622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,191900,331790010,11910,11910,11910,11910,733
|
|
20240108,191800,331790010,11910,11910,11910,11910,0
|
|
20240108,191700,331790010,11910,11910,11910,11910,0
|
|
20240108,191600,331790010,11910,11910,11910,11910,0
|
|
20240108,191500,331790010,11910,11910,11910,11910,0
|
|
20240108,191400,331790010,11910,11910,11910,11910,0
|
|
20240108,191300,331790010,11910,11910,11910,11910,0
|
|
20240108,191200,331790010,11910,11910,11910,11910,0
|
|
20240108,191100,331790010,11910,11910,11910,11910,0
|
|
20240108,191000,331790010,11910,11910,11910,11910,0
|
|
20240108,190900,331790010,11910,11910,11910,11910,0
|
|
20240108,190800,331790010,11910,11910,11910,11910,0
|
|
20240108,190700,331790010,11910,11910,11910,11910,0
|
|
20240108,190600,331790010,11910,11910,11910,11910,0
|
|
20240108,190500,331790010,11910,11910,11910,11910,0
|
|
20240108,190400,331790010,11910,11910,11910,11910,0
|
|
20240108,190300,331790010,11910,11910,11910,11910,0
|
|
20240108,190200,331790010,11910,11910,11910,11910,0
|
|
20240108,190100,331790010,11910,11910,11910,11910,0
|
|
20240108,190000,331790010,11910,11910,11910,11910,0
|
|
20240108,185900,331790010,11910,11910,11910,11910,0
|
|
20240108,185800,331790010,11910,11910,11910,11910,0
|
|
20240108,185700,331790010,11910,11910,11910,11910,0
|
|
20240108,185600,331790010,11910,11910,11910,11910,0
|
|
20240108,185500,331790010,11910,11910,11910,11910,0
|
|
20240108,185400,331790010,11910,11910,11910,11910,0
|
|
20240108,185300,331790010,11910,11910,11910,11910,0
|
|
20240108,185200,331790010,11910,11910,11910,11910,0
|
|
20240108,185100,331790010,11910,11910,11910,11910,0
|
|
20240108,185000,331790010,11910,11910,11910,11910,0
|
|
20240108,184900,331790010,11910,11910,11910,11910,733
|
|
20240108,184800,331790010,11910,11910,11910,11910,0
|
|
20240108,184700,331790010,11910,11910,11910,11910,0
|
|
20240108,184600,331790010,11910,11910,11910,11910,0
|
|
20240108,184500,331790010,11910,11910,11910,11910,0
|
|
20240108,184400,331790010,11910,11910,11910,11910,0
|
|
20240108,184300,331790010,11910,11910,11910,11910,0
|
|
20240108,184200,331790010,11910,11910,11910,11910,0
|
|
20240108,184100,331790010,11910,11910,11910,11910,0
|
|
20240108,184000,331790010,11910,11910,11910,11910,0
|
|
20240108,183900,331790010,11910,11910,11910,11910,0
|
|
20240108,183800,331790010,11910,11910,11910,11910,0
|
|
20240108,183700,331790010,11910,11910,11910,11910,0
|
|
20240108,183600,331790010,11910,11910,11910,11910,0
|
|
20240108,183500,331790010,11910,11910,11910,11910,0
|
|
20240108,183400,331790010,11910,11910,11910,11910,0
|
|
20240108,183300,331790010,11910,11910,11910,11910,0
|
|
20240108,183200,331790010,11910,11910,11910,11910,0
|
|
20240108,183100,331790010,11910,11910,11910,11910,0
|
|
20240108,183000,331790010,11910,11910,11910,11910,0
|
|
20240108,182900,331790010,11910,11910,11910,11910,0
|
|
20240108,182800,331790010,11910,11910,11910,11910,0
|
|
20240108,182700,331790010,11910,11910,11910,11910,0
|
|
20240108,182600,331790010,11910,11910,11910,11910,0
|
|
20240108,182500,331790010,11910,11910,11910,11910,0
|
|
20240108,182400,331790010,11910,11910,11910,11910,0
