592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194900,469009710,8340,8340,8340,8340,1485
|
|
20240102,194800,469009710,8340,8340,8340,8340,0
|
|
20240102,194700,469009710,8340,8340,8340,8340,0
|
|
20240102,194600,469009710,8340,8340,8340,8340,0
|
|
20240102,194500,469009710,8340,8340,8340,8340,0
|
|
20240102,194400,469009710,8340,8340,8340,8340,0
|
|
20240102,194300,469009710,8340,8340,8340,8340,0
|
|
20240102,194200,469009710,8340,8340,8340,8340,0
|
|
20240102,194100,469009710,8340,8340,8340,8340,0
|
|
20240102,194000,469009710,8340,8340,8340,8340,0
|
|
20240102,193900,469009710,8340,8340,8340,8340,0
|
|
20240102,193800,469009710,8340,8340,8340,8340,0
|
|
20240102,193700,469009710,8340,8340,8340,8340,0
|
|
20240102,193600,469009710,8340,8340,8340,8340,0
|
|
20240102,193500,469009710,8340,8340,8340,8340,0
|
|
20240102,193400,469009710,8340,8340,8340,8340,0
|
|
20240102,193300,469009710,8340,8340,8340,8340,0
|
|
20240102,193200,469009710,8340,8340,8340,8340,0
|
|
20240102,193100,469009710,8340,8340,8340,8340,0
|
|
20240102,193000,469009710,8340,8340,8340,8340,0
|
|
20240102,192900,469009710,8340,8340,8340,8340,0
|
|
20240102,192800,469009710,8340,8340,8340,8340,0
|
|
20240102,192700,469009710,8340,8340,8340,8340,0
|
|
20240102,192600,469009710,8340,8340,8340,8340,0
|
|
20240102,192500,469009710,8340,8340,8340,8340,0
|
|
20240102,192400,469009710,8340,8340,8340,8340,0
|
|
20240102,192300,469009710,8340,8340,8340,8340,0
|
|
20240102,192200,469009710,8340,8340,8340,8340,0
|
|
20240102,192100,469009710,8340,8340,8340,8340,0
|
|
20240102,192000,469009710,8340,8340,8340,8340,0
|
|
20240102,191900,469009710,8340,8340,8340,8340,1485
|
|
20240102,191800,469009710,8340,8340,8340,8340,0
|
|
20240102,191700,469009710,8340,8340,8340,8340,0
|
|
20240102,191600,469009710,8340,8340,8340,8340,0
|
|
20240102,191500,469009710,8340,8340,8340,8340,0
|
|
20240102,191400,469009710,8340,8340,8340,8340,0
|
|
20240102,191300,469009710,8340,8340,8340,8340,0
|
|
20240102,191200,469009710,8340,8340,8340,8340,0
|
|
20240102,191100,469009710,8340,8340,8340,8340,0
|
|
20240102,191000,469009710,8340,8340,8340,8340,0
|
|
20240102,190900,469009710,8340,8340,8340,8340,0
|
|
20240102,190800,469009710,8340,8340,8340,8340,0
|
|
20240102,190700,469009710,8340,8340,8340,8340,0
|
|
20240102,190600,469009710,8340,8340,8340,8340,0
|
|
20240102,190500,469009710,8340,8340,8340,8340,0
|
|
20240102,190400,469009710,8340,8340,8340,8340,0
|
|
20240102,190300,469009710,8340,8340,8340,8340,0
|
|
20240102,190200,469009710,8340,8340,8340,8340,0
|
|
20240102,190100,469009710,8340,8340,8340,8340,0
|
|
20240102,190000,469009710,8340,8340,8340,8340,0
|
|
20240102,185900,469009710,8340,8340,8340,8340,0
|
|
20240102,185800,469009710,8340,8340,8340,8340,0
|
|
20240102,185700,469009710,8340,8340,8340,8340,0
|
|
20240102,185600,469009710,8340,8340,8340,8340,0
|
|
20240102,185500,469009710,8340,8340,8340,8340,0
|
|
20240102,185400,469009710,8340,8340,8340,8340,0
|
|
20240102,185300,469009710,8340,8340,8340,8340,0
|
|
20240102,185200,469009710,8340,8340,8340,8340,0
|
|
20240102,185100,469009710,8340,8340,8340,8340,0
|
|
20240102,185000,469009710,8340,8340,8340,8340,0
|
|
20240102,184900,469009710,8340,8340,8340,8340,1485
|
|
20240102,184800,469009710,8340,8340,8340,8340,0
|
|
20240102,184700,469009710,8340,8340,8340,8340,0
|
|
20240102,184600,469009710,8340,8340,8340,8340,0
|
|
20240102,184500,469009710,8340,8340,8340,8340,0
|
|
20240102,184400,469009710,8340,8340,8340,8340,0
|
|
20240102,184300,469009710,8340,8340,8340,8340,0
|
|
20240102,184200,469009710,8340,8340,8340,8340,0
|
|
20240102,184100,469009710,8340,8340,8340,8340,0
|
|
20240102,184000,469009710,8340,8340,8340,8340,0
|
|
20240102,183900,469009710,8340,8340,8340,8340,0
|
|
20240102,183800,469009710,8340,8340,8340,8340,0
|
|
20240102,183700,469009710,8340,8340,8340,8340,0
|
|
