667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,200400,947940510,13100,13100,13100,13100,4361
|
|
20240109,200300,947940510,13100,13100,13100,13100,0
|
|
20240109,200200,947940510,13100,13100,13100,13100,0
|
|
20240109,200100,947940510,13100,13100,13100,13100,0
|
|
20240109,200000,947940510,13100,13100,13100,13100,0
|
|
20240109,195900,947940510,13100,13100,13100,13100,0
|
|
20240109,195800,947940510,13100,13100,13100,13100,0
|
|
20240109,195700,947940510,13100,13100,13100,13100,0
|
|
20240109,195600,947940510,13100,13100,13100,13100,0
|
|
20240109,195500,947940510,13100,13100,13100,13100,0
|
|
20240109,195400,947940510,13100,13100,13100,13100,0
|
|
20240109,195300,947940510,13100,13100,13100,13100,0
|
|
20240109,195200,947940510,13100,13100,13100,13100,0
|
|
20240109,195100,947940510,13100,13100,13100,13100,0
|
|
20240109,195000,947940510,13100,13100,13100,13100,0
|
|
20240109,194900,947940510,13100,13100,13100,13100,0
|
|
20240109,194800,947940510,13100,13100,13100,13100,0
|
|
20240109,194700,947940510,13100,13100,13100,13100,0
|
|
20240109,194600,947940510,13100,13100,13100,13100,0
|
|
20240109,194500,947940510,13100,13100,13100,13100,0
|
|
20240109,194400,947940510,13100,13100,13100,13100,0
|
|
20240109,194300,947940510,13100,13100,13100,13100,0
|
|
20240109,194200,947940510,13100,13100,13100,13100,0
|
|
20240109,194100,947940510,13100,13100,13100,13100,0
|
|
20240109,194000,947940510,13100,13100,13100,13100,0
|
|
20240109,193900,947940510,13100,13100,13100,13100,0
|
|
20240109,193800,947940510,13100,13100,13100,13100,0
|
|
20240109,193700,947940510,13100,13100,13100,13100,0
|
|
20240109,193600,947940510,13100,13100,13100,13100,0
|
|
20240109,193500,947940510,13100,13100,13100,13100,0
|
|
20240109,193400,947940510,13100,13100,13100,13100,4361
|
|
20240109,193300,947940510,13100,13100,13100,13100,0
|
|
20240109,193200,947940510,13100,13100,13100,13100,0
|
|
20240109,193100,947940510,13100,13100,13100,13100,0
|
|
20240109,193000,947940510,13100,13100,13100,13100,0
|
|
20240109,192900,947940510,13100,13100,13100,13100,0
|
|
20240109,192800,947940510,13100,13100,13100,13100,0
|
|
20240109,192700,947940510,13100,13100,13100,13100,0
|
|
20240109,192600,947940510,13100,13100,13100,13100,0
|
|
20240109,192500,947940510,13100,13100,13100,13100,0
|
|
20240109,192400,947940510,13100,13100,13100,13100,0
|
|
20240109,192300,947940510,13100,13100,13100,13100,0
|
|
20240109,192200,947940510,13100,13100,13100,13100,0
|
|
20240109,192100,947940510,13100,13100,13100,13100,0
|
|
20240109,192000,947940510,13100,13100,13100,13100,0
|
|
20240109,191900,947940510,13100,13100,13100,13100,0
|
|
20240109,191800,947940510,13100,13100,13100,13100,0
|
|
20240109,191700,947940510,13100,13100,13100,13100,0
|
|
20240109,191600,947940510,13100,13100,13100,13100,0
|
|
20240109,191500,947940510,13100,13100,13100,13100,0
|
|
20240109,191400,947940510,13100,13100,13100,13100,0
|
|
20240109,191300,947940510,13100,13100,13100,13100,0
|
|
20240109,191200,947940510,13100,13100,13100,13100,0
|
|
20240109,191100,947940510,13100,13100,13100,13100,0
|
|
20240109,191000,947940510,13100,13100,13100,13100,0
|
|
20240109,190900,947940510,13100,13100,13100,13100,0
|
|
20240109,190800,947940510,13100,13100,13100,13100,0
|
|
20240109,190700,947940510,13100,13100,13100,13100,0
|
|
20240109,190600,947940510,13100,13100,13100,13100,0
|
|
20240109,190500,947940510,13100,13100,13100,13100,0
|
|
20240109,190400,947940510,13100,13100,13100,13100,4361
|
|
20240109,190300,947940510,13100,13100,13100,13100,0
|
|
20240109,190200,947940510,13100,13100,13100,13100,0
|
|
20240109,190100,947940510,13100,13100,13100,13100,0
|
|
20240109,190000,947940510,13100,13100,13100,13100,0
|
|
20240109,185900,947940510,13100,13100,13100,13100,0
|
|
20240109,185800,947940510,13100,13100,13100,13100,0
|
|
20240109,185700,947940510,13100,13100,13100,13100,0
|
|
20240109,185600,947940510,13100,13100,13100,13100,0
|
|
20240109,185500,947940510,13100,13100,13100,13100,0
|
|
20240109,185400,947940510,13100,13100,13100,13100,0
|
|
20240109,185300,947940510,13100,13100,13100,13100,0
|
|
20240109,185200,947940510,13100,13100,13100,13100,0
|
|
20240109,185100,947940510,13100,13100,13100,13100,0
|
|
20240109,185000,947940510,13100,13100,13100,13100,0
|
|
20240109,184900,947940510,13100,13100,13100,13100,0
|
|
20240109,184800,947940510,13100,13100,13100,13100,0
|
|
20240109,184700,947940510,13100,13100,13100,13100,0
|
|
20240109,184600,947940510,13100,13100,13100,13100,0
|
|
20240109,184500,947940510,13100,13100,13100,13100,0
|
|
20240109,184400,947940510,13100,13100,13100,13100,0
|
|
20240109,184300,947940510,13100,13100,13100,13100,0
|
|
20240109,184200,947940510,13100,13100,13100,13100,0
