240109,190700,953463020,9140,9140,9140,9140,0
|
|
20240109,190600,953463020,9140,9140,9140,9140,0
|
|
20240109,190500,953463020,9140,9140,9140,9140,0
|
|
20240109,190400,953463020,9140,9140,9140,9140,0
|
|
20240109,190300,953463020,9140,9140,9140,9140,0
|
|
20240109,190200,953463020,9140,9140,9140,9140,0
|
|
20240109,190100,953463020,9140,9140,9140,9140,0
|
|
20240109,190000,953463020,9140,9140,9140,9140,0
|
|
20240109,185900,953463020,9140,9140,9140,9140,0
|
|
20240109,185800,953463020,9140,9140,9140,9140,0
|
|
20240109,185700,953463020,9140,9140,9140,9140,0
|
|
20240109,185600,953463020,9140,9140,9140,9140,0
|
|
20240109,185500,953463020,9140,9140,9140,9140,0
|
|
20240109,185400,953463020,9140,9140,9140,9140,0
|
|
20240109,185300,953463020,9140,9140,9140,9140,0
|
|
20240109,185200,953463020,9140,9140,9140,9140,0
|
|
20240109,185100,953463020,9140,9140,9140,9140,0
|
|
20240109,185000,953463020,9140,9140,9140,9140,0
|
|
20240109,184900,953463020,9140,9140,9140,9140,0
|
|
20240109,184800,953463020,9140,9140,9140,9140,0
|
|
20240109,184700,953463020,9140,9140,9140,9140,0
|
|
20240109,184600,953463020,9140,9140,9140,9140,0
|
|
20240109,184500,953463020,9140,9140,9140,9140,0
|
|
20240109,184400,953463020,9140,9140,9140,9140,0
|
|
20240109,184300,953463020,9140,9140,9140,9140,0
|
|
20240109,184200,953463020,9140,9140,9140,9140,0
|
|
20240109,184100,953463020,9140,9140,9140,9140,0
|
|
20240109,184000,953463020,9140,9140,9140,9140,809
|
|
20240109,183900,953463020,9140,9140,9140,9140,0
|
|
20240109,183800,953463020,9140,9140,9140,9140,0
|
|
20240109,183700,953463020,9140,9140,9140,9140,0
|
|
20240109,183600,953463020,9140,9140,9140,9140,0
|
|
20240109,183500,953463020,9140,9140,9140,9140,0
|
|
20240109,183400,953463020,9140,9140,9140,9140,0
|
|
20240109,183300,953463020,9140,9140,9140,9140,0
|
|
20240109,183200,953463020,9140,9140,9140,9140,0
|
|
20240109,183100,953463020,9140,9140,9140,9140,0
|
|
20240109,183000,953463020,9140,9140,9140,9140,0
|
|
20240109,182900,953463020,9140,9140,9140,9140,0
|
|
20240109,182800,953463020,9140,9140,9140,9140,0
|
|
20240109,182700,953463020,9140,9140,9140,9140,0
|
|
20240109,182600,953463020,9140,9140,9140,9140,0
|
|
20240109,182500,953463020,9140,9140,9140,9140,0
|
|
20240109,182400,953463020,9140,9140,9140,9140,0
|
|
20240109,182300,953463020,9140,9140,9140,9140,0
|
|
20240109,182200,953463020,9140,9140,9140,9140,0
|
|
20240109,182100,953463020,9140,9140,9140,9140,0
|
|
20240109,182000,953463020,9140,9140,9140,9140,0
|
|
20240109,181900,953463020,9140,9140,9140,9140,0
|
|
20240109,181800,953463020,9140,9140,9140,9140,0
|
|
20240109,181700,953463020,9140,9140,9140,9140,0
|
|
20240109,181600,953463020,9140,9140,9140,9140,0
|
|
20240109,181500,953463020,9140,9140,9140,9140,0
|
|
20240109,181400,953463020,9140,9140,9140,9140,0
|
|
20240109,181300,953463020,9140,9140,9140,9140,0
|
|
20240109,181200,953463020,9140,9140,9140,9140,0
|
|
20240109,181100,953463020,9140,9140,9140,9140,0
|
|
20240109,181000,953463020,9140,9140,9140,9140,809
|
|
20240109,180900,953463020,9140,9140,9140,9140,0
|
|
20240109,180800,953463020,9140,9140,9140,9140,0
|
|
20240109,180700,953463020,9140,9140,9140,9140,0
|
|
20240109,180600,953463020,9140,9140,9140,9140,0
|
|
20240109,180500,953463020,9140,9140,9140,9140,0
|
|
20240109,180400,953463020,9140,9140,9140,9140,0
|
|
20240109,180300,953463020,9140,9140,9140,9140,0
|
|
20240109,180200,953463020,9140,9140,9140,9140,0
|
|
20240109,180100,953463020,9140,9140,9140,9140,0
|
|
20240109,180000,953463020,9140,9140,9140,9140,0
|
|
20240109,175900,953463020,9140,9140,9140,9140,0
|
|
20240109,175800,953463020,9140,9140,9140,9140,0
|
|
20240109,175700,953463020,9140,9140,9140,9140,0
|
|
20240109,175600,953463020,9140,9140,9140,9140,0
|
|
20240109,175500,953463020,9140,9140,9140,9140,0
|
|
20240109,175400,953463020,9140,9140,9140,9140,0
|
|
20240109,175300,953463020,9140,9140,9140,9140,0
|
|
20240109,175200,953463020,9140,9140,9140,9140,0
|
|
20240109,175100,953463020,9140,9140,9140,9140,0