|
|
20240108,182300,331790010,11910,11910,11910,11910,0
|
|
20240108,182200,331790010,11910,11910,11910,11910,0
|
|
20240108,182100,331790010,11910,11910,11910,11910,0
|
|
20240108,182000,331790010,11910,11910,11910,11910,0
|
|
20240108,181900,331790010,11910,11910,11910,11910,733
|
|
20240108,181800,331790010,11910,11910,11910,11910,0
|
|
20240108,181700,331790010,11910,11910,11910,11910,0
|
|
20240108,181600,331790010,11910,11910,11910,11910,0
|
|
20240108,181500,331790010,11910,11910,11910,11910,0
|
|
20240108,181400,331790010,11910,11910,11910,11910,0
|
|
20240108,181300,331790010,11910,11910,11910,11910,0
|
|
20240108,181200,331790010,11910,11910,11910,11910,0
|
|
20240108,181100,331790010,11910,11910,11910,11910,0
|
|
20240108,181000,331790010,11910,11910,11910,11910,0
|
|
20240108,180900,331790010,11910,11910,11910,11910,0
|
|
20240108,180800,331790010,11910,11910,11910,11910,0
|
|
20240108,180700,331790010,11910,11910,11910,11910,0
|
|
20240108,180600,331790010,11910,11910,11910,11910,0
|
|
20240108,180500,331790010,11910,11910,11910,11910,0
|
|
20240108,180400,331790010,11910,11910,11910,11910,0
|
|
20240108,180300,331790010,11910,11910,11910,11910,0
|
|
20240108,180200,331790010,11910,11910,11910,11910,0
|
|
20240108,180100,331790010,11910,11910,11910,11910,0
|
|
20240108,180000,331790010,11910,11910,11910,11910,0
|
|
20240108,175900,331790010,11910,11910,11910,11910,0
|
|
20240108,175800,331790010,11910,11910,11910,11910,0
|
|
20240108,175700,331790010,11910,11910,11910,11910,0
|
|
20240108,175600,331790010,11910,11910,11910,11910,0
|
|
20240108,175500,331790010,11910,11910,11910,11910,0
|
|
20240108,175400,331790010,11910,11910,11910,11910,0
|
|
20240108,175300,331790010,11910,11910,11910,11910,0
|
|
20240108,175200,331790010,11910,11910,11910,11910,0
|
|
20240108,175100,331790010,11910,11910,11910,11910,0
|
|
20240108,175000,331790010,11910,11910,11910,11910,0
|
|
20240108,174900,331790010,11910,11910,11910,11910,733
|
|
20240108,174800,331790010,11910,11910,11910,11910,0
|
|
20240108,174700,331790010,11910,11910,11910,11910,0
|
|
20240108,174600,331790010,11910,11910,11910,11910,0
|
|
20240108,174500,331790010,11910,11910,11910,11910,0
|
|
20240108,174400,331790010,11910,11910,11910,11910,0
|
|
20240108,174300,331790010,11910,11910,11910,11910,0
|
|
20240108,174200,331790010,11910,11910,11910,11910,0
|
|
20240108,174100,331790010,11910,11910,11910,11910,0
|
|
20240108,174000,331790010,11910,11910,11910,11910,0
|
|
20240108,173900,331790010,11910,11910,11910,11910,0
|
|
20240108,173800,331790010,11910,11910,11910,11910,0
|
|
20240108,173700,331790010,11910,11910,11910,11910,0
|
|
20240108,173600,331790010,11910,11910,11910,11910,0
|
|
20240108,173500,331790010,11910,11910,11910,11910,0
|
|
20240108,173400,331790010,11910,11910,11910,11910,0
|
|
20240108,173300,331790010,11910,11910,11910,11910,0
|
|
20240108,173200,331790010,11910,11910,11910,11910,0
|
|
20240108,173100,331790010,11910,11910,11910,11910,0
|
|
20240108,173000,331790010,11910,11910,11910,11910,0
|
|
20240108,172900,331790010,11910,11910,11910,11910,0
|
|
20240108,172800,331790010,11910,11910,11910,11910,0
|
|
20240108,172700,331790010,11910,11910,11910,11910,0