|
|
20240109,184100,947940510,13100,13100,13100,13100,0
|
|
20240109,184000,947940510,13100,13100,13100,13100,0
|
|
20240109,183900,947940510,13100,13100,13100,13100,0
|
|
20240109,183800,947940510,13100,13100,13100,13100,0
|
|
20240109,183700,947940510,13100,13100,13100,13100,0
|
|
20240109,183600,947940510,13100,13100,13100,13100,0
|
|
20240109,183500,947940510,13100,13100,13100,13100,0
|
|
20240109,183400,947940510,13100,13100,13100,13100,4361
|
|
20240109,183300,947940510,13100,13100,13100,13100,0
|
|
20240109,183200,947940510,13100,13100,13100,13100,0
|
|
20240109,183100,947940510,13100,13100,13100,13100,0
|
|
20240109,183000,947940510,13100,13100,13100,13100,0
|
|
20240109,182900,947940510,13100,13100,13100,13100,0
|
|
20240109,182800,947940510,13100,13100,13100,13100,0
|
|
20240109,182700,947940510,13100,13100,13100,13100,0
|
|
20240109,182600,947940510,13100,13100,13100,13100,0
|
|
20240109,182500,947940510,13100,13100,13100,13100,0
|
|
20240109,182400,947940510,13100,13100,13100,13100,0
|
|
20240109,182300,947940510,13100,13100,13100,13100,0
|
|
20240109,182200,947940510,13100,13100,13100,13100,0
|
|
20240109,182100,947940510,13100,13100,13100,13100,0
|
|
20240109,182000,947940510,13100,13100,13100,13100,0
|
|
20240109,181900,947940510,13100,13100,13100,13100,0
|
|
20240109,181800,947940510,13100,13100,13100,13100,0
|
|
20240109,181700,947940510,13100,13100,13100,13100,0
|
|
20240109,181600,947940510,13100,13100,13100,13100,0
|
|
20240109,181500,947940510,13100,13100,13100,13100,0
|
|
20240109,181400,947940510,13100,13100,13100,13100,0
|
|
20240109,181300,947940510,13100,13100,13100,13100,0
|
|
20240109,181200,947940510,13100,13100,13100,13100,0
|
|
20240109,181100,947940510,13100,13100,13100,13100,0
|
|
20240109,181000,947940510,13100,13100,13100,13100,0
|
|
20240109,180900,947940510,13100,13100,13100,13100,0
|
|
20240109,180800,947940510,13100,13100,13100,13100,0
|
|
20240109,180700,947940510,13100,13100,13100,13100,0
|
|
20240109,180600,947940510,13100,13100,13100,13100,0
|
|
20240109,180500,947940510,13100,13100,13100,13100,0
|
|
20240109,180400,947940510,13100,13100,13100,13100,4361
|
|
20240109,180300,947940510,13100,13100,13100,13100,0
|
|
20240109,180200,947940510,13100,13100,13100,13100,0
|
|
20240109,180100,947940510,13100,13100,13100,13100,0
|
|
20240109,180000,947940510,13100,13100,13100,13100,0
|
|
20240109,175900,947940510,13100,13100,13100,13100,0
|
|
20240109,175800,947940510,13100,13100,13100,13100,0
|
|
20240109,175700,947940510,13100,13100,13100,13100,0
|
|
20240109,175600,947940510,13100,13100,13100,13100,0
|
|
20240109,175500,947940510,13100,13100,13100,13100,0
|
|
20240109,175400,947940510,13100,13100,13100,13100,0
|
|
20240109,175300,947940510,13100,13100,13100,13100,0
|
|
20240109,175200,947940510,13100,13100,13100,13100,0
|
|
20240109,175100,947940510,13100,13100,13100,13100,0
|
|
20240109,175000,947940510,13100,13100,13100,13100,0
|
|
20240109,174900,947940510,13100,13100,13100,13100,0
|
|
20240109,174800,947940510,13100,13100,13100,13100,0
|
|
20240109,174700,947940510,13100,13100,13100,13100,0
|
|
20240109,174600,947940510,13100,13100,13100,13100,0
|
|
20240109,174500,947940510,13100,13100,13100,13100,0
|
|
20240109,174400,947940510,13100,13100,13100,13100,0
|
|
20240109,174300,947940510,13100,13100,13100,13100,0
|
|
20240109,174200,947940510,13100,13100,13100,13100,0
|
|
20240109,174100,947940510,13100,13100,13100,13100,0
|
|
20240109,174000,947940510,13100,13100,13100,13100,0
|
|
20240109,173900,947940510,13100,13100,13100,13100,0
|
|
20240109,173800,947940510,13100,13100,13100,13100,0
|
|
20240109,173700,947940510,13100,13100,13100,13100,0
|
|
20240109,173600,947940510,13100,13100,13100,13100,0
|
|
20240109,173500,947940510,13100,13100,13100,13100,0
|
|
20240109,173400,947940510,13100,13100,13100,13100,4361
|
|
20240109,173300,947940510,13100,13100,13100,13100,0
|
|
20240109,173200,947940510,13100,13100,13100,13100,0
|
|
20240109,173100,947940510,13100,13100,13100,13100,0
|
|
20240109,173000,947940510,13100,13100,13100,13100,0
|
|
20240109,172900,947940510,13100,13100,13100,13100,0
|
|
20240109,172800,947940510,13100,13100,13100,13100,0
|
|
20240109,172700,947940510,13100,13100,13100,13100,0
|
|
20240109,172600,947940510,13100,13100,13100,13100,0
|
|
20240109,172500,947940510,13100,13100,13100,13100,0
|
|
20240109,172400,947940510,13100,13100,13100,13100,0
|
|
20240109,172300,947940510,13100,13100,13100,13100,0
|
|
20240109,172200,947940510,13100,13100,13100,13100,0
|
|
20240109,172100,947940510,13100,13100,13100,13100,0
|
|
20240109,172000,947940510,13100,13100,13100,13100,0
|
|
20240109,171900,947940510,13100,13100,13100,13100,0
|
|
20240109,171800,947940510,13100,13100,13100,13100,0