20240102,183600,469009710,8340,8340,8340,8340,0
|
|
20240102,183500,469009710,8340,8340,8340,8340,0
|
|
20240102,183400,469009710,8340,8340,8340,8340,0
|
|
20240102,183300,469009710,8340,8340,8340,8340,0
|
|
20240102,183200,469009710,8340,8340,8340,8340,0
|
|
20240102,183100,469009710,8340,8340,8340,8340,0
|
|
20240102,183000,469009710,8340,8340,8340,8340,0
|
|
20240102,182900,469009710,8340,8340,8340,8340,0
|
|
20240102,182800,469009710,8340,8340,8340,8340,0
|
|
20240102,182700,469009710,8340,8340,8340,8340,0
|
|
20240102,182600,469009710,8340,8340,8340,8340,0
|
|
20240102,182500,469009710,8340,8340,8340,8340,0
|
|
20240102,182400,469009710,8340,8340,8340,8340,0
|
|
20240102,182300,469009710,8340,8340,8340,8340,0
|
|
20240102,182200,469009710,8340,8340,8340,8340,0
|
|
20240102,182100,469009710,8340,8340,8340,8340,0
|
|
20240102,182000,469009710,8340,8340,8340,8340,0
|
|
20240102,181900,469009710,8340,8340,8340,8340,1485
|
|
20240102,181800,469009710,8340,8340,8340,8340,0
|
|
20240102,181700,469009710,8340,8340,8340,8340,0
|
|
20240102,181600,469009710,8340,8340,8340,8340,0
|
|
20240102,181500,469009710,8340,8340,8340,8340,0
|
|
20240102,181400,469009710,8340,8340,8340,8340,0
|
|
20240102,181300,469009710,8340,8340,8340,8340,0
|
|
20240102,181200,469009710,8340,8340,8340,8340,0
|
|
20240102,181100,469009710,8340,8340,8340,8340,0
|
|
20240102,181000,469009710,8340,8340,8340,8340,0
|
|
20240102,180900,469009710,8340,8340,8340,8340,0
|
|
20240102,180800,469009710,8340,8340,8340,8340,0
|
|
20240102,180700,469009710,8340,8340,8340,8340,0
|
|
20240102,180600,469009710,8340,8340,8340,8340,0
|
|
20240102,180500,469009710,8340,8340,8340,8340,0
|
|
20240102,180400,469009710,8340,8340,8340,8340,0
|
|
20240102,180300,469009710,8340,8340,8340,8340,0
|
|
20240102,180200,469009710,8340,8340,8340,8340,0
|
|
20240102,180100,469009710,8340,8340,8340,8340,0
|
|
20240102,180000,469009710,8340,8340,8340,8340,0
|
|
20240102,175900,469009710,8340,8340,8340,8340,0
|
|
20240102,175800,469009710,8340,8340,8340,8340,0
|
|
20240102,175700,469009710,8340,8340,8340,8340,0
|
|
20240102,175600,469009710,8340,8340,8340,8340,0
|
|
20240102,175500,469009710,8340,8340,8340,8340,0
|
|
20240102,175400,469009710,8340,8340,8340,8340,0
|
|
20240102,175300,469009710,8340,8340,8340,8340,0
|
|
20240102,175200,469009710,8340,8340,8340,8340,0
|
|
20240102,175100,469009710,8340,8340,8340,8340,0
|
|
20240102,175000,469009710,8340,8340,8340,8340,0
|
|
20240102,174900,469009710,8340,8340,8340,8340,1485
|
|
20240102,174800,469009710,8340,8340,8340,8340,0
|
|
20240102,174700,469009710,8340,8340,8340,8340,0
|
|
20240102,174600,469009710,8340,8340,8340,8340,0
|
|
20240102,174500,469009710,8340,8340,8340,8340,0
|
|
20240102,174400,469009710,8340,8340,8340,8340,0
|
|
20240102,174300,469009710,8340,8340,8340,8340,0
|
|
20240102,174200,469009710,8340,8340,8340,8340,0
|
|
20240102,174100,469009710,8340,8340,8340,8340,0
|
|
20240102,174000,469009710,8340,8340,8340,8340,0
|
|
20240102,173900,469009710,8340,8340,8340,8340,0
|
|
20240102,173800,469009710,8340,8340,8340,8340,0
|
|
20240102,173700,469009710,8340,8340,8340,8340,0
|
|
20240102,173600,469009710,8340,8340,8340,8340,0
|
|
20240102,173500,469009710,8340,8340,8340,8340,0
|
|
20240102,173400,469009710,8340,8340,8340,8340,0
|
|
20240102,173300,469009710,8340,8340,8340,8340,0
|
|
20240102,173200,469009710,8340,8340,8340,8340,0
|
|
20240102,173100,469009710,8340,8340,8340,8340,0
|
|
20240102,173000,469009710,8340,8340,8340,8340,0
|
|
20240102,172900,469009710,8340,8340,8340,8340,0
|
|
20240102,172800,469009710,8340,8340,8340,8340,0
|
|
20240102,172700,469009710,8340,8340,8340,8340,0
|
|
20240102,172600,469009710,8340,8340,8340,8340,0
|
|
20240102,172500,469009710,8340,8340,8340,8340,0
|
|
20240102,172400,469009710,8340,8340,8340,8340,0
|
|
20240102,172300,469009710,8340,8340,8340,8340,0
|
|
20240102,172200,469009710,8340,8340,8340,8340,0