|
|
20240109,175000,953463020,9140,9140,9140,9140,0
|
|
20240109,174900,953463020,9140,9140,9140,9140,0
|
|
20240109,174800,953463020,9140,9140,9140,9140,0
|
|
20240109,174700,953463020,9140,9140,9140,9140,0
|
|
20240109,174600,953463020,9140,9140,9140,9140,0
|
|
20240109,174500,953463020,9140,9140,9140,9140,0
|
|
20240109,174400,953463020,9140,9140,9140,9140,0
|
|
20240109,174300,953463020,9140,9140,9140,9140,0
|
|
20240109,174200,953463020,9140,9140,9140,9140,0
|
|
20240109,174100,953463020,9140,9140,9140,9140,0
|
|
20240109,174000,953463020,9140,9140,9140,9140,809
|
|
20240109,173900,953463020,9140,9140,9140,9140,0
|
|
20240109,173800,953463020,9140,9140,9140,9140,0
|
|
20240109,173700,953463020,9140,9140,9140,9140,0
|
|
20240109,173600,953463020,9140,9140,9140,9140,0
|
|
20240109,173500,953463020,9140,9140,9140,9140,0
|
|
20240109,173400,953463020,9140,9140,9140,9140,0
|
|
20240109,173300,953463020,9140,9140,9140,9140,0
|
|
20240109,173200,953463020,9140,9140,9140,9140,0
|
|
20240109,173100,953463020,9140,9140,9140,9140,0
|
|
20240109,173000,953463020,9140,9140,9140,9140,0
|
|
20240109,172900,953463020,9140,9140,9140,9140,0
|
|
20240109,172800,953463020,9140,9140,9140,9140,0
|
|
20240109,172700,953463020,9140,9140,9140,9140,0
|
|
20240109,172600,953463020,9140,9140,9140,9140,0
|
|
20240109,172500,953463020,9140,9140,9140,9140,0
|
|
20240109,172400,953463020,9140,9140,9140,9140,0
|
|
20240109,172300,953463020,9140,9140,9140,9140,0
|
|
20240109,172200,953463020,9140,9140,9140,9140,0
|
|
20240109,172100,953463020,9140,9140,9140,9140,0
|
|
20240109,172000,953463020,9140,9140,9140,9140,0
|
|
20240109,171900,953463020,9140,9140,9140,9140,0
|
|
20240109,171800,953463020,9140,9140,9140,9140,0
|
|
20240109,171700,953463020,9140,9140,9140,9140,0
|
|
20240109,171600,953463020,9140,9140,9140,9140,0
|
|
20240109,171500,953463020,9140,9140,9140,9140,0
|
|
20240109,171400,953463020,9140,9140,9140,9140,0
|
|
20240109,171300,953463020,9140,9140,9140,9140,0
|
|
20240109,171200,953463020,9140,9140,9140,9140,0
|
|
20240109,171100,953463020,9140,9140,9140,9140,0
|
|
20240109,171000,953463020,9140,9140,9140,9140,809
|
|
20240109,170900,953463020,9140,9140,9140,9140,0
|
|
20240109,170800,953463020,9140,9140,9140,9140,0
|
|
20240109,170700,953463020,9140,9140,9140,9140,0
|
|
20240109,170600,953463020,9140,9140,9140,9140,0
|
|
20240109,170500,953463020,9140,9140,9140,9140,0
|
|
20240109,170400,953463020,9140,9140,9140,9140,0
|
|
20240109,170300,953463020,9140,9140,9140,9140,0
|
|
20240109,170200,953463020,9140,9140,9140,9140,0
|
|
20240109,170100,953463020,9140,9140,9140,9140,0
|
|
20240109,170000,953463020,9140,9140,9140,9140,0
|
|
20240109,165900,953463020,9140,9140,9140,9140,0
|
|
20240109,165800,953463020,9140,9140,9140,9140,0
|
|
20240109,165700,953463020,9140,9140,9140,9140,0
|
|
20240109,165600,953463020,9140,9140,9140,9140,0
|
|
20240109,165500,953463020,9140,9140,9140,9140,0
|
|
20240109,165400,953463020,9140,9140,9140,9140,0
|
|
20240109,165300,953463020,9140,9140,9140,9140,0
|
|
20240109,165200,953463020,9140,9140,9140,9140,0
|
|
20240109,165100,953463020,9140,9140,9140,9140,0
|
|
20240109,165000,953463020,9140,9140,9140,9140,0
|
|
20240109,164900,953463020,9140,9140,9140,9140,0
|
|
20240109,164800,953463020,9140,9140,9140,9140,0
|
|
20240109,164700,953463020,9140,9140,9140,9140,0
|
|
20240109,164600,953463020,9140,9140,9140,9140,0
|
|
20240109,164500,953463020,9140,9140,9140,9140,0
|
|
20240109,164400,953463020,9140,9140,9140,9140,0
|
|
20240109,164300,953463020,9140,9140,9140,9140,0
|
|
20240109,164200,953463020,9140,9140,9140,9140,0
|
|
20240109,164100,953463020,9140,9140,9140,9140,0
|
|
20240109,164000,953463020,9140,9140,9140,9140,809
|
|
20240109,163900,953463020,9140,9140,9140,9140,0
|
|
20240109,163800,953463020,9140,9140,9140,9140,0
|
|
20240109,163700,953463020,9140,9140,9140,9140,0
|
|
20240109,163600,953463020,9140,9140,9140,9140,0
|
|
20240109,163500,953463020,9140,9140,9140,9140,0
|
|
20240109,163400,953463020,9140,9140,9140,9140,0