|
|
20240109,171700,947940510,13100,13100,13100,13100,0
|
|
20240109,171600,947940510,13100,13100,13100,13100,0
|
|
20240109,171500,947940510,13100,13100,13100,13100,0
|
|
20240109,171400,947940510,13100,13100,13100,13100,0
|
|
20240109,171300,947940510,13100,13100,13100,13100,0
|
|
20240109,171200,947940510,13100,13100,13100,13100,0
|
|
20240109,171100,947940510,13100,13100,13100,13100,0
|
|
20240109,171000,947940510,13100,13100,13100,13100,0
|
|
20240109,170900,947940510,13100,13100,13100,13100,0
|
|
20240109,170800,947940510,13100,13100,13100,13100,0
|
|
20240109,170700,947940510,13100,13100,13100,13100,0
|
|
20240109,170600,947940510,13100,13100,13100,13100,0
|
|
20240109,170500,947940510,13100,13100,13100,13100,0
|
|
20240109,170400,947940510,13100,13100,13100,13100,4361
|
|
20240109,170300,947940510,13100,13100,13100,13100,0
|
|
20240109,170200,947940510,13100,13100,13100,13100,0
|
|
20240109,170100,947940510,13100,13100,13100,13100,0
|
|
20240109,170000,947940510,13100,13100,13100,13100,0
|
|
20240109,165900,947940510,13100,13100,13100,13100,0
|
|
20240109,165800,947940510,13100,13100,13100,13100,0
|
|
20240109,165700,947940510,13100,13100,13100,13100,0
|
|
20240109,165600,947940510,13100,13100,13100,13100,0
|
|
20240109,165500,947940510,13100,13100,13100,13100,0
|
|
20240109,165400,947940510,13100,13100,13100,13100,0
|
|
20240109,165300,947940510,13100,13100,13100,13100,0
|
|
20240109,165200,947940510,13100,13100,13100,13100,0
|
|
20240109,165100,947940510,13100,13100,13100,13100,0
|
|
20240109,165000,947940510,13100,13100,13100,13100,0
|
|
20240109,164900,947940510,13100,13100,13100,13100,0
|
|
20240109,164800,947940510,13100,13100,13100,13100,0
|
|
20240109,164700,947940510,13100,13100,13100,13100,0
|
|
20240109,164600,947940510,13100,13100,13100,13100,0
|
|
20240109,164500,947940510,13100,13100,13100,13100,0
|
|
20240109,164400,947940510,13100,13100,13100,13100,0
|
|
20240109,164300,947940510,13100,13100,13100,13100,0
|
|
20240109,164200,947940510,13100,13100,13100,13100,0
|
|
20240109,164100,947940510,13100,13100,13100,13100,0
|
|
20240109,164000,947940510,13100,13100,13100,13100,0
|
|
20240109,163900,947940510,13100,13100,13100,13100,0
|
|
20240109,163800,947940510,13100,13100,13100,13100,0
|
|
20240109,163700,947940510,13100,13100,13100,13100,0
|
|
20240109,163600,947940510,13100,13100,13100,13100,0
|
|
20240109,163500,947940510,13100,13100,13100,13100,0
|
|
20240109,163400,947940510,13100,13100,13100,13100,4361
|
|
20240109,163300,947940510,13100,13100,13100,13100,0
|
|
20240109,163200,947940510,13100,13100,13100,13100,0
|
|
20240109,163100,947940510,13100,13100,13100,13100,0
|
|
20240109,163000,947940510,13100,13100,13100,13100,0
|
|
20240109,162900,947940510,13100,13100,13100,13100,0
|
|
20240109,162800,947940510,13100,13100,13100,13100,0
|
|
20240109,162700,947940510,13100,13100,13100,13100,0
|
|
20240109,162600,947940510,13100,13100,13100,13100,0
|
|
20240109,162500,947940510,13100,13100,13100,13100,0
|
|
20240109,162400,947940510,13100,13100,13100,13100,0
|
|
20240109,162300,947940510,13100,13100,13100,13100,0
|
|
20240109,162200,947940510,13100,13100,13100,13100,0
|
|
20240109,162100,947940510,13100,13100,13100,13100,0
|
|
20240109,162000,947940510,13100,13100,13100,13100,0
|
|
20240109,161900,947940510,13100,13100,13100,13100,0
|
|
20240109,161800,947940510,13100,13100,13100,13100,0
|
|
20240109,161700,947940510,13100,13100,13100,13100,0
|
|
20240109,161600,947940510,13100,13100,13100,13100,0
|
|
20240109,161500,947940510,13100,13100,13100,13100,0
|
|
20240109,161400,947940510,13100,13100,13100,13100,0
|
|
20240109,161300,947940510,13100,13100,13100,13100,0
|
|
20240109,161200,947940510,13100,13100,13100,13100,0
|
|
20240109,161100,947940510,13100,13100,13100,13100,0
|
|
20240109,161000,947940510,13100,13100,13100,13100,0
|
|
20240109,160900,947940510,13100,13100,13100,13100,0
|
|
20240109,160800,947940510,13100,13100,13100,13100,0
|
|
20240109,160700,947940510,13100,13100,13100,13100,0
|
|
20240109,160600,947940510,13100,13100,13100,13100,0
|
|
20240109,160500,947940510,13100,13100,13100,13100,0
|
|
20240109,160400,947940510,13100,13100,13100,13100,4361
|
|
20240109,160300,947940510,13100,13100,13100,13100,0
|
|
20240109,160200,947940510,13100,13100,13100,13100,0
|
|
20240109,160100,947940510,13100,13100,13100,13100,0
|
|
20240109,160000,947940510,13100,13100,13100,13100,0
|
|
20240109,155900,947940510,13100,13100,13100,13100,0
|
|
20240109,155800,947940510,13100,13100,13100,13100,0
|
|
20240109,155700,947940510,13100,13100,13100,13100,0
|
|
20240109,155600,947940510,13100,13100,13100,13100,0
|
|
20240109,155500,947940510,13100,13100,13100,13100,0
|
|