|
|
20240108,172600,331790010,11910,11910,11910,11910,0
|
|
20240108,172500,331790010,11910,11910,11910,11910,0
|
|
20240108,172400,331790010,11910,11910,11910,11910,0
|
|
20240108,172300,331790010,11910,11910,11910,11910,0
|
|
20240108,172200,331790010,11910,11910,11910,11910,0
|
|
20240108,172100,331790010,11910,11910,11910,11910,0
|
|
20240108,172000,331790010,11910,11910,11910,11910,0
|
|
20240108,171900,331790010,11910,11910,11910,11910,733
|
|
20240108,171800,331790010,11910,11910,11910,11910,0
|
|
20240108,171700,331790010,11910,11910,11910,11910,0
|
|
20240108,171600,331790010,11910,11910,11910,11910,0
|
|
20240108,171500,331790010,11910,11910,11910,11910,0
|
|
20240108,171400,331790010,11910,11910,11910,11910,0
|
|
20240108,171300,331790010,11910,11910,11910,11910,0
|
|
20240108,171200,331790010,11910,11910,11910,11910,0
|
|
20240108,171100,331790010,11910,11910,11910,11910,0
|
|
20240108,171000,331790010,11910,11910,11910,11910,0
|
|
20240108,170900,331790010,11910,11910,11910,11910,0
|
|
20240108,170800,331790010,11910,11910,11910,11910,0
|
|
20240108,170700,331790010,11910,11910,11910,11910,0
|
|
20240108,170600,331790010,11910,11910,11910,11910,0
|
|
20240108,170500,331790010,11910,11910,11910,11910,0
|
|
20240108,170400,331790010,11910,11910,11910,11910,0
|
|
20240108,170300,331790010,11910,11910,11910,11910,0
|
|
20240108,170200,331790010,11910,11910,11910,11910,0
|
|
20240108,170100,331790010,11910,11910,11910,11910,0
|
|
20240108,170000,331790010,11910,11910,11910,11910,0
|
|
20240108,165900,331790010,11910,11910,11910,11910,0
|
|
20240108,165800,331790010,11910,11910,11910,11910,0
|
|
20240108,165700,331790010,11910,11910,11910,11910,0
|
|
20240108,165600,331790010,11910,11910,11910,11910,0
|
|
20240108,165500,331790010,11910,11910,11910,11910,0
|
|
20240108,165400,331790010,11910,11910,11910,11910,0
|
|
20240108,165300,331790010,11910,11910,11910,11910,0
|
|
20240108,165200,331790010,11910,11910,11910,11910,0
|
|
20240108,165100,331790010,11910,11910,11910,11910,0
|
|
20240108,165000,331790010,11910,11910,11910,11910,0
|
|
20240108,164900,331790010,11910,11910,11910,11910,733
|
|
20240108,164800,331790010,11910,11910,11910,11910,0
|
|
20240108,164700,331790010,11910,11910,11910,11910,0
|
|
20240108,164600,331790010,11910,11910,11910,11910,0
|
|
20240108,164500,331790010,11910,11910,11910,11910,0
|
|
20240108,164400,331790010,11910,11910,11910,11910,0
|
|
20240108,164300,331790010,11910,11910,11910,11910,0
|
|
20240108,164200,331790010,11910,11910,11910,11910,0
|
|
20240108,164100,331790010,11910,11910,11910,11910,0
|
|
20240108,164000,331790010,11910,11910,11910,11910,0
|
|
20240108,163900,331790010,11910,11910,11910,11910,0
|
|
20240108,163800,331790010,11910,11910,11910,11910,0
|
|
20240108,163700,331790010,11910,11910,11910,11910,0
|
|
20240108,163600,331790010,11910,11910,11910,11910,0
|
|
20240108,163500,331790010,11910,11910,11910,11910,0
|
|
20240108,163400,331790010,11910,11910,11910,11910,0
|
|
20240108,163300,331790010,11910,11910,11910,11910,0
|
|
20240108,163200,331790010,11910,11910,11910,11910,0
|
|
20240108,163100,331790010,11910,11910,11910,11910,0
|
|