|
|
20240109,163300,953463020,9140,9140,9140,9140,0
|
|
20240109,163200,953463020,9140,9140,9140,9140,0
|
|
20240109,163100,953463020,9140,9140,9140,9140,0
|
|
20240109,163000,953463020,9140,9140,9140,9140,0
|
|
20240109,162900,953463020,9140,9140,9140,9140,0
|
|
20240109,162800,953463020,9140,9140,9140,9140,0
|
|
20240109,162700,953463020,9140,9140,9140,9140,0
|
|
20240109,162600,953463020,9140,9140,9140,9140,0
|
|
20240109,162500,953463020,9140,9140,9140,9140,0
|
|
20240109,162400,953463020,9140,9140,9140,9140,0
|
|
20240109,162300,953463020,9140,9140,9140,9140,0
|
|
20240109,162200,953463020,9140,9140,9140,9140,0
|
|
20240109,162100,953463020,9140,9140,9140,9140,0
|
|
20240109,162000,953463020,9140,9140,9140,9140,0
|
|
20240109,161900,953463020,9140,9140,9140,9140,0
|
|
20240109,161800,953463020,9140,9140,9140,9140,0
|
|
20240109,161700,953463020,9140,9140,9140,9140,0
|
|
20240109,161600,953463020,9140,9140,9140,9140,0
|
|
20240109,161500,953463020,9140,9140,9140,9140,0
|
|
20240109,161400,953463020,9140,9140,9140,9140,0
|
|
20240109,161300,953463020,9140,9140,9140,9140,0
|
|
20240109,161200,953463020,9140,9140,9140,9140,0
|
|
20240109,161100,953463020,9140,9140,9140,9140,0
|
|
20240109,161000,953463020,9140,9140,9140,9140,809
|
|
20240109,160900,953463020,9140,9140,9140,9140,0
|
|
20240109,160800,953463020,9140,9140,9140,9140,0
|
|
20240109,160700,953463020,9140,9140,9140,9140,0
|
|
20240109,160600,953463020,9140,9140,9140,9140,0
|
|
20240109,160500,953463020,9140,9140,9140,9140,0
|
|
20240109,160400,953463020,9140,9140,9140,9140,0
|
|
20240109,160300,953463020,9140,9140,9140,9140,0
|
|
20240109,160200,953463020,9140,9140,9140,9140,0
|
|
20240109,160100,953463020,9140,9140,9140,9140,0
|
|
20240109,160000,953463020,9140,9140,9140,9140,0
|
|
20240109,155900,953463020,9140,9140,9140,9140,0
|
|
20240109,155800,953463020,9140,9140,9140,9140,0
|
|
20240109,155700,953463020,9140,9140,9140,9140,0
|
|
20240109,155600,953463020,9140,9140,9140,9140,0
|
|
20240109,155500,953463020,9140,9140,9140,9140,0
|
|
20240109,155400,953463020,9140,9140,9140,9140,0
|
|
20240109,155300,953463020,9140,9140,9140,9140,0
|
|
20240109,155200,953463020,9140,9140,9140,9140,0
|
|
20240109,155100,953463020,9140,9140,9140,9140,0
|
|
20240109,155000,953463020,9140,9140,9140,9140,0
|
|
20240109,154900,953463020,9140,9140,9140,9140,0
|
|
20240109,154800,953463020,9140,9140,9140,9140,0
|
|
20240109,154700,953463020,9140,9140,9140,9140,0
|
|
20240109,154600,953463020,9140,9140,9140,9140,0
|
|
20240109,154500,953463020,9140,9140,9140,9140,0
|
|
20240109,154400,953463020,9140,9140,9140,9140,0
|
|
20240109,154300,953463020,9140,9140,9140,9140,0
|
|
20240109,154200,953463020,9140,9140,9140,9140,0
|
|
20240109,154100,953463020,9140,9140,9140,9140,0
|
|
20240109,154000,953463020,9140,9140,9140,9140,809
|
|
20240109,153900,953463020,9140,9140,9140,9140,0
|
|
20240109,153800,953463020,9140,9140,9140,9140,0
|
|
20240109,153700,953463020,9140,9140,9140,9140,0
|
|
20240109,153600,953463020,9140,9140,9140,9140,0
|
|
20240109,153500,953463020,9140,9140,9140,9140,0
|
|
20240109,153400,953463020,9140,9140,9140,9140,0
|
|
20240109,153300,953463020,9140,9140,9140,9140,0
|
|
20240109,153200,953463020,9140,9140,9140,9140,0
|
|
20240109,153100,953463020,9140,9140,9140,9140,0
|
|
20240109,153000,953463020,9140,9140,9140,9140,809
|
|
20240109,152900,946068760,9130,9130,9130,9130,0
|
|
20240109,152800,946068760,9130,9130,9130,9130,0
|
|
20240109,152700,946068760,9130,9130,9130,9130,0
|
|
20240109,152600,946068760,9130,9130,9130,9130,0
|
|
20240109,152500,946068760,9130,9130,9130,9130,0
|
|
20240109,152400,946068760,9130,9130,9130,9130,0
|
|
20240109,152300,946068760,9130,9130,9130,9130,0
|
|
20240109,152200,946068760,9130,9130,9130,9130,0
|
|
20240109,152100,946068760,9130,9130,9130,9130,0
|
|
20240109,152000,946068760,9130,9130,9130,9130,0
|
|
20240109,151900,946068760,9130,9140,9140,9130,392
|
|
20240109,151800,942489770,9140,9140,9140,9140,22
|
|
20240109,151700,942288690,9150,9150,9150,9150,1