20240109,155400,947940510,13100,13100,13100,13100,0
|
|
20240109,155300,947940510,13100,13100,13100,13100,0
|
|
20240109,155200,947940510,13100,13100,13100,13100,0
|
|
20240109,155100,947940510,13100,13100,13100,13100,0
|
|
20240109,155000,947940510,13100,13100,13100,13100,0
|
|
20240109,154900,947940510,13100,13100,13100,13100,0
|
|
20240109,154800,947940510,13100,13100,13100,13100,0
|
|
20240109,154700,947940510,13100,13100,13100,13100,0
|
|
20240109,154600,947940510,13100,13100,13100,13100,0
|
|
20240109,154500,947940510,13100,13100,13100,13100,0
|
|
20240109,154400,947940510,13100,13100,13100,13100,0
|
|
20240109,154300,947940510,13100,13100,13100,13100,0
|
|
20240109,154200,947940510,13100,13100,13100,13100,0
|
|
20240109,154100,947940510,13100,13100,13100,13100,0
|
|
20240109,154000,947940510,13100,13100,13100,13100,0
|
|
20240109,153900,947940510,13100,13100,13100,13100,0
|
|
20240109,153800,947940510,13100,13100,13100,13100,0
|
|
20240109,153700,947940510,13100,13100,13100,13100,0
|
|
20240109,153600,947940510,13100,13100,13100,13100,0
|
|
20240109,153500,947940510,13100,13100,13100,13100,0
|
|
20240109,153400,947940510,13100,13100,13100,13100,4361
|
|
20240109,153300,947940510,13100,13100,13100,13100,0
|
|
20240109,153200,947940510,13100,13100,13100,13100,0
|
|
20240109,153100,947940510,13100,13100,13100,13100,0
|
|
20240109,153000,947940510,13100,13100,13100,13100,4361
|
|
20240109,152900,890811410,13100,13100,13100,13100,0
|
|
20240109,152800,890811410,13100,13100,13100,13100,0
|
|
20240109,152700,890811410,13100,13100,13100,13100,0
|
|
20240109,152600,890811410,13100,13100,13100,13100,0
|
|
20240109,152500,890811410,13100,13100,13100,13100,0
|
|
20240109,152400,890811410,13100,13100,13100,13100,0
|
|
20240109,152300,890811410,13100,13100,13100,13100,0
|
|
20240109,152200,890811410,13100,13100,13100,13100,0
|
|
20240109,152100,890811410,13100,13100,13100,13100,0
|
|
20240109,152000,890811410,13100,13100,13100,13100,0
|
|
20240109,151900,890811410,13100,13090,13100,13080,519
|
|
20240109,151800,884016200,13100,13100,13100,13100,40
|
|
20240109,151700,883492200,13100,13090,13100,13090,1364
|
|
20240109,151600,865636820,13090,13090,13100,13080,2141
|
|
20240109,151500,837626820,13100,13090,13100,13080,224
|
|
20240109,151400,834695710,13090,13090,13100,13080,36
|
|
20240109,151300,834224440,13090,13090,13090,13090,79
|
|
20240109,151200,833190330,13080,13100,13100,13070,736
|
|
20240109,151100,823566840,13090,13090,13090,13090,4
|
|
20240109,151000,823514480,13090,13090,13090,13090,3
|
|
20240109,150900,823475210,13090,13090,13100,13090,658
|
|
20240109,150800,814855740,13080,13080,13080,13080,4
|
|
20240109,150700,814803420,13100,13100,13100,13070,320
|
|
20240109,150600,810615980,13070,13110,13110,13070,2848
|
|
20240109,150500,773316030,13110,13100,13110,13070,816
|
|
20240109,150400,762634510,13100,13100,13100,13100,1874
|
|
20240109,150300,738085110,13110,13120,13120,13100,107
|
|
20240109,150200,736682430,13120,13130,13130,13100,757
|
|
20240109,150100,726764650,13130,13070,13130,13070,914
|
|
20240109,150000,714790780,13080,13050,13100,13040,1907
|
|
20240109,145900,689873720,13050,13080,13080,13030,2291
|
|
20240109,145800,659963190,13080,13100,13100,13080,47
|
|
20240109,145700,659347630,13080,13050,13080,13050,1219
|
|
20240109,145600,643413780,13050,13050,13050,13020,53
|
|
20240109,145500,642722220,13040,13020,13040,13020,1506
|
|
20240109,145400,623088610,13020,13000,13020,12990,209
|
|
20240109,145300,620369130,13000,12990,13000,12990,14
|
|
20240109,145200,620187170,12980,13000,13010,12980,579
|
|
20240109,145100,612660210,13000,12990,13000,12990,426
|
|
20240109,145000,607122230,12980,12960,12980,12950,304
|
|
20240109,144900,603182750,12950,12950,12950,12950,3
|
|
20240109,144800,603143900,12950,12950,12950,12940,251
|
|
20240109,144700,599893480,12940,12940,12940,12940,98
|
|
20240109,144600,598625360,12950,12910,12950,12910,973
|
|
20240109,144500,586043540,12910,12900,12910,12900,8
|
|
20240109,144400,585940290,12910,12900,12910,12900,7
|
|
20240109,144300,585849950,12900,12910,12910,12900,1052
|
|
20240109,144200,572278880,12900,12920,12920,12900,3871
|
|
20240109,144100,522283240,12930,12930,12930,12930,45
|
|
20240109,144000,521701390,12930,12920,12930,12920,28
|
|
20240109,143900,521339380,12920,12920,12920,12920,4
|
|
20240109,143800,521287700,12920,12940,12950,12920,374
|
|
20240109,143700,516453090,12940,12930,12940,12930,65
|
|
20240109,143600,515612020,12930,12930,12930,12930,3
|
|
20240109,143500,515573230,12930,12940,12940,12930,53
|
|
20240109,143400,514887920,12940,12930,12940,12930,10
|
|
20240109,143300,514758550,12930,12930,12930,12930,103
|
|
20240109,143200,513426760,12940,12930,12940,12930,15