20240108,163000,331790010,11910,11910,11910,11910,0
|
|
20240108,162900,331790010,11910,11910,11910,11910,0
|
|
20240108,162800,331790010,11910,11910,11910,11910,0
|
|
20240108,162700,331790010,11910,11910,11910,11910,0
|
|
20240108,162600,331790010,11910,11910,11910,11910,0
|
|
20240108,162500,331790010,11910,11910,11910,11910,0
|
|
20240108,162400,331790010,11910,11910,11910,11910,0
|
|
20240108,162300,331790010,11910,11910,11910,11910,0
|
|
20240108,162200,331790010,11910,11910,11910,11910,0
|
|
20240108,162100,331790010,11910,11910,11910,11910,0
|
|
20240108,162000,331790010,11910,11910,11910,11910,0
|
|
20240108,161900,331790010,11910,11910,11910,11910,733
|
|
20240108,161800,331790010,11910,11910,11910,11910,0
|
|
20240108,161700,331790010,11910,11910,11910,11910,0
|
|
20240108,161600,331790010,11910,11910,11910,11910,0
|
|
20240108,161500,331790010,11910,11910,11910,11910,0
|
|
20240108,161400,331790010,11910,11910,11910,11910,0
|
|
20240108,161300,331790010,11910,11910,11910,11910,0
|
|
20240108,161200,331790010,11910,11910,11910,11910,0
|
|
20240108,161100,331790010,11910,11910,11910,11910,0
|
|
20240108,161000,331790010,11910,11910,11910,11910,0
|
|
20240108,160900,331790010,11910,11910,11910,11910,0
|
|
20240108,160800,331790010,11910,11910,11910,11910,0
|
|
20240108,160700,331790010,11910,11910,11910,11910,0
|
|
20240108,160600,331790010,11910,11910,11910,11910,0
|
|
20240108,160500,331790010,11910,11910,11910,11910,0
|
|
20240108,160400,331790010,11910,11910,11910,11910,0
|
|
20240108,160300,331790010,11910,11910,11910,11910,0
|
|
20240108,160200,331790010,11910,11910,11910,11910,0
|
|
20240108,160100,331790010,11910,11910,11910,11910,0
|
|
20240108,160000,331790010,11910,11910,11910,11910,0
|
|
20240108,155900,331790010,11910,11910,11910,11910,0
|
|
20240108,155800,331790010,11910,11910,11910,11910,0
|
|
20240108,155700,331790010,11910,11910,11910,11910,0
|
|
20240108,155600,331790010,11910,11910,11910,11910,0
|
|
20240108,155500,331790010,11910,11910,11910,11910,0
|
|
20240108,155400,331790010,11910,11910,11910,11910,0
|
|
20240108,155300,331790010,11910,11910,11910,11910,0
|
|
20240108,155200,331790010,11910,11910,11910,11910,0
|
|
20240108,155100,331790010,11910,11910,11910,11910,0
|
|
20240108,155000,331790010,11910,11910,11910,11910,0
|
|
20240108,154900,331790010,11910,11910,11910,11910,733
|
|
20240108,154800,331790010,11910,11910,11910,11910,0
|
|
20240108,154700,331790010,11910,11910,11910,11910,0
|
|
20240108,154600,331790010,11910,11910,11910,11910,0
|
|
20240108,154500,331790010,11910,11910,11910,11910,0
|
|
20240108,154400,331790010,11910,11910,11910,11910,0
|
|
20240108,154300,331790010,11910,11910,11910,11910,0
|
|
20240108,154200,331790010,11910,11910,11910,11910,0
|
|
20240108,154100,331790010,11910,11910,11910,11910,0
|
|
20240108,154000,331790010,11910,11910,11910,11910,0
|
|
20240108,153900,331790010,11910,11910,11910,11910,0
|
|
20240108,153800,331790010,11910,11910,11910,11910,0
|
|
20240108,153700,331790010,11910,11910,11910,11910,0
|
|
20240108,153600,331790010,11910,11910,11910,11910,0
|
|
20240108,153500,331790010,11910,11910,11910,11910,0
|
|
20240108,153400,331790010,11910,11910,11910,11910,0