|
|
20240109,151600,942279540,9120,9130,9130,9120,396
|
|
20240109,151500,938666490,9130,9150,9160,9130,2027
|
|
20240109,151400,920156230,9140,9140,9140,9140,0
|
|
20240109,151300,920156230,9140,9140,9140,9140,455
|
|
20240109,151200,915997530,9140,9150,9150,9140,399
|
|
20240109,151100,912346920,9150,9150,9150,9150,0
|
|
20240109,151000,912346920,9150,9150,9150,9150,1
|
|
20240109,150900,912337770,9150,9150,9150,9150,5
|
|
20240109,150800,912292020,9160,9160,9160,9160,12
|
|
20240109,150700,912182100,9150,9150,9150,9140,885
|
|
20240109,150600,904084510,9150,9150,9150,9150,132
|
|
20240109,150500,902876710,9160,9160,9160,9160,1
|
|
20240109,150400,902867550,9150,9150,9150,9150,1
|
|
20240109,150300,902858400,9140,9140,9140,9140,0
|
|
20240109,150200,902858400,9140,9140,9140,9140,0
|
|
20240109,150100,902858400,9140,9160,9160,9140,533
|
|
20240109,150000,897985540,9160,9160,9160,9160,6
|
|
20240109,145900,897930580,9160,9160,9160,9160,400
|
|
20240109,145800,894266580,9140,9140,9140,9140,1
|
|
20240109,145700,894257440,9150,9150,9150,9150,50
|
|
20240109,145600,893799940,9150,9160,9160,9140,1135
|
|
20240109,145500,883424940,9130,9130,9130,9130,0
|
|
20240109,145400,883424940,9130,9150,9150,9130,658
|
|
20240109,145300,877412120,9140,9140,9140,9140,1
|
|
20240109,145200,877402980,9160,9160,9160,9160,0
|
|
20240109,145100,877402980,9160,9160,9160,9160,0
|
|
20240109,145000,877402980,9160,9160,9160,9160,0
|
|
20240109,144900,877402980,9160,9160,9160,9160,1
|
|
20240109,144800,877393820,9160,9160,9160,9160,351
|
|
20240109,144700,874178660,9160,9140,9160,9140,6
|
|
20240109,144600,874123740,9130,9140,9140,9130,1097
|
|
20240109,144500,864099460,9150,9150,9150,9150,15
|
|
20240109,144400,863962210,9150,9150,9150,9140,68
|
|
20240109,144300,863340610,9140,9150,9150,9140,200
|
|
20240109,144200,861510740,9150,9150,9150,9140,161
|
|
20240109,144100,860038170,9140,9140,9140,9140,0
|
|
20240109,144000,860038170,9140,9140,9140,9140,0
|
|
20240109,143900,860038170,9140,9140,9140,9140,90
|
|
20240109,143800,859215570,9140,9140,9150,9140,742
|
|
20240109,143700,852433660,9140,9150,9150,9140,110
|
|
20240109,143600,851428160,9150,9150,9150,9150,100
|
|
20240109,143500,850513160,9150,9150,9150,9150,10
|
|
20240109,143400,850421660,9150,9150,9150,9150,224
|
|
20240109,143300,848372060,9160,9150,9160,9150,5
|
|
20240109,143200,848326290,9150,9160,9160,9150,577
|
|
20240109,143100,843045940,9170,9170,9170,9170,3
|
|
20240109,143000,843018430,9170,9170,9170,9170,23
|
|
20240109,142900,842807520,9170,9170,9170,9170,10
|
|
20240109,142800,842715820,9170,9170,9170,9170,0
|
|
20240109,142700,842715820,9170,9170,9170,9170,10
|
|
20240109,142600,842624120,9170,9170,9170,9170,0
|
|
20240109,142500,842624120,9170,9170,9170,9170,50
|
|
20240109,142400,842165620,9160,9160,9160,9160,8
|
|
20240109,142300,842092340,9160,9160,9160,9160,0
|
|
20240109,142200,842092340,9160,9160,9160,9160,0
|
|
20240109,142100,842092340,9160,9160,9160,9160,0
|
|
20240109,142000,842092340,9160,9160,9160,9160,4
|
|
20240109,141900,842055700,9170,9170,9170,9170,15
|
|
20240109,141800,841918150,9170,9170,9170,9170,0
|
|
20240109,141700,841918150,9170,9170,9170,9170,0
|
|
20240109,141600,841918150,9170,9170,9170,9170,0
|
|
20240109,141500,841918150,9170,9150,9170,9150,65
|
|
20240109,141400,841322500,9160,9160,9160,9160,1
|
|
20240109,141300,841313340,9160,9160,9160,9160,0
|
|
20240109,141200,841313340,9160,9160,9160,9160,400
|
|
20240109,141100,837649340,9160,9160,9160,9160,1
|
|
20240109,141000,837640180,9160,9160,9160,9160,0
|
|
20240109,140900,837640180,9160,9160,9160,9160,4
|
|
20240109,140800,837603540,9160,9160,9160,9160,3
|
|
20240109,140700,837576060,9150,9160,9160,9150,17
|
|
20240109,140600,837420500,9140,9140,9140,9140,0
|
|
20240109,140500,837420500,9140,9140,9140,9140,100
|
|
20240109,140400,836506500,9130,9130,9130,9130,51
|
|
20240109,140300,836040870,9130,9140,9140,9130,656
|
|
20240109,140200,830050160,9160,9160,9160,9160,0
|
|