|
|
20240109,143100,513232700,12930,12930,12930,12930,3
|
|
20240109,143000,513193910,12930,12930,12930,12930,50
|
|
20240109,142900,512547410,12930,12930,12930,12930,3
|
|
20240109,142800,512508620,12930,12930,12930,12930,4
|
|
20240109,142700,512456900,12930,12930,12930,12930,51
|
|
20240109,142600,511797470,12930,12930,12930,12930,0
|
|
20240109,142500,511797470,12930,12930,12930,12930,0
|
|
20240109,142400,511797470,12930,12930,12930,12930,105
|
|
20240109,142300,510439820,12930,12930,12930,12930,1
|
|
20240109,142200,510426890,12930,12920,12930,12920,24
|
|
20240109,142100,510116760,12940,12940,12940,12940,29
|
|
20240109,142000,509741500,12930,12940,12940,12930,149
|
|
20240109,141900,507814450,12940,12940,12940,12940,47
|
|
20240109,141800,507206270,12940,12940,12940,12940,111
|
|
20240109,141700,505769930,12930,12930,12930,12930,0
|
|
20240109,141600,505769930,12930,12930,12930,12930,91
|
|
20240109,141500,504593300,12930,12930,12930,12930,0
|
|
20240109,141400,504593300,12930,12930,12930,12930,54
|
|
20240109,141300,503895080,12930,12930,12930,12930,120
|
|
20240109,141200,502343480,12930,12930,12930,12930,0
|
|
20240109,141100,502343480,12930,12930,12930,12930,0
|
|
20240109,141000,502343480,12930,12950,12950,12930,178
|
|
20240109,140900,500038820,12950,12950,12950,12950,0
|
|
20240109,140800,500038820,12950,12950,12950,12950,0
|
|
20240109,140700,500038820,12950,12950,12950,12950,47
|
|
20240109,140600,499430170,12960,12950,12960,12950,6
|
|
20240109,140500,499352420,12960,12960,12960,12960,44
|
|
20240109,140400,498782180,12960,12960,12960,12960,26
|
|
20240109,140300,498445220,12960,12960,12960,12960,60
|
|
20240109,140200,497667620,12960,12960,12960,12960,1
|
|
20240109,140100,497654660,12950,12950,12950,12950,0
|
|
20240109,140000,497654660,12950,12950,12950,12950,0
|
|
20240109,135900,497654660,12950,12980,12980,12950,63
|
|
20240109,135800,496838780,12950,12940,12950,12940,91
|
|
20240109,135700,495660700,12940,12940,12940,12940,24
|
|
20240109,135600,495350140,12910,12920,12920,12910,957
|
|
20240109,135500,482987460,12920,12920,12920,12920,0
|
|
20240109,135400,482987460,12920,12930,12930,12920,103
|
|
20240109,135300,481655860,12930,12930,12930,12930,324
|
|
20240109,135200,477466540,12940,12940,12940,12940,129
|
|
20240109,135100,475797280,12940,12940,12940,12940,47
|
|
20240109,135000,475189100,12940,12940,12940,12940,0
|
|
20240109,134900,475189100,12940,12940,12940,12940,0
|
|
20240109,134800,475189100,12940,12940,12940,12940,62
|
|
20240109,134700,474386820,12950,12950,12950,12950,0
|
|
20240109,134600,474386820,12950,12950,12950,12950,0
|
|
20240109,134500,474386820,12950,12940,12950,12940,48
|
|
20240109,134400,473765690,12940,12940,12940,12940,0
|
|
20240109,134300,473765690,12940,12950,12950,12940,924
|
|
20240109,134200,461802750,12950,12960,12960,12950,777
|
|
20240109,134100,451735160,12970,12970,12970,12970,0
|
|
20240109,134000,451735160,12970,12960,12970,12960,251
|
|
20240109,133900,448481650,12970,12970,12970,12970,4
|
|
20240109,133800,448429770,12970,12970,12970,12970,4
|
|
20240109,133700,448377890,12960,12960,12960,12960,47
|
|
20240109,133600,447768770,12970,12970,12970,12970,14
|
|
20240109,133500,447587190,12960,12960,12960,12960,0
|
|
20240109,133400,447587190,12960,12960,12960,12960,47
|
|
20240109,133300,446978070,12970,12960,12970,12960,72
|
|
20240109,133200,446044280,12960,12960,12970,12960,14
|
|
20240109,133100,445862800,12960,12960,12960,12960,60
|
|
20240109,133000,445085200,12960,12960,12960,12960,13
|
|
20240109,132900,444916720,12960,12960,12960,12960,0
|
|
20240109,132800,444916720,12960,12970,12970,12960,63
|
|
20240109,132700,444100080,12970,12970,12970,12970,10
|
|
20240109,132600,443970380,12960,12960,12960,12960,47
|
|
20240109,132500,443361260,12960,12960,12960,12960,0
|
|
20240109,132400,443361260,12960,12960,12960,12960,0
|
|
20240109,132300,443361260,12960,12960,12960,12960,47
|
|
20240109,132200,442752140,12960,12960,12960,12960,0
|
|
20240109,132100,442752140,12960,12960,12960,12960,0
|
|
20240109,132000,442752140,12960,12960,12960,12960,47
|
|
20240109,131900,442143020,12970,12970,12970,12970,2
|
|
20240109,131800,442117080,12970,12970,12970,12970,11
|
|
20240109,131700,441974410,12970,12970,12970,12970,7
|
|
20240109,131600,441883620,12960,12960,12960,12960,0
|
|
20240109,131500,441883620,12960,12970,12970,12960,10
|
|
20240109,131400,441753990,12960,12970,12970,12960,196
|
|
20240109,131300,439213320,12980,12980,12980,12980,15
|
|
20240109,131200,439018620,12980,12970,12980,12970,49
|
|
20240109,131100,438383070,12980,12980,12980,12980,1
|
|
20240109,131000,438370090,12970,12970,12970,12970,73
|
|
20240109,130900,437423280,12960,12960,12960,12960,15