|
|
20240108,153300,331790010,11910,11910,11910,11910,0
|
|
20240108,153200,331790010,11910,11910,11910,11910,0
|
|
20240108,153100,331790010,11910,11910,11910,11910,0
|
|
20240108,153000,331790010,11910,11910,11910,11910,733
|
|
20240108,152900,323059980,11900,11900,11900,11900,0
|
|
20240108,152800,323059980,11900,11900,11900,11900,0
|
|
20240108,152700,323059980,11900,11900,11900,11900,0
|
|
20240108,152600,323059980,11900,11900,11900,11900,0
|
|
20240108,152500,323059980,11900,11900,11900,11900,0
|
|
20240108,152400,323059980,11900,11900,11900,11900,0
|
|
20240108,152300,323059980,11900,11900,11900,11900,0
|
|
20240108,152200,323059980,11900,11900,11900,11900,0
|
|
20240108,152100,323059980,11900,11900,11900,11900,0
|
|
20240108,152000,323059980,11900,11900,11900,11900,0
|
|
20240108,151900,323059980,11900,11900,11900,11900,23
|
|
20240108,151800,322786280,11890,11890,11890,11890,0
|
|
20240108,151700,322786280,11890,11890,11890,11890,203
|
|
20240108,151600,320372610,11900,11900,11900,11900,19
|
|
20240108,151500,320146510,11900,11900,11900,11900,8
|
|
20240108,151400,320051310,11910,11910,11910,11910,8
|
|
20240108,151300,319956030,11900,11900,11900,11900,10
|
|
20240108,151200,319837030,11910,11900,11910,11900,288
|
|
20240108,151100,316409820,11880,11880,11880,11880,0
|
|
20240108,151000,316409820,11880,11880,11880,11880,1
|
|
20240108,150900,316397940,11900,11890,11900,11890,10
|
|
20240108,150800,316278950,11910,11910,11910,11910,3
|
|
20240108,150700,316243220,11900,11880,11900,11880,951
|
|
20240108,150600,304926400,11880,11880,11880,11880,4
|
|
20240108,150500,304878880,11890,11890,11890,11880,105
|
|
20240108,150400,303630460,11900,11900,11900,11900,8
|
|
20240108,150300,303535260,11900,11900,11900,11900,23
|
|
20240108,150200,303261560,11890,11890,11890,11890,0
|
|
20240108,150100,303261560,11890,11890,11890,11890,0
|
|
20240108,150000,303261560,11890,11890,11890,11890,11
|
|
20240108,145900,303130770,11900,11900,11900,11890,28
|
|
20240108,145800,302797590,11900,11900,11900,11900,0
|
|
20240108,145700,302797590,11900,11900,11900,11900,36
|
|
20240108,145600,302369190,11890,11890,11890,11890,1
|
|
20240108,145500,302357300,11890,11890,11890,11890,0
|
|
20240108,145400,302357300,11890,11890,11890,11890,0
|
|
20240108,145300,302357300,11890,11890,11890,11890,1
|
|
20240108,145200,302345410,11890,11890,11890,11890,1
|
|
20240108,145100,302333520,11890,11900,11900,11890,51
|
|
20240108,145000,301726630,11890,11890,11890,11890,0
|
|
20240108,144900,301726630,11890,11890,11890,11890,0
|
|
20240108,144800,301726630,11890,11890,11890,11890,0
|
|
20240108,144700,301726630,11890,11890,11890,11890,18
|
|
20240108,144600,301512610,11890,11890,11900,11890,345
|
|
20240108,144500,297408140,11880,11880,11880,11880,17
|
|
20240108,144400,297206180,11880,11880,11880,11880,0
|
|
20240108,144300,297206180,11880,11880,11880,11880,465
|
|
20240108,144200,291681980,11870,11870,11870,11870,5
|
|
20240108,144100,291622630,11870,11870,11870,11870,0
|
|
20240108,144000,291622630,11870,11870,11870,11870,8
|
|
20240108,143900,291527670,11880,11880,11880,11880,5
|
|
20240108,143800,291468270,11880,11880,11880,11880,115
|
|