20240109,140100,830050160,9160,9160,9160,9160,2
|
|
20240109,140000,830031840,9140,9140,9140,9140,800
|
|
20240109,135900,822719840,9150,9150,9150,9150,20
|
|
20240109,135800,822536840,9160,9160,9160,9160,0
|
|
20240109,135700,822536840,9160,9160,9160,9160,20
|
|
20240109,135600,822353640,9160,9160,9160,9160,14
|
|
20240109,135500,822225400,9160,9160,9160,9160,0
|
|
20240109,135400,822225400,9160,9160,9160,9160,0
|
|
20240109,135300,822225400,9160,9160,9160,9160,1
|
|
20240109,135200,822216240,9140,9140,9140,9140,50
|
|
20240109,135100,821759240,9140,9140,9140,9140,0
|
|
20240109,135000,821759240,9140,9140,9140,9140,100
|
|
20240109,134900,820845240,9140,9150,9150,9140,691
|
|
20240109,134800,814528990,9160,9160,9160,9150,157
|
|
20240109,134700,813091370,9160,9160,9160,9160,0
|
|
20240109,134600,813091370,9160,9160,9160,9160,25
|
|
20240109,134500,812862370,9170,9170,9170,9170,10
|
|
20240109,134400,812770670,9170,9140,9170,9140,8
|
|
20240109,134300,812697370,9170,9170,9170,9170,3
|
|
20240109,134200,812669860,9170,9170,9170,9170,12
|
|
20240109,134100,812559820,9130,9140,9140,9130,200
|
|
20240109,134000,810733760,9140,9140,9150,9140,267
|
|
20240109,133900,808291750,9140,9150,9150,9140,56
|
|
20240109,133800,807779600,9150,9150,9150,9150,30
|
|
20240109,133700,807505100,9150,9150,9150,9150,3
|
|
20240109,133600,807477650,9150,9150,9150,9150,32
|
|
20240109,133500,807184850,9160,9160,9160,9160,10
|
|
20240109,133400,807093250,9160,9150,9160,9150,576
|
|
20240109,133300,801820960,9140,9140,9140,9140,256
|
|
20240109,133200,799481120,9150,9150,9150,9150,40
|
|
20240109,133100,799115120,9140,9140,9140,9140,10
|
|
20240109,133000,799023720,9120,9120,9120,9120,10
|
|
20240109,132900,798932520,9120,9120,9120,9120,40
|
|
20240109,132800,798567720,9120,9120,9120,9120,73
|
|
20240109,132700,797901960,9120,9120,9120,9120,1
|
|
20240109,132600,797892840,9120,9120,9120,9120,0
|
|
20240109,132500,797892840,9120,9120,9120,9120,19
|
|
20240109,132400,797719560,9120,9150,9150,9120,240
|
|
20240109,132300,795528510,9140,9150,9160,9140,1856
|
|
20240109,132200,778550860,9160,9160,9160,9160,950
|
|
20240109,132100,769848860,9170,9170,9170,9170,1
|
|
20240109,132000,769839690,9170,9160,9170,9160,502
|
|
20240109,131900,765241350,9170,9170,9170,9170,31
|
|
20240109,131800,764957080,9170,9170,9170,9170,269
|
|
20240109,131700,762490350,9180,9180,9180,9180,0
|
|
20240109,131600,762490350,9180,9180,9180,9180,11
|
|
20240109,131500,762389370,9180,9180,9180,9180,1
|
|
20240109,131400,762380190,9180,9190,9190,9180,151
|
|
20240109,131300,760993900,9190,9190,9190,9190,33
|
|
20240109,131200,760690630,9190,9190,9190,9190,16
|
|
20240109,131100,760543590,9190,9190,9190,9190,706
|
|
20240109,131000,754055450,9190,9190,9190,9190,530
|
|
20240109,130900,749184750,9200,9200,9200,9200,0
|
|
20240109,130800,749184750,9200,9210,9210,9200,1705
|
|
20240109,130700,733498650,9210,9210,9210,9210,111
|
|
20240109,130600,732476340,9200,9200,9200,9200,293
|
|
20240109,130500,729780740,9200,9200,9200,9200,468
|
|
20240109,130400,725475140,9200,9200,9200,9200,340
|
|
20240109,130300,722347140,9210,9200,9240,9200,532
|
|
20240109,130200,717452390,9240,9240,9240,9240,1071
|
|
20240109,130100,707556350,9240,9240,9240,9240,10
|
|
20240109,130000,707463950,9210,9210,9210,9210,0
|
|
20240109,125900,707463950,9210,9220,9220,9210,4932
|
|
20240109,125800,661992190,9220,9220,9220,9220,0
|
|
20240109,125700,661992190,9220,9220,9220,9220,1
|
|
20240109,125600,661982970,9220,9220,9220,9220,0
|
|
20240109,125500,661982970,9220,9220,9220,9220,0
|
|
20240109,125400,661982970,9220,9220,9220,9220,0
|
|
20240109,125300,661982970,9220,9220,9220,9220,5
|
|
20240109,125200,661936870,9220,9220,9220,9220,12
|
|
20240109,125100,661826230,9220,9220,9220,9220,5
|
|
20240109,125000,661780130,9220,9210,9220,9210,44
|
|
20240109,124900,661374850,9210,9240,9240,9210,745
|
|
20240109,124800,654499870,9210,9210,9210,9200,235
|
|
20240109,124700,652336230,9210,9230,9230,9210,205
|
|
20240109,124600,650446180,9210,9210,9210,9210,0