|
|
20240102,172100,469009710,8340,8340,8340,8340,0
|
|
20240102,172000,469009710,8340,8340,8340,8340,0
|
|
20240102,171900,469009710,8340,8340,8340,8340,1485
|
|
20240102,171800,469009710,8340,8340,8340,8340,0
|
|
20240102,171700,469009710,8340,8340,8340,8340,0
|
|
20240102,171600,469009710,8340,8340,8340,8340,0
|
|
20240102,171500,469009710,8340,8340,8340,8340,0
|
|
20240102,171400,469009710,8340,8340,8340,8340,0
|
|
20240102,171300,469009710,8340,8340,8340,8340,0
|
|
20240102,171200,469009710,8340,8340,8340,8340,0
|
|
20240102,171100,469009710,8340,8340,8340,8340,0
|
|
20240102,171000,469009710,8340,8340,8340,8340,0
|
|
20240102,170900,469009710,8340,8340,8340,8340,0
|
|
20240102,170800,469009710,8340,8340,8340,8340,0
|
|
20240102,170700,469009710,8340,8340,8340,8340,0
|
|
20240102,170600,469009710,8340,8340,8340,8340,0
|
|
20240102,170500,469009710,8340,8340,8340,8340,0
|
|
20240102,170400,469009710,8340,8340,8340,8340,0
|
|
20240102,170300,469009710,8340,8340,8340,8340,0
|
|
20240102,170200,469009710,8340,8340,8340,8340,0
|
|
20240102,170100,469009710,8340,8340,8340,8340,0
|
|
20240102,170000,469009710,8340,8340,8340,8340,0
|
|
20240102,165900,469009710,8340,8340,8340,8340,0
|
|
20240102,165800,469009710,8340,8340,8340,8340,0
|
|
20240102,165700,469009710,8340,8340,8340,8340,0
|
|
20240102,165600,469009710,8340,8340,8340,8340,0
|
|
20240102,165500,469009710,8340,8340,8340,8340,0
|
|
20240102,165400,469009710,8340,8340,8340,8340,0
|
|
20240102,165300,469009710,8340,8340,8340,8340,0
|
|
20240102,165200,469009710,8340,8340,8340,8340,0
|
|
20240102,165100,469009710,8340,8340,8340,8340,0
|
|
20240102,165000,469009710,8340,8340,8340,8340,0
|
|
20240102,164900,469009710,8340,8340,8340,8340,1485
|
|
20240102,164800,469009710,8340,8340,8340,8340,0
|
|
20240102,164700,469009710,8340,8340,8340,8340,0
|
|
20240102,164600,469009710,8340,8340,8340,8340,0
|
|
20240102,164500,469009710,8340,8340,8340,8340,0
|
|
20240102,164400,469009710,8340,8340,8340,8340,0
|
|
20240102,164300,469009710,8340,8340,8340,8340,0
|
|
20240102,164200,469009710,8340,8340,8340,8340,0
|
|
20240102,164100,469009710,8340,8340,8340,8340,0
|
|
20240102,164000,469009710,8340,8340,8340,8340,0
|
|
20240102,163900,469009710,8340,8340,8340,8340,0
|
|
20240102,163800,469009710,8340,8340,8340,8340,0
|
|
20240102,163700,469009710,8340,8340,8340,8340,0
|
|
20240102,163600,469009710,8340,8340,8340,8340,0
|
|
20240102,163500,469009710,8340,8340,8340,8340,0
|
|
20240102,163400,469009710,8340,8340,8340,8340,0
|
|
20240102,163300,469009710,8340,8340,8340,8340,0
|
|
20240102,163200,469009710,8340,8340,8340,8340,0
|
|
20240102,163100,469009710,8340,8340,8340,8340,0
|
|
20240102,163000,469009710,8340,8340,8340,8340,0
|
|
20240102,162900,469009710,8340,8340,8340,8340,0
|
|
20240102,162800,469009710,8340,8340,8340,8340,0
|
|
20240102,162700,469009710,8340,8340,8340,8340,0
|
|
20240102,162600,469009710,8340,8340,8340,8340,0
|
|
20240102,162500,469009710,8340,8340,8340,8340,0
|
|
20240102,162400,469009710,8340,8340,8340,8340,0
|
|
20240102,162300,469009710,8340,8340,8340,8340,0
|
|
20240102,162200,469009710,8340,8340,8340,8340,0
|
|
20240102,162100,469009710,8340,8340,8340,8340,0
|
|
20240102,162000,469009710,8340,8340,8340,8340,0
|
|
20240102,161900,469009710,8340,8340,8340,8340,1485
|
|
20240102,161800,469009710,8340,8340,8340,8340,0
|
|
20240102,161700,469009710,8340,8340,8340,8340,0
|
|
20240102,161600,469009710,8340,8340,8340,8340,0
|
|
20240102,161500,469009710,8340,8340,8340,8340,0
|
|
20240102,161400,469009710,8340,8340,8340,8340,0
|
|
20240102,161300,469009710,8340,8340,8340,8340,0
|
|
20240102,161200,469009710,8340,8340,8340,8340,0
|
|
20240102,161100,469009710,8340,8340,8340,8340,0
|
|
20240102,161000,469009710,8340,8340,8340,8340,0
|
|
20240102,160900,469009710,8340,8340,8340,8340,0
|
|
20240102,160800,469009710,8340,8340,8340,8340,0
|
|