|
|
20240109,130800,437228880,12980,12980,12980,12950,661
|
|
20240109,130700,428657540,12980,12980,12980,12980,0
|
|
20240109,130600,428657540,12980,12970,12980,12970,183
|
|
20240109,130500,426283510,12960,12960,12960,12960,0
|
|
20240109,130400,426283510,12960,12960,12960,12960,71
|
|
20240109,130300,425363350,12960,12960,12960,12960,30
|
|
20240109,130200,424974550,12980,12950,12980,12950,652
|
|
20240109,130100,416521700,12940,12940,12940,12940,0
|
|
20240109,130000,416521700,12940,12950,12950,12940,107
|
|
20240109,125900,415136620,12940,12940,12940,12940,0
|
|
20240109,125800,415136620,12940,12940,12940,12940,48
|
|
20240109,125700,414515500,12950,12940,12950,12940,10
|
|
20240109,125600,414386080,12950,12950,12950,12950,1
|
|
20240109,125500,414373130,12940,12950,12950,12940,53
|
|
20240109,125400,413687250,12950,12950,12950,12950,0
|
|
20240109,125300,413687250,12950,12950,12950,12950,44
|
|
20240109,125200,413117450,12950,12960,12960,12950,11
|
|
20240109,125100,412974990,12960,12960,12960,12960,0
|
|
20240109,125000,412974990,12960,12950,12960,12950,11
|
|
20240109,124900,412832530,12940,12960,12960,12940,207
|
|
20240109,124800,410152210,12960,12960,12960,12960,14
|
|
20240109,124700,409970770,12950,12950,12950,12950,54
|
|
20240109,124600,409271470,12940,12940,12950,12940,66
|
|
20240109,124500,408417420,12950,12950,12950,12950,1
|
|
20240109,124400,408404470,12940,12940,12940,12940,6
|
|
20240109,124300,408326830,12940,12950,12950,12940,20
|
|
20240109,124200,408068010,12960,12950,12960,12950,20
|
|
20240109,124100,407808990,12960,12970,12970,12950,43
|
|
20240109,124000,407251780,12960,12960,12970,12960,87
|
|
20240109,123900,406124220,12940,12940,12960,12940,36
|
|
20240109,123800,405658060,12950,12950,12950,12940,59
|
|
20240109,123700,404894490,12940,12940,12940,12940,0
|
|
20240109,123600,404894490,12940,12940,12950,12940,5
|
|
20240109,123500,404829780,12940,12940,12940,12940,48
|
|
20240109,123400,404208660,12950,12940,12950,12940,13
|
|
20240109,123300,404040400,12940,12940,12940,12940,55
|
|
20240109,123200,403328700,12940,12930,12950,12930,34
|
|
20240109,123100,402888720,12930,12940,12940,12930,190
|
|
20240109,123000,400431630,12930,12930,12940,12930,58
|
|
20240109,122900,399681590,12940,12940,12940,12940,14
|
|
20240109,122800,399500430,12930,12930,12930,12930,4
|
|
20240109,122700,399448710,12930,12930,12930,12930,18
|
|
20240109,122600,399215970,12940,12940,12950,12940,15
|
|
20240109,122500,399021770,12940,12930,12940,12930,62
|
|
20240109,122400,398219600,12930,12930,12930,12930,63
|
|
20240109,122300,397405010,12940,12930,12940,12930,19
|
|
20240109,122200,397159300,12930,12930,12940,12930,52
|
|
20240109,122100,396486640,12930,12940,12940,12930,416
|
|
20240109,122000,391105890,12940,12940,12940,12940,17
|
|
20240109,121900,390885910,12940,12950,12950,12940,6
|
|
20240109,121800,390808220,12940,12940,12940,12940,57
|
|
20240109,121700,390070640,12940,12940,12940,12940,3
|
|
20240109,121600,390031820,12940,12940,12940,12940,49
|
|
20240109,121500,389397760,12940,12940,12940,12940,0
|
|
20240109,121400,389397760,12940,12940,12940,12940,4
|
|
20240109,121300,389346000,12950,12950,12950,12950,18
|
|
20240109,121200,389112900,12950,12950,12950,12950,17
|
|
20240109,121100,388892750,12950,12950,12950,12950,3
|
|
20240109,121000,388853900,12950,12950,12950,12950,48
|
|
20240109,120900,388232300,12950,12940,12950,12940,51
|
|
20240109,120800,387571880,12950,12940,12950,12940,3
|
|
20240109,120700,387533050,12940,12950,12950,12940,60
|
|
20240109,120600,386756520,12940,12940,12940,12940,4
|
|
20240109,120500,386704760,12940,12940,12940,12940,46
|
|
20240109,120400,386109520,12930,12930,12930,12930,448
|
|
20240109,120300,380316880,12930,12940,12940,12930,59
|
|
20240109,120200,379553430,12930,12940,12940,12930,16
|
|
20240109,120100,379346400,12940,12940,12940,12940,1
|
|
20240109,120000,379333460,12930,12950,12950,12930,17
|
|
20240109,115900,379113370,12930,12940,12940,12930,20
|
|
20240109,115800,378854580,12950,12930,12950,12930,8
|
|
20240109,115700,378751050,12940,12930,12940,12930,31
|
|
20240109,115600,378349920,12930,12930,12930,12930,47
|
|
20240109,115500,377742210,12930,12930,12940,12930,15
|
|
20240109,115400,377548140,12930,12930,12930,12930,1
|
|
20240109,115300,377535210,12940,12940,12940,12940,8
|
|
20240109,115200,377431690,12940,12960,12960,12940,13
|
|
20240109,115100,377263230,12950,12950,12950,12940,71
|
|
20240109,115000,376343790,12950,12940,12950,12930,40
|
|
20240109,114900,375826140,12940,12940,12940,12940,10
|
|
20240109,114800,375696740,12940,12940,12940,12930,11
|
|
20240109,114700,375554410,12950,12950,12950,12930,6
|
|