|
|
20240109,124500,650446180,9210,9210,9210,9210,215
|
|
20240109,124400,648466030,9210,9210,9240,9210,811
|
|
20240109,124300,640987120,9210,9240,9240,9210,4375
|
|
20240109,124200,600646980,9240,9240,9240,9240,1
|
|
20240109,124100,600637740,9240,9240,9240,9240,10
|
|
20240109,124000,600545340,9240,9240,9240,9240,4
|
|
20240109,123900,600508380,9240,9240,9240,9240,1
|
|
20240109,123800,600499140,9240,9230,9240,9220,302
|
|
20240109,123700,597712890,9230,9230,9230,9230,300
|
|
20240109,123600,594943890,9230,9230,9230,9230,762
|
|
20240109,123500,587910630,9240,9240,9240,9240,10
|
|
20240109,123400,587818230,9240,9240,9240,9240,10
|
|
20240109,123300,587725830,9240,9240,9240,9240,0
|
|
20240109,123200,587725830,9240,9240,9240,9240,44
|
|
20240109,123100,587319270,9230,9240,9240,9230,103
|
|
20240109,123000,586368550,9240,9240,9240,9240,0
|
|
20240109,122900,586368550,9240,9230,9240,9230,295
|
|
20240109,122800,583645560,9240,9240,9240,9240,50
|
|
20240109,122700,583183560,9240,9240,9240,9240,171
|
|
20240109,122600,581603520,9260,9260,9260,9260,14
|
|
20240109,122500,581473880,9250,9240,9250,9240,927
|
|
20240109,122400,572901220,9240,9240,9240,9240,0
|
|
20240109,122300,572901220,9240,9240,9240,9240,219
|
|
20240109,122200,570877660,9250,9250,9250,9250,1980
|
|
20240109,122100,552562660,9250,9260,9260,9240,650
|
|
20240109,122000,546553540,9260,9260,9260,9260,0
|
|
20240109,121900,546553540,9260,9260,9260,9260,0
|
|
20240109,121800,546553540,9260,9260,9260,9260,2
|
|
20240109,121700,546535020,9260,9260,9260,9260,0
|
|
20240109,121600,546535020,9260,9260,9260,9260,0
|
|
20240109,121500,546535020,9260,9250,9260,9250,231
|
|
20240109,121400,544397460,9290,9290,9290,9290,2
|
|
20240109,121300,544378880,9290,9290,9290,9290,55
|
|
20240109,121200,543867930,9290,9290,9290,9290,153
|
|
20240109,121100,542446560,9290,9250,9290,9250,501
|
|
20240109,121000,537794360,9260,9260,9260,9260,0
|
|
20240109,120900,537794360,9260,9280,9280,9260,9
|
|
20240109,120800,537710860,9250,9250,9250,9250,65
|
|
20240109,120700,537109610,9250,9250,9250,9250,11
|
|
20240109,120600,537007860,9250,9250,9250,9250,10
|
|
20240109,120500,536915360,9250,9250,9250,9250,5
|
|
20240109,120400,536869110,9240,9250,9250,9240,1000
|
|
20240109,120300,527629020,9290,9290,9290,9290,0
|
|
20240109,120200,527629020,9290,9250,9290,9250,806
|
|
20240109,120100,520141520,9240,9240,9240,9240,0
|
|
20240109,120000,520141520,9240,9240,9240,9240,0
|
|
20240109,115900,520141520,9240,9240,9240,9240,0
|
|
20240109,115800,520141520,9240,9240,9240,9240,0
|
|
20240109,115700,520141520,9240,9250,9250,9240,60
|
|
20240109,115600,519586920,9250,9250,9250,9250,0
|
|
20240109,115500,519586920,9250,9250,9250,9250,1
|
|
20240109,115400,519577670,9250,9250,9250,9250,0
|
|
20240109,115300,519577670,9250,9250,9250,9240,600
|
|
20240109,115200,514028730,9270,9270,9270,9270,0
|
|
20240109,115100,514028730,9270,9270,9270,9270,0
|
|
20240109,115000,514028730,9270,9270,9270,9270,10
|
|
20240109,114900,513936030,9250,9250,9250,9250,0
|
|
20240109,114800,513936030,9250,9250,9250,9250,0
|
|
20240109,114700,513936030,9250,9260,9260,9250,1096
|
|
20240109,114600,503794640,9260,9260,9260,9260,0
|
|
20240109,114500,503794640,9260,9270,9270,9260,500
|
|
20240109,114400,499163900,9300,9300,9300,9300,135
|
|
20240109,114300,497908400,9300,9300,9300,9300,238
|
|
20240109,114200,495695000,9300,9300,9300,9300,0
|
|
20240109,114100,495695000,9300,9300,9300,9300,1
|
|
20240109,114000,495685700,9300,9300,9300,9300,1305
|
|
20240109,113900,483549200,9300,9300,9300,9300,0
|
|
20240109,113800,483549200,9300,9320,9320,9300,516
|
|
20240109,113700,478740120,9320,9320,9320,9320,6
|
|
20240109,113600,478684200,9310,9310,9310,9310,432
|
|
20240109,113500,474662280,9300,9260,9300,9260,1349
|
|
20240109,113400,462122090,9290,9290,9290,9290,0
|
|
20240109,113300,462122090,9290,9290,9290,9290,0
|
|
20240109,113200,462122090,9290,9290,9290,9290,2
|
|
20240109,113100,462103510,9290,9290,9290,9290,96
|
|