20240102,160700,469009710,8340,8340,8340,8340,0
|
|
20240102,160600,469009710,8340,8340,8340,8340,0
|
|
20240102,160500,469009710,8340,8340,8340,8340,0
|
|
20240102,160400,469009710,8340,8340,8340,8340,0
|
|
20240102,160300,469009710,8340,8340,8340,8340,0
|
|
20240102,160200,469009710,8340,8340,8340,8340,0
|
|
20240102,160100,469009710,8340,8340,8340,8340,0
|
|
20240102,160000,469009710,8340,8340,8340,8340,0
|
|
20240102,155900,469009710,8340,8340,8340,8340,0
|
|
20240102,155800,469009710,8340,8340,8340,8340,0
|
|
20240102,155700,469009710,8340,8340,8340,8340,0
|
|
20240102,155600,469009710,8340,8340,8340,8340,0
|
|
20240102,155500,469009710,8340,8340,8340,8340,0
|
|
20240102,155400,469009710,8340,8340,8340,8340,0
|
|
20240102,155300,469009710,8340,8340,8340,8340,0
|
|
20240102,155200,469009710,8340,8340,8340,8340,0
|
|
20240102,155100,469009710,8340,8340,8340,8340,0
|
|
20240102,155000,469009710,8340,8340,8340,8340,0
|
|
20240102,154900,469009710,8340,8340,8340,8340,1485
|
|
20240102,154800,469009710,8340,8340,8340,8340,0
|
|
20240102,154700,469009710,8340,8340,8340,8340,0
|
|
20240102,154600,469009710,8340,8340,8340,8340,0
|
|
20240102,154500,469009710,8340,8340,8340,8340,0
|
|
20240102,154400,469009710,8340,8340,8340,8340,0
|
|
20240102,154300,469009710,8340,8340,8340,8340,0
|
|
20240102,154200,469009710,8340,8340,8340,8340,0
|
|
20240102,154100,469009710,8340,8340,8340,8340,0
|
|
20240102,154000,469009710,8340,8340,8340,8340,0
|
|
20240102,153900,469009710,8340,8340,8340,8340,0
|
|
20240102,153800,469009710,8340,8340,8340,8340,0
|
|
20240102,153700,469009710,8340,8340,8340,8340,0
|
|
20240102,153600,469009710,8340,8340,8340,8340,0
|
|
20240102,153500,469009710,8340,8340,8340,8340,0
|
|
20240102,153400,469009710,8340,8340,8340,8340,0
|
|
20240102,153300,469009710,8340,8340,8340,8340,0
|
|
20240102,153200,469009710,8340,8340,8340,8340,0
|
|
20240102,153100,469009710,8340,8340,8340,8340,0
|
|
20240102,153000,469009710,8340,8340,8340,8340,1485
|
|
20240102,152900,456624810,8370,8370,8370,8370,0
|
|
20240102,152800,456624810,8370,8370,8370,8370,0
|
|
20240102,152700,456624810,8370,8370,8370,8370,0
|
|
20240102,152600,456624810,8370,8370,8370,8370,0
|
|
20240102,152500,456624810,8370,8370,8370,8370,0
|
|
20240102,152400,456624810,8370,8370,8370,8370,0
|
|
20240102,152300,456624810,8370,8370,8370,8370,0
|
|
20240102,152200,456624810,8370,8370,8370,8370,0
|
|
20240102,152100,456624810,8370,8370,8370,8370,0
|
|
20240102,152000,456624810,8370,8370,8370,8370,0
|
|
20240102,151900,456624810,8370,8340,8370,8340,11
|
|
20240102,151800,456532920,8340,8340,8340,8340,0
|
|
20240102,151700,456532920,8340,8370,8370,8340,916
|
|
20240102,151600,448886990,8370,8370,8370,8370,0
|
|
20240102,151500,448886990,8370,8370,8370,8370,16
|
|
20240102,151400,448753070,8370,8370,8390,8370,123
|
|
20240102,151300,447723520,8370,8370,8370,8360,5
|
|
20240102,151200,447681690,8370,8370,8370,8370,28
|
|
20240102,151100,447447330,8380,8380,8380,8380,2
|
|
20240102,151000,447430570,8380,8370,8380,8360,33
|
|
20240102,150900,447154450,8360,8350,8360,8350,56
|
|
20240102,150800,446686400,8350,8350,8350,8350,0
|
|
20240102,150700,446686400,8350,8360,8360,8350,46
|
|
20240102,150600,446302110,8350,8380,8380,8350,107
|
|
20240102,150500,445408600,8350,8350,8350,8350,0
|
|
20240102,150400,445408600,8350,8350,8350,8350,128
|
|
20240102,150300,444339800,8350,8370,8380,8350,1029
|
|
20240102,150200,435740410,8370,8370,8370,8370,28
|
|
20240102,150100,435506050,8380,8380,8380,8380,2
|
|
20240102,150000,435489290,8390,8390,8390,8370,14
|
|
20240102,145900,435372020,8360,8360,8360,8360,0
|
|
20240102,145800,435372020,8360,8380,8390,8360,170
|
|
20240102,145700,433946690,8380,8380,8380,8380,0
|
|
20240102,145600,433946690,8380,8380,8380,8380,6
|
|
20240102,145500,433896410,8370,8370,8370,8370,257
|
|
20240102,145400,431745320,8370,8370,8370,8370,0