20240109,114600,375476740,12950,12950,12950,12950,39
|
|
20240109,114500,374971690,12940,12930,12940,12930,58
|
|
20240109,114400,374221650,12920,12940,12940,12920,3
|
|
20240109,114300,374182850,12940,12940,12940,12940,50
|
|
20240109,114200,373535850,12920,12920,12920,12920,0
|
|
20240109,114100,373535850,12920,12930,12940,12920,236
|
|
20240109,114000,370485380,12920,12920,12920,12920,0
|
|
20240109,113900,370485380,12920,12920,12920,12920,47
|
|
20240109,113800,369878140,12930,12930,12930,12930,2
|
|
20240109,113700,369852280,12920,12920,12920,12920,47
|
|
20240109,113600,369245040,12920,12920,12920,12920,149
|
|
20240109,113500,367319960,12930,12930,12930,12930,10
|
|
20240109,113400,367190660,12920,12920,12920,12920,47
|
|
20240109,113300,366583420,12920,12930,12930,12920,238
|
|
20240109,113200,363508080,12920,12920,12920,12920,0
|
|
20240109,113100,363508080,12920,12920,12920,12920,47
|
|
20240109,113000,362900840,12920,12920,12920,12920,0
|
|
20240109,112900,362900840,12920,12920,12920,12920,0
|
|
20240109,112800,362900840,12920,12930,12930,12920,49
|
|
20240109,112700,362267740,12920,12920,12920,12920,200
|
|
20240109,112600,359683740,12920,12920,12920,12920,0
|
|
20240109,112500,359683740,12920,12950,12950,12920,1300
|
|
20240109,112400,342876750,12940,12940,12940,12940,74
|
|
20240109,112300,341919190,12940,12930,12940,12930,59
|
|
20240109,112200,341156310,12930,12930,12930,12930,0
|
|
20240109,112100,341156310,12930,12930,12930,12930,62
|
|
20240109,112000,340354650,12930,12930,12930,12930,224
|
|
20240109,111900,337458330,12920,12920,12920,12920,0
|
|
20240109,111800,337458330,12920,12920,12920,12920,0
|
|
20240109,111700,337458330,12920,12930,12930,12920,500
|
|
20240109,111600,330996710,12940,12930,12940,12930,144
|
|
20240109,111500,329134690,12930,12930,12930,12930,0
|
|
20240109,111400,329134690,12930,12930,12930,12930,47
|
|
20240109,111300,328526980,12940,12940,12940,12940,1
|
|
20240109,111200,328514040,12940,12940,12940,12940,2
|
|
20240109,111100,328488160,12930,12930,12930,12930,47
|
|
20240109,111000,327880450,12930,12930,12930,12930,149
|
|
20240109,110900,325953880,12930,12930,12930,12930,0
|
|
20240109,110800,325953880,12930,12940,12940,12930,519
|
|
20240109,110700,319243200,12950,12950,12950,12950,50
|
|
20240109,110600,318595700,12940,12950,12950,12940,57
|
|
20240109,110500,317858100,12940,12940,12940,12940,0
|
|
20240109,110400,317858100,12940,12940,12940,12940,61
|
|
20240109,110300,317068760,12920,12920,12920,12920,0
|
|
20240109,110200,317068760,12920,12920,12920,12920,0
|
|
20240109,110100,317068760,12920,12940,12950,12920,249
|
|
20240109,110000,313848540,12930,12940,12940,12930,48
|
|
20240109,105900,313227890,12940,12930,12940,12930,4
|
|
20240109,105800,313176140,12930,12930,12930,12930,1
|
|
20240109,105700,313163210,12940,12940,12940,12940,2
|
|
20240109,105600,313137330,12940,12920,12940,12920,5
|
|
20240109,105500,313072650,12930,12910,12930,12910,127
|
|
20240109,105400,311431490,12910,12940,12940,12910,1298
|
|
20240109,105300,294659040,12940,12940,12940,12940,74
|
|
20240109,105200,293701480,12940,12960,12960,12940,1079
|
|
20240109,105100,279724450,12960,12960,12960,12960,1
|
|
20240109,105000,279711490,12960,12970,12970,12960,6
|
|
20240109,104900,279633680,12970,12960,12970,12960,4
|
|
20240109,104800,279581810,12960,12960,12960,12960,150
|
|
20240109,104700,277637810,12960,12960,12960,12960,1
|
|
20240109,104600,277624850,12960,12980,12980,12960,210
|
|
20240109,104500,274900940,12980,12980,12980,12980,1
|
|
20240109,104400,274887960,12980,12980,12980,12980,1
|
|
20240109,104300,274874980,12980,12980,13000,12980,16
|
|
20240109,104200,274667280,13010,12980,13040,12980,462
|
|
20240109,104100,268658480,12980,12980,12980,12980,15
|
|
20240109,104000,268463780,12970,12970,12970,12970,1
|
|
20240109,103900,268450810,13000,12970,13000,12970,25
|
|
20240109,103800,268126300,12970,12980,12980,12970,51
|
|
20240109,103700,267464790,12980,12980,12980,12970,409
|
|
20240109,103600,262156630,12980,12980,12980,12980,1
|
|
20240109,103500,262143650,12990,12990,12990,12990,4
|
|
20240109,103400,262091690,12990,12970,12990,12970,1000
|
|
20240109,103300,249107670,12970,12970,12970,12970,19
|
|
20240109,103200,248861240,12970,12970,12970,12970,9
|
|
20240109,103100,248744510,12970,12970,12970,12970,68
|
|
20240109,103000,247862550,12970,12970,12970,12970,4
|
|
20240109,102900,247810670,12970,12970,12970,12970,7
|
|
20240109,102800,247719880,12970,12970,12970,12970,0
|
|
20240109,102700,247719880,12970,12970,12970,12970,47
|
|
20240109,102600,247110290,12970,12970,12970,12970,62
|
|
20240109,102500,246306150,12970,12970,12970,12970,0
|
|
20240109,102400,246306150,12970,12970,12970,12970,7