20240108,143700,290102070,11880,11880,11880,11880,0
|
|
20240108,143600,290102070,11880,11880,11880,11880,0
|
|
20240108,143500,290102070,11880,11880,11880,11880,10
|
|
20240108,143400,289983270,11880,11880,11880,11880,1
|
|
20240108,143300,289971390,11880,11880,11880,11880,0
|
|
20240108,143200,289971390,11880,11880,11880,11880,10
|
|
20240108,143100,289852590,11870,11870,11870,11870,0
|
|
20240108,143000,289852590,11870,11870,11870,11870,0
|
|
20240108,142900,289852590,11870,11880,11880,11870,129
|
|
20240108,142800,288320280,11880,11880,11880,11880,10
|
|
20240108,142700,288201480,11870,11870,11870,11870,47
|
|
20240108,142600,287643590,11870,11870,11870,11870,0
|
|
20240108,142500,287643590,11870,11870,11870,11870,0
|
|
20240108,142400,287643590,11870,11870,11870,11870,0
|
|
20240108,142300,287643590,11870,11870,11870,11870,0
|
|
20240108,142200,287643590,11870,11870,11870,11870,14
|
|
20240108,142100,287477410,11870,11870,11870,11870,0
|
|
20240108,142000,287477410,11870,11870,11870,11870,1
|
|
20240108,141900,287465540,11870,11870,11870,11870,2
|
|
20240108,141800,287441800,11870,11870,11870,11870,0
|
|
20240108,141700,287441800,11870,11870,11870,11870,51
|
|
20240108,141600,286836430,11860,11860,11860,11860,14
|
|
20240108,141500,286670390,11870,11880,11880,11870,160
|
|
20240108,141400,284771170,11870,11870,11870,11870,0
|
|
20240108,141300,284771170,11870,11870,11870,11870,0
|
|
20240108,141200,284771170,11870,11870,11870,11870,5
|
|
20240108,141100,284711820,11870,11870,11870,11870,15
|
|
20240108,141000,284533770,11870,11870,11870,11870,57
|
|
20240108,140900,283857180,11870,11870,11870,11870,0
|
|
20240108,140800,283857180,11870,11870,11870,11870,0
|
|
20240108,140700,283857180,11870,11870,11870,11870,0
|
|
20240108,140600,283857180,11870,11870,11870,11870,0
|
|
20240108,140500,283857180,11870,11870,11870,11870,0
|
|
20240108,140400,283857180,11870,11870,11870,11870,0
|
|
20240108,140300,283857180,11870,11870,11870,11870,47
|
|
20240108,140200,283299290,11880,11880,11880,11880,0
|
|
20240108,140100,283299290,11880,11880,11880,11880,1
|
|
20240108,140000,283287410,11880,11880,11880,11880,0
|
|
20240108,135900,283287410,11880,11880,11880,11880,0
|
|
20240108,135800,283287410,11880,11880,11880,11880,59
|
|
20240108,135700,282586490,11870,11880,11880,11870,64
|
|
20240108,135600,281826640,11880,11880,11880,11880,0
|
|
20240108,135500,281826640,11880,11880,11880,11880,25
|
|
20240108,135400,281529640,11870,11870,11870,11870,0
|
|
20240108,135300,281529640,11870,11870,11870,11870,0
|
|
20240108,135200,281529640,11870,11870,11870,11870,0
|
|
20240108,135100,281529640,11870,11880,11880,11870,17
|
|
20240108,135000,281327820,11870,11870,11870,11870,0
|
|
20240108,134900,281327820,11870,11870,11870,11870,0
|
|
20240108,134800,281327820,11870,11870,11870,11870,0
|
|
20240108,134700,281327820,11870,11870,11870,11870,35
|
|
20240108,134600,280912370,11860,11860,11860,11860,48
|
|
20240108,134500,280343090,11860,11860,11860,11860,0
|
|
20240108,134400,280343090,11860,11860,11860,11860,0
|
|
20240108,134300,280343090,11860,11860,11860,11860,0
|
|
20240108,134200,280343090,11860,11860,11860,11860,0
|
|