|
|
20240102,145300,431745320,8370,8370,8370,8370,50
|
|
20240102,145200,431326820,8370,8370,8370,8370,433
|
|
20240102,145100,427702610,8370,8370,8370,8370,7
|
|
20240102,145000,427644020,8370,8370,8370,8370,0
|
|
20240102,144900,427644020,8370,8370,8370,8370,10
|
|
20240102,144800,427560320,8360,8360,8360,8360,50
|
|
20240102,144700,427142320,8380,8380,8380,8380,0
|
|
20240102,144600,427142320,8380,8360,8380,8360,259
|
|
20240102,144500,424976820,8360,8360,8360,8360,0
|
|
20240102,144400,424976820,8360,8360,8360,8360,0
|
|
20240102,144300,424976820,8360,8360,8360,8360,0
|
|
20240102,144200,424976820,8360,8360,8360,8360,0
|
|
20240102,144100,424976820,8360,8380,8380,8360,237
|
|
20240102,144000,422993680,8370,8370,8380,8370,22
|
|
20240102,143900,422809530,8380,8370,8380,8370,4
|
|
20240102,143800,422776030,8370,8390,8390,8370,252
|
|
20240102,143700,420663990,8380,8380,8380,8380,26
|
|
20240102,143600,420446110,8380,8380,8380,8380,0
|
|
20240102,143500,420446110,8380,8380,8380,8380,4
|
|
20240102,143400,420412590,8390,8390,8390,8390,0
|
|
20240102,143300,420412590,8390,8380,8390,8380,142
|
|
20240102,143200,419222330,8380,8380,8380,8380,5
|
|
20240102,143100,419180430,8390,8390,8390,8390,0
|
|
20240102,143000,419180430,8390,8380,8390,8380,38
|
|
20240102,142900,418861940,8390,8390,8390,8390,0
|
|
20240102,142800,418861940,8390,8390,8390,8390,0
|
|
20240102,142700,418861940,8390,8380,8390,8380,6
|
|
20240102,142600,418811650,8380,8380,8380,8380,20
|
|
20240102,142500,418644050,8380,8380,8380,8380,0
|
|
20240102,142400,418644050,8380,8380,8380,8380,2
|
|
20240102,142300,418627290,8370,8370,8370,8370,0
|
|
20240102,142200,418627290,8370,8370,8370,8370,0
|
|
20240102,142100,418627290,8370,8400,8400,8370,25
|
|
20240102,142000,418417680,8400,8400,8400,8400,0
|
|
20240102,141900,418417680,8400,8400,8400,8400,0
|
|
20240102,141800,418417680,8400,8400,8400,8400,75
|
|
20240102,141700,417787680,8400,8400,8400,8400,25
|
|
20240102,141600,417577680,8410,8410,8410,8410,0
|
|
20240102,141500,417577680,8410,8390,8410,8390,300
|
|
20240102,141400,415057720,8410,8410,8410,8410,0
|
|
20240102,141300,415057720,8410,8400,8410,8400,10
|
|
20240102,141200,414973700,8380,8380,8380,8380,1036
|
|
20240102,141100,406292020,8430,8430,8430,8430,0
|
|
20240102,141000,406292020,8430,8410,8430,8410,1154
|
|
20240102,140900,396576730,8420,8410,8420,8410,502
|
|
20240102,140800,392354890,8410,8410,8410,8410,0
|
|
20240102,140700,392354890,8410,8400,8410,8400,360
|
|
20240102,140600,389330870,8400,8390,8400,8390,5
|
|
20240102,140500,389288910,8400,8400,8400,8400,0
|
|
20240102,140400,389288910,8400,8380,8400,8380,735
|
|
20240102,140300,383124830,8380,8380,8380,8380,0
|
|
20240102,140200,383124830,8380,8380,8380,8380,0
|
|
20240102,140100,383124830,8380,8380,8380,8380,0
|
|
20240102,140000,383124830,8380,8380,8380,8380,1
|
|
20240102,135900,383116450,8380,8380,8380,8380,1
|
|
20240102,135800,383108070,8370,8370,8370,8370,0
|
|
20240102,135700,383108070,8370,8380,8380,8370,20
|
|
20240102,135600,382940550,8380,8380,8380,8380,0
|
|
20240102,135500,382940550,8380,8380,8380,8380,1
|
|
20240102,135400,382932170,8370,8370,8370,8370,138
|
|
20240102,135300,381777110,8380,8380,8380,8380,15
|
|
20240102,135200,381651410,8390,8390,8390,8390,1
|
|
20240102,135100,381643020,8380,8380,8380,8380,12
|
|
20240102,135000,381542460,8390,8390,8390,8390,2
|
|
20240102,134900,381525680,8380,8380,8380,8380,0
|
|
20240102,134800,381525680,8380,8410,8410,8380,52
|
|
20240102,134700,381089320,8410,8410,8410,8410,0
|
|
20240102,134600,381089320,8410,8380,8410,8380,18
|
|
20240102,134500,380938450,8370,8370,8370,8370,206
|
|
20240102,134400,379214230,8370,8370,8370,8370,84
|
|
20240102,134300,378511150,8360,8370,8370,8360,500
|
|
20240102,134200,374330280,8370,8380,8380,8370,500
|
|
20240102,134100,370144320,8380,8380,8380,8380,118
|
|