|
|
20240109,102300,246215360,12980,12980,12980,12980,0
|
|
20240109,102200,246215360,12980,12970,12980,12970,13
|
|
20240109,102100,246046740,12960,12980,12980,12960,55
|
|
20240109,102000,245333820,12970,12970,12970,12970,0
|
|
20240109,101900,245333820,12970,12970,12970,12970,5
|
|
20240109,101800,245268970,12970,12970,12970,12960,62
|
|
20240109,101700,244465300,12980,12970,12980,12970,50
|
|
20240109,101600,243816770,12980,12980,12980,12980,0
|
|
20240109,101500,243816770,12980,12970,12980,12970,8
|
|
20240109,101400,243712970,12960,12960,12960,12960,0
|
|
20240109,101300,243712970,12960,12960,12960,12960,140
|
|
20240109,101200,241898570,12970,12970,12970,12970,0
|
|
20240109,101100,241898570,12970,12970,12970,12970,11
|
|
20240109,101000,241755900,12990,12990,12990,12990,100
|
|
20240109,100900,240456900,13010,12930,13010,12930,555
|
|
20240109,100800,233275200,12930,12930,12930,12930,3
|
|
20240109,100700,233236410,12920,12910,12920,12910,336
|
|
20240109,100600,228897510,12920,12910,12920,12910,102
|
|
20240109,100500,227579690,12910,12910,12920,12910,516
|
|
20240109,100400,220916030,12920,12940,12940,12910,355
|
|
20240109,100300,216329620,12940,12920,12940,12910,580
|
|
20240109,100200,208836110,12920,12960,12960,12900,4815
|
|
20240109,100100,146621080,12970,12970,12970,12970,14
|
|
20240109,100000,146439500,12970,12970,12970,12950,510
|
|
20240109,095900,139832760,12960,12970,12970,12950,161
|
|
20240109,095800,137746490,12930,12950,12950,12920,1962
|
|
20240109,095700,112373730,12950,13000,13000,12930,3896
|
|
20240109,095600,61834240,13000,13000,13000,13000,48
|
|
20240109,095500,61210240,13010,13010,13010,13010,3
|
|
20240109,095400,61171210,13010,13010,13010,13010,3
|
|
20240109,095300,61132180,13000,13000,13000,13000,47
|
|
20240109,095200,60521180,13010,13010,13010,13010,20
|
|
20240109,095100,60260980,13000,13000,13000,13000,0
|
|
20240109,095000,60260980,13000,13010,13010,13000,49
|
|
20240109,094900,59623970,13010,13010,13010,13010,23
|
|
20240109,094800,59324740,13000,13000,13000,13000,47
|
|
20240109,094700,58713740,13010,13010,13010,13010,31
|
|
20240109,094600,58310430,13010,13010,13010,13010,10
|
|
20240109,094500,58180330,13000,13050,13050,13000,2298
|
|
20240109,094400,28263590,13060,13060,13060,13060,3
|
|
20240109,094300,28224410,13060,13060,13060,13060,0
|
|
20240109,094200,28224410,13060,13050,13060,13050,75
|
|
20240109,094100,27245560,13060,13060,13060,13060,1
|
|
20240109,094000,27232500,13050,13050,13050,13050,0
|
|
20240109,093900,27232500,13050,13070,13070,13050,150
|
|
20240109,093800,25274780,13060,13060,13060,13060,0
|
|
20240109,093700,25274780,13060,13060,13060,13060,117
|
|
20240109,093600,23746760,13060,13080,13080,13060,29
|
|
20240109,093500,23367880,13080,13080,13080,13080,0
|
|
20240109,093400,23367880,13080,13080,13080,13080,375
|
|
20240109,093300,18462880,13090,13090,13090,13090,70
|
|
20240109,093200,17546580,13090,13090,13090,13090,1
|
|
20240109,093100,17533490,13090,13090,13100,13090,41
|
|
20240109,093000,16996690,13120,13120,13120,13120,1
|
|
20240109,092900,16983570,13130,13090,13130,13090,35
|
|
20240109,092800,16525200,13080,13070,13080,13070,85
|
|
20240109,092700,15414100,13080,13070,13100,13060,115
|
|
20240109,092600,13910610,13060,13060,13060,13060,0
|
|
20240109,092500,13910610,13060,13070,13070,13060,69
|
|
20240109,092400,13009460,13070,13070,13070,13070,0
|
|
20240109,092300,13009460,13070,13070,13070,13070,1
|
|
20240109,092200,12996390,13070,13070,13070,13070,1
|
|
20240109,092100,12983320,13070,13070,13070,13070,104
|
|
20240109,092000,11624040,13070,13070,13070,13070,25
|
|
20240109,091900,11297290,13080,13070,13080,13070,106
|
|
20240109,091800,9910870,13070,13070,13070,13070,0
|
|
20240109,091700,9910870,13070,13070,13070,13070,60
|
|
20240109,091600,9126670,13080,13080,13080,13080,0
|
|
20240109,091500,9126670,13080,13090,13090,13070,70
|
|
20240109,091400,8211260,13100,13100,13100,13100,0
|
|
20240109,091300,8211260,13100,13100,13100,13100,89
|
|
20240109,091200,7045360,13110,13110,13110,13110,10
|
|
20240109,091100,6914260,13110,13110,13110,13110,0
|
|
20240109,091000,6914260,13110,13120,13120,13110,495
|
|
20240109,090900,420110,13160,13160,13160,13160,0
|
|
20240109,090800,420110,13160,13160,13160,13160,0
|
|
20240109,090700,420110,13160,13150,13160,13150,2
|
|
20240109,090600,393800,13160,13160,13160,13100,4
|
|
20240109,090500,341280,13160,13160,13160,13160,0
|
|
20240109,090400,341280,13160,13150,13160,13150,11
|
|
20240109,090300,196620,13160,13150,13160,13150,2
|
|
20240109,090200,170310,13110,13110,13110,13110,0
|
|
20240109,090100,170310,13110,13110,13110,13110,0
|
|
20240109,090000,170310,13110,13100,13110,13100,13
|