20240109,113000,461211670,9290,9290,9290,9290,5
|
|
20240109,112900,461165220,9290,9290,9290,9290,596
|
|
20240109,112800,455628380,9290,9290,9290,9290,0
|
|
20240109,112700,455628380,9290,9290,9290,9290,45
|
|
20240109,112600,455210330,9290,9290,9290,9290,1
|
|
20240109,112500,455201040,9290,9270,9290,9270,600
|
|
20240109,112400,449630180,9260,9270,9270,9260,479
|
|
20240109,112300,445194620,9270,9270,9270,9270,10
|
|
20240109,112200,445101920,9290,9290,9290,9290,0
|
|
20240109,112100,445101920,9290,9290,9290,9290,0
|
|
20240109,112000,445101920,9290,9290,9290,9290,142
|
|
20240109,111900,443782740,9300,9300,9300,9300,0
|
|
20240109,111800,443782740,9300,9300,9300,9300,2
|
|
20240109,111700,443764140,9260,9260,9260,9260,100
|
|
20240109,111600,442838140,9300,9300,9300,9300,1
|
|
20240109,111500,442828840,9260,9300,9300,9260,468
|
|
20240109,111400,438491800,9300,9300,9300,9300,0
|
|
20240109,111300,438491800,9300,9300,9300,9300,100
|
|
20240109,111200,437561800,9300,9300,9300,9300,5
|
|
20240109,111100,437515300,9260,9260,9260,9260,16
|
|
20240109,111000,437367140,9260,9260,9260,9260,600
|
|
20240109,110900,431811140,9300,9270,9300,9270,1047
|
|
20240109,110800,422078700,9270,9270,9270,9270,650
|
|
20240109,110700,416053200,9270,9270,9270,9270,0
|
|
20240109,110600,416053200,9270,9270,9270,9270,0
|
|
20240109,110500,416053200,9270,9270,9270,9270,0
|
|
20240109,110400,416053200,9270,9270,9270,9270,1931
|
|
20240109,110300,398152830,9270,9270,9270,9270,10
|
|
20240109,110200,398060130,9270,9280,9280,9270,1000
|
|
20240109,110100,388786780,9290,9290,9290,9290,0
|
|
20240109,110000,388786780,9290,9290,9290,9290,30
|
|
20240109,105900,388508080,9290,9290,9290,9290,0
|
|
20240109,105800,388508080,9290,9290,9290,9290,0
|
|
20240109,105700,388508080,9290,9290,9290,9290,0
|
|
20240109,105600,388508080,9290,9290,9290,9290,150
|
|
20240109,105500,387114580,9270,9270,9270,9270,201
|
|
20240109,105400,385251310,9300,9270,9300,9270,208
|
|
20240109,105300,383319910,9280,9280,9280,9280,40
|
|
20240109,105200,382948710,9300,9300,9300,9300,0
|
|
20240109,105100,382948710,9300,9300,9300,9300,0
|
|
20240109,105000,382948710,9300,9300,9300,9300,0
|
|
20240109,104900,382948710,9300,9300,9300,9300,481
|
|
20240109,104800,378475410,9300,9300,9300,9300,219
|
|
20240109,104700,376438710,9300,9300,9300,9300,500
|
|
20240109,104600,371788710,9300,9300,9300,9300,0
|
|
20240109,104500,371788710,9300,9300,9300,9300,1
|
|
20240109,104400,371779410,9260,9260,9260,9260,0
|
|
20240109,104300,371779410,9260,9260,9260,9260,61
|
|
20240109,104200,371214550,9300,9300,9300,9300,1
|
|
20240109,104100,371205250,9300,9300,9300,9300,0
|
|
20240109,104000,371205250,9300,9290,9300,9260,339
|
|
20240109,103900,368064170,9290,9300,9300,9290,250
|
|
20240109,103800,365741610,9300,9290,9300,9290,432
|
|
20240109,103700,361727380,9290,9290,9290,9290,0
|
|
20240109,103600,361727380,9290,9290,9290,9290,100
|
|
20240109,103500,360798380,9290,9290,9290,9290,4
|
|
20240109,103400,360761220,9270,9300,9300,9270,407
|
|
20240109,103300,356986760,9310,9310,9310,9310,1
|
|
20240109,103200,356977450,9320,9320,9320,9320,0
|
|
20240109,103100,356977450,9320,9320,9320,9320,0
|
|
20240109,103000,356977450,9320,9300,9320,9280,521
|
|
20240109,102900,352137090,9320,9320,9320,9320,95
|
|
20240109,102800,351251690,9290,9300,9300,9290,164
|
|
20240109,102700,349726510,9320,9300,9320,9300,1410
|
|
20240109,102600,336603510,9330,9330,9330,9330,0
|
|
20240109,102500,336603510,9330,9330,9330,9330,45
|
|
20240109,102400,336183660,9330,9330,9330,9330,303
|
|
20240109,102300,333356670,9300,9300,9300,9300,0
|
|
20240109,102200,333356670,9300,9300,9300,9300,384
|
|
20240109,102100,329785470,9300,9300,9300,9300,0
|
|
20240109,102000,329785470,9300,9320,9320,9300,766
|
|
20240109,101900,322657220,9330,9330,9330,9330,0
|
|
20240109,101800,322657220,9330,9330,9340,9330,60
|
|
20240109,101700,322097410,9330,9330,9330,9330,95
|
|
20240109,101600,321211060,9330,9330,9330,9330,5
|
|
20240109,101500,321164410,9330,9330,9330,9330,50