20240102,134000,369155480,8380,8380,8380,8380,0
|
|
20240102,133900,369155480,8380,8380,8380,8380,0
|
|
20240102,133800,369155480,8380,8400,8400,8380,17
|
|
20240102,133700,369013000,8370,8410,8410,8370,434
|
|
20240102,133600,365377490,8410,8410,8410,8410,0
|
|
20240102,133500,365377490,8410,8410,8410,8410,0
|
|
20240102,133400,365377490,8410,8410,8410,8410,0
|
|
20240102,133300,365377490,8410,8420,8420,8410,6
|
|
20240102,133200,365327020,8380,8420,8420,8380,199
|
|
20240102,133100,363659360,8380,8380,8380,8380,2
|
|
20240102,133000,363642600,8420,8420,8420,8420,1
|
|
20240102,132900,363634180,8410,8380,8410,8380,2646
|
|
20240102,132800,341410470,8380,8380,8380,8380,90
|
|
20240102,132700,340656270,8380,8380,8380,8380,610
|
|
20240102,132600,335544470,8380,8380,8380,8380,10
|
|
20240102,132500,335460670,8380,8380,8380,8380,0
|
|
20240102,132400,335460670,8380,8380,8380,8380,0
|
|
20240102,132300,335460670,8380,8380,8380,8380,0
|
|
20240102,132200,335460670,8380,8380,8380,8380,0
|
|
20240102,132100,335460670,8380,8380,8380,8380,0
|
|
20240102,132000,335460670,8380,8380,8380,8380,1
|
|
20240102,131900,335452290,8380,8380,8380,8380,0
|
|
20240102,131800,335452290,8380,8380,8380,8380,1
|
|
20240102,131700,335443910,8370,8370,8370,8370,534
|
|
20240102,131600,330974330,8360,8360,8360,8360,30
|
|
20240102,131500,330723530,8370,8370,8370,8370,0
|
|
20240102,131400,330723530,8370,8370,8370,8370,0
|
|
20240102,131300,330723530,8370,8370,8370,8370,0
|
|
20240102,131200,330723530,8370,8370,8370,8370,0
|
|
20240102,131100,330723530,8370,8370,8370,8370,2
|
|
20240102,131000,330706790,8370,8360,8380,8360,13
|
|
20240102,130900,330597970,8360,8360,8360,8360,6
|
|
20240102,130800,330547810,8380,8380,8380,8380,0
|
|
20240102,130700,330547810,8380,8380,8380,8380,0
|
|
20240102,130600,330547810,8380,8380,8380,8380,39
|
|
20240102,130500,330220990,8380,8390,8390,8380,4
|
|
20240102,130400,330187460,8380,8380,8380,8380,221
|
|
20240102,130300,328335480,8380,8380,8380,8380,0
|
|
20240102,130200,328335480,8380,8380,8380,8380,2
|
|
20240102,130100,328318720,8350,8350,8350,8350,3
|
|
20240102,130000,328293670,8340,8340,8340,8340,0
|
|
20240102,125900,328293670,8340,8340,8340,8330,609
|
|
20240102,125800,323220030,8330,8360,8360,8330,500
|
|
20240102,125700,319046290,8390,8390,8390,8390,0
|
|
20240102,125600,319046290,8390,8390,8390,8390,10
|
|
20240102,125500,318962390,8390,8390,8390,8360,4014
|
|
20240102,125400,285285290,8390,8390,8390,8390,0
|
|
20240102,125300,285285290,8390,8390,8390,8390,0
|
|
20240102,125200,285285290,8390,8380,8390,8380,948
|
|
20240102,125100,277333110,8380,8370,8380,8370,101
|
|
20240102,125000,276487720,8370,8370,8370,8370,4
|
|
20240102,124900,276454240,8370,8370,8370,8370,20
|
|
20240102,124800,276286840,8380,8380,8380,8380,1
|
|
20240102,124700,276278460,8390,8380,8390,8380,10
|
|
20240102,124600,276194640,8380,8390,8390,8380,668
|
|
20240102,124500,270594140,8390,8390,8390,8390,100
|
|
20240102,124400,269755140,8400,8410,8410,8400,522
|
|
20240102,124300,265367770,8410,8400,8410,8400,218
|
|
20240102,124200,263535210,8400,8390,8400,8390,1093
|
|
20240102,124100,254358160,8400,8390,8410,8390,1400
|
|
20240102,124000,242604650,8380,8370,8380,8370,830
|
|
20240102,123900,235652240,8370,8370,8370,8360,944
|
|
20240102,123800,227751030,8360,8360,8360,8360,18
|
|
20240102,123700,227600550,8360,8360,8360,8360,385
|
|
20240102,123600,224381950,8360,8350,8360,8350,1302
|
|
20240102,123500,213507250,8360,8350,8360,8350,100
|
|
20240102,123400,212671990,8340,8340,8340,8340,170
|
|
20240102,123300,211254190,8330,8330,8330,8330,0
|
|
20240102,123200,211254190,8330,8330,8330,8330,10
|
|
20240102,123100,211170890,8340,8340,8340,8340,0
|
|
20240102,123000,211170890,8340,8340,8340,8340,623
|
|
20240102,122900,205975070,8350,8350,8350,8350,0
|
|
20240102,122800,205975070,8350,8350,8350,8350,0
|
|
20240102,122700,205975070,8350,8350,8350,8350,0
|
|
20240102,122600,205975070,8350,8350,8350,8350,0
|
|
20240102,122500,205975070,8350,8350,8350,8350,0
|
|
20240102,122400,205975070,8350,8350,8350,8350,420
|
|
20240102,122300,202468070,8340,8330,8340,8330,396
|
|
20240102,122200,199165580,8330,8330,8330,8330,0
|
|
20240102,122100,199165580,8330,8330,8330,8330,0
|
|
20240102,122000,199165580,8330,8330,8330,8330,1
|
|
20240102,121900,199157250,8340,8340,8340,8340,0
|
|
20240102,121800,199157250,8340,8340,8340,8340,0
|
|
20240102,121700,199157250,8340,8340,8340,8340,0
|
|
20240102,121600,199157250,8340,8340,8340,8340,13
|
|
20240102,121500,199048830,8340,8330,8340,8330,111
|
|
20240102,121400,198124100,8340,8340,8340,8340,10
|
|
20240102,121300,198040700,8340,8340,8340,8340,12
|
|
20240102,121200,197940620,8330,8340,8340,8330,12
|
|
20240102,121100,197840640,8350,8350,8350,8350,20
|
|
20240102,121000,197673640,8350,8350,8350,8350,0
|
|
20240102,120900,197673640,8350,8350,8350,8350,0
|
|
20240102,120800,197673640,8350,8350,8350,8350,1
|
|
20240102,120700,197665290,8350,8340,8350,8320,1701
|
|
20240102,120600,183496270,8340,8340,8340,8340,190
|
|
20240102,120500,181911670,8340,8340,8340,8340,0
|
|
20240102,120400,181911670,8340,8340,8340,8340,2
|
|
20240102,120300,181894990,8340,8330,8340,8330,509
|
|
20240102,120200,177654070,8320,8320,8320,8320,1097
|
|
20240102,120100,168527030,8290,8290,8290,8290,0
|
|
20240102,120000,168527030,8290,8290,8290,8290,6
|
|
20240102,115900,168477290,8310,8310,8310,8310,8
|
|
20240102,115800,168410810,8320,8320,8320,8320,0
|
|
20240102,115700,168410810,8320,8320,8320,8320,100
|
|
20240102,115600,167578810,8320,8320,8320,8320,0
|
|
20240102,115500,167578810,8320,8320,8320,8320,0
|
|
20240102,115400,167578810,8320,8320,8320,8320,0
|
|
20240102,115300,167578810,8320,8320,8320,8320,0
|
|
20240102,115200,167578810,8320,8320,8320,8320,0
|
|
20240102,115100,167578810,8320,8320,8320,8320,0
|
|
20240102,115000,167578810,8320,8320,8320,8320,0
|
|
20240102,114900,167578810,8320,8320,8320,8320,4
|
|
20240102,114800,167545530,8310,8320,8320,8310,160
|
|
20240102,114700,166215830,8320,8320,8320,8320,12
|
|
20240102,114600,166115990,8310,8310,8310,8310,0
|
|
20240102,114500,166115990,8310,8310,8310,8310,0
|
|
20240102,114400,166115990,8310,8310,8310,8310,0
|
|
20240102,114300,166115990,8310,8310,8310,8310,0
|
|
20240102,114200,166115990,8310,8310,8310,8310,51
|
|
20240102,114100,165692180,8310,8310,8310,8310,71
|
|
20240102,114000,165102170,8280,8280,8280,8280,0
|
|
20240102,113900,165102170,8280,8280,8280,8280,0
|
|
20240102,113800,165102170,8280,8280,8280,8280,0
|
|
20240102,113700,165102170,8280,8280,8280,8280,0
|
|
20240102,113600,165102170,8280,8280,8280,8280,0
|
|
20240102,113500,165102170,8280,8280,8280,8280,400
|
|
20240102,113400,161790170,8300,8300,8300,8300,0
|
|
20240102,113300,161790170,8300,8300,8300,8300,58
|
|
20240102,113200,161308770,8300,8300,8300,8300,0
|
|
20240102,113100,161308770,8300,8300,8300,8300,46
|
|
20240102,113000,160926970,8300,8300,8300,8300,0
|
|
20240102,112900,160926970,8300,8300,8300,8300,27
|
|
20240102,112800,160702870,8310,8310,8310,8310,0
|
|
20240102,112700,160702870,8310,8310,8310,8310,1
|
|
20240102,112600,160694560,8300,8300,8300,8300,0
|
|
20240102,112500,160694560,8300,8300,8300,8300,56
|
|
20240102,112400,160229760,8300,8300,8300,8300,5
|
|
20240102,112300,160188260,8300,8280,8300,8280,746
|
|
20240102,112200,154003850,8280,8280,8280,8280,0
|
|
20240102,112100,154003850,8280,8280,8280,8280,1
|
|
20240102,112000,153995570,8260,8260,8260,8260,3
|
|
20240102,111900,153970790,8280,8280,8280,8280,0
|
|
20240102,111800,153970790,8280,8280,8280,8280,0
|
|
20240102,111700,153970790,8280,8280,8280,8280,0
|
|
20240102,111600,153970790,8280,8280,8280,8280,0
|
|
20240102,111500,153970790,8280,8280,8280,8280,0
|
|
20240102,111400,153970790,8280,8280,8280,8280,0
|
|