|
|
20240109,101400,320697910,9330,9320,9330,9320,147
|
|
20240109,101300,319326420,9320,9320,9320,9320,106
|
|
20240109,101200,318338500,9330,9330,9330,9330,36
|
|
20240109,101100,318002620,9320,9300,9320,9300,121
|
|
20240109,101000,316875440,9300,9320,9320,9300,338
|
|
20240109,100900,313728940,9320,9320,9320,9320,50
|
|
20240109,100800,313262940,9340,9340,9340,9340,0
|
|
20240109,100700,313262940,9340,9340,9340,9340,0
|
|
20240109,100600,313262940,9340,9340,9340,9340,0
|
|
20240109,100500,313262940,9340,9340,9340,9340,16
|
|
20240109,100400,313113500,9350,9350,9350,9350,1
|
|
20240109,100300,313104150,9350,9350,9350,9350,1
|
|
20240109,100200,313094800,9320,9320,9320,9320,0
|
|
20240109,100100,313094800,9320,9330,9330,9320,496
|
|
20240109,100000,308470120,9340,9340,9340,9340,93
|
|
20240109,095900,307601500,9340,9340,9340,9340,4
|
|
20240109,095800,307564140,9340,9340,9340,9340,1
|
|
20240109,095700,307554800,9360,9360,9360,9360,50
|
|
20240109,095600,307086800,9360,9350,9360,9350,36
|
|
20240109,095500,306750190,9370,9370,9370,9370,4
|
|
20240109,095400,306712710,9370,9360,9370,9360,105
|
|
20240109,095300,305729610,9380,9380,9380,9380,0
|
|
20240109,095200,305729610,9380,9380,9380,9380,0
|
|
20240109,095100,305729610,9380,9380,9380,9380,0
|
|
20240109,095000,305729610,9380,9350,9380,9350,1948
|
|
20240109,094900,287502310,9340,9330,9340,9330,200
|
|
20240109,094800,285635310,9320,9320,9320,9320,414
|
|
20240109,094700,281776830,9320,9330,9350,9320,306
|
|
20240109,094600,278918800,9350,9330,9350,9330,203
|
|
20240109,094500,277023610,9330,9340,9340,9330,103
|
|
20240109,094400,276061610,9340,9340,9340,9340,414
|
|
20240109,094300,272194850,9340,9340,9340,9340,5
|
|
20240109,094200,272148150,9340,9340,9340,9340,0
|
|
20240109,094100,272148150,9340,9340,9340,9340,52
|
|
20240109,094000,271662470,9340,9340,9340,9340,9
|
|
20240109,093900,271578410,9350,9350,9350,9350,29
|
|
20240109,093800,271307260,9360,9360,9360,9360,1
|
|
20240109,093700,271297900,9300,9300,9360,9300,7
|
|
20240109,093600,271232740,9290,9300,9300,9290,138
|
|
20240109,093500,269950690,9330,9370,9370,9300,2364
|
|
20240109,093400,247932290,9400,9400,9400,9400,10
|
|
20240109,093300,247838290,9390,9390,9390,9390,100
|
|
20240109,093200,246899290,9390,9390,9390,9390,60
|
|
20240109,093100,246335890,9390,9390,9390,9390,2
|
|
20240109,093000,246317110,9390,9390,9390,9390,60
|
|
20240109,092900,245753710,9400,9400,9400,9400,15
|
|
20240109,092800,245612710,9400,9400,9400,9400,2
|
|
20240109,092700,245593910,9400,9400,9400,9390,150
|
|
20240109,092600,244183940,9400,9390,9400,9390,999
|
|
20240109,092500,234800560,9390,9350,9390,9350,2251
|
|
20240109,092400,213700770,9350,9350,9350,9350,0
|
|
20240109,092300,213700770,9350,9340,9350,9330,1047
|
|
20240109,092200,203921790,9300,9300,9320,9300,473
|
|
20240109,092100,199522210,9340,9340,9340,9340,31
|
|
20240109,092000,199232670,9300,9300,9310,9300,800
|
|
20240109,091900,191792370,9300,9320,9320,9270,1452
|
|
20240109,091800,178295020,9340,9350,9350,9340,100
|
|
20240109,091700,177360620,9350,9350,9350,9350,30
|
|
20240109,091600,177080120,9350,9350,9350,9350,0
|
|
20240109,091500,177080120,9350,9320,9350,9300,3063
|
|
20240109,091400,148487560,9330,9370,9370,9330,352
|
|
20240109,091300,145202920,9330,9350,9350,9330,986
|
|
20240109,091200,135989640,9330,9350,9350,9330,219
|
|
20240109,091100,133942010,9350,9360,9360,9350,672
|
|
20240109,091000,127655700,9380,9410,9410,9380,824
|
|
20240109,090900,119925410,9410,9400,9410,9380,1333
|
|
20240109,090800,107401000,9400,9410,9410,9400,129
|
|
20240109,090700,106188290,9410,9420,9420,9410,435
|
|
20240109,090600,102092050,9420,9360,9420,9360,3269
|
|
20240109,090500,71356030,9360,9400,9410,9320,782
|
|
20240109,090400,64020500,9340,9410,9420,9340,679
|
|
20240109,090300,57665210,9420,9340,9430,9340,1538
|
|
20240109,090200,43178050,9310,9340,9420,9310,759
|
|
20240109,090100,36051170,9340,9400,9430,9340,682
|
|
20240109,090000,29667550,9450,9340,9450,9340,3168
|