20240102,111300,153970790,8280,8270,8280,8270,519
|
|
20240102,111200,149673550,8250,8250,8250,8250,182
|
|
20240102,111100,148172050,8250,8250,8250,8250,415
|
|
20240102,111000,144748300,8250,8250,8250,8250,8
|
|
20240102,110900,144682300,8250,8250,8250,8250,1
|
|
20240102,110800,144674050,8250,8250,8250,8250,0
|
|
20240102,110700,144674050,8250,8250,8250,8250,0
|
|
20240102,110600,144674050,8250,8250,8250,8250,0
|
|
20240102,110500,144674050,8250,8290,8290,8250,2300
|
|
20240102,110400,125673330,8300,8300,8300,8300,0
|
|
20240102,110300,125673330,8300,8290,8300,8290,31
|
|
20240102,110200,125416320,8280,8280,8280,8280,16
|
|
20240102,110100,125283840,8280,8280,8280,8280,2
|
|
20240102,110000,125267280,8270,8270,8270,8270,20
|
|
20240102,105900,125101880,8270,8270,8270,8270,18
|
|
20240102,105800,124953020,8270,8280,8280,8270,179
|
|
20240102,105700,123471490,8280,8280,8280,8280,82
|
|
20240102,105600,122792530,8290,8290,8290,8290,168
|
|
20240102,105500,121399810,8290,8290,8290,8290,1
|
|
20240102,105400,121391520,8290,8290,8290,8290,0
|
|
20240102,105300,121391520,8290,8290,8290,8280,150
|
|
20240102,105200,120149320,8290,8290,8290,8290,11
|
|
20240102,105100,120058130,8300,8300,8300,8300,0
|
|
20240102,105000,120058130,8300,8300,8300,8300,305
|
|
20240102,104900,117526630,8300,8300,8300,8300,1
|
|
20240102,104800,117518330,8310,8310,8310,8310,335
|
|
20240102,104700,114734480,8310,8270,8310,8270,221
|
|
20240102,104600,112906770,8270,8280,8310,8270,18
|
|
20240102,104500,112757830,8270,8260,8270,8260,316
|
|
20240102,104400,110145810,8260,8270,8270,8260,55
|
|
20240102,104300,109691050,8270,8280,8280,8270,192
|
|
20240102,104200,108103010,8270,8270,8270,8270,2
|
|
20240102,104100,108086470,8270,8310,8310,8270,995
|
|
20240102,104000,99849210,8310,8310,8310,8310,0
|
|
20240102,103900,99849210,8310,8310,8310,8310,21
|
|
20240102,103800,99674700,8310,8290,8310,8290,30
|
|
20240102,103700,99425420,8310,8310,8310,8270,100
|
|
20240102,103600,98596490,8310,8310,8310,8310,18
|
|
20240102,103500,98446910,8310,8290,8310,8290,226
|
|
20240102,103400,96571110,8300,8300,8300,8300,0
|
|
20240102,103300,96571110,8300,8300,8300,8300,0
|
|
20240102,103200,96571110,8300,8290,8300,8290,268
|
|
20240102,103100,94349380,8300,8290,8300,8290,7
|
|
20240102,103000,94291340,8300,8300,8300,8300,1
|
|
20240102,102900,94283040,8290,8290,8290,8290,36
|
|
20240102,102800,93984600,8300,8300,8300,8300,0
|
|
20240102,102700,93984600,8300,8300,8300,8300,10
|
|
20240102,102600,93901600,8300,8300,8300,8300,100
|
|
20240102,102500,93071600,8290,8290,8290,8290,65
|
|
20240102,102400,92532750,8300,8300,8300,8300,10
|
|
20240102,102300,92449750,8300,8290,8300,8290,34
|
|
20240102,102200,92167870,8300,8300,8300,8300,60
|
|
20240102,102100,91669870,8310,8310,8310,8310,196
|
|
20240102,102000,90041110,8320,8330,8330,8320,310
|
|
20240102,101900,87461760,8330,8330,8330,8330,0
|
|
20240102,101800,87461760,8330,8330,8330,8330,17
|
|
20240102,101700,87320150,8340,8340,8340,8340,70
|
|
20240102,101600,86736350,8340,8330,8340,8330,183
|
|
20240102,101500,85210990,8320,8320,8320,8320,20
|
|
20240102,101400,85044590,8310,8310,8310,8310,110
|
|
20240102,101300,84130490,8310,8320,8320,8310,252
|
|
20240102,101200,82034050,8340,8350,8360,8340,354
|
|
20240102,101100,79076220,8350,8310,8360,8310,3862
|
|
20240102,101000,46882600,8300,8300,8300,8300,401
|
|
20240102,100900,43554300,8300,8300,8300,8300,539
|
|
20240102,100800,39080600,8310,8300,8310,8300,327
|
|
20240102,100700,36364750,8300,8280,8300,8280,59
|
|
20240102,100600,35875680,8280,8280,8280,8280,0
|
|
20240102,100500,35875680,8280,8260,8280,8260,2521
|
|
20240102,100400,15028260,8260,8260,8260,8260,0
|
|
20240102,100300,15028260,8260,8250,8260,8210,244
|
|
20240102,100200,13018130,8260,8260,8260,8260,0
|
|
20240102,100100,13018130,8260,8270,8270,8260,105
|
|
20240102,100000,12150470,8270,8260,8270,8260,1471
|