20240108,134100,280343090,11860,11860,11860,11860,0
|
|
20240108,134000,280343090,11860,11860,11860,11860,0
|
|
20240108,133900,280343090,11860,11860,11860,11860,0
|
|
20240108,133800,280343090,11860,11860,11860,11860,47
|
|
20240108,133700,279785670,11880,11880,11880,11880,0
|
|
20240108,133600,279785670,11880,11880,11880,11880,0
|
|
20240108,133500,279785670,11880,11880,11880,11880,2
|
|
20240108,133400,279761910,11860,11860,11860,11860,0
|
|
20240108,133300,279761910,11860,11860,11860,11860,0
|
|
20240108,133200,279761910,11860,11870,11870,11860,47
|
|
20240108,133100,279204110,11870,11870,11870,11870,0
|
|
20240108,133000,279204110,11870,11870,11870,11870,0
|
|
20240108,132900,279204110,11870,11870,11870,11870,3
|
|
20240108,132800,279168500,11860,11860,11860,11860,0
|
|
20240108,132700,279168500,11860,11860,11860,11860,0
|
|
20240108,132600,279168500,11860,11860,11860,11860,0
|
|
20240108,132500,279168500,11860,11870,11870,11860,16
|
|
20240108,132400,278978720,11890,11870,11890,11870,94
|
|
20240108,132300,277862400,11870,11870,11870,11870,0
|
|
20240108,132200,277862400,11870,11870,11870,11870,1
|
|
20240108,132100,277850530,11870,11870,11870,11870,0
|
|
20240108,132000,277850530,11870,11860,11870,11860,3
|
|
20240108,131900,277814940,11870,11870,11870,11860,71
|
|
20240108,131800,276972840,11870,11870,11870,11870,5
|
|
20240108,131700,276913490,11880,11880,11880,11880,0
|
|
20240108,131600,276913490,11880,11880,11880,11880,1
|
|
20240108,131500,276901610,11880,11880,11880,11880,0
|
|
20240108,131400,276901610,11880,11880,11880,11880,0
|
|
20240108,131300,276901610,11880,11880,11880,11880,0
|
|
20240108,131200,276901610,11880,11880,11880,11880,206
|
|
20240108,131100,274454330,11860,11860,11860,11860,0
|
|
20240108,131000,274454330,11860,11860,11860,11860,27
|
|
20240108,130900,274134110,11850,11850,11850,11850,0
|
|
20240108,130800,274134110,11850,11850,11850,11850,0
|
|
20240108,130700,274134110,11850,11850,11850,11850,0
|
|
20240108,130600,274134110,11850,11850,11850,11850,47
|
|
20240108,130500,273577160,11850,11880,11880,11850,448
|
|
20240108,130400,268264400,11880,11880,11880,11880,0
|
|
20240108,130300,268264400,11880,11880,11880,11880,0
|
|
20240108,130200,268264400,11880,11880,11880,11880,0
|
|
20240108,130100,268264400,11880,11880,11880,11880,0
|
|
20240108,130000,268264400,11880,11880,11880,11880,79
|
|
20240108,125900,267325880,11880,11880,11880,11880,0
|
|
20240108,125800,267325880,11880,11880,11880,11880,0
|
|
20240108,125700,267325880,11880,11880,11880,11880,0
|
|
20240108,125600,267325880,11880,11880,11880,11880,4
|
|
20240108,125500,267278360,11890,11890,11890,11890,8
|
|
20240108,125400,267183240,11880,11880,11880,11880,0
|
|
20240108,125300,267183240,11880,11880,11880,11880,44
|
|
20240108,125200,266660520,11880,11880,11880,11880,30
|
|
20240108,125100,266304120,11890,11890,11890,11890,0
|
|
20240108,125000,266304120,11890,11890,11890,11890,14
|
|
20240108,124900,266137660,11880,11880,11880,11880,3
|
|
20240108,124800,266102020,11890,11890,11890,11890,3
|
|
20240108,124700,266066350,11880,11890,11890,11880,48
|
|
20240108,124600,265496100,11880,11880,11880,11880,4
|
|
20240108,124500,265448580,11880,11880,11880,11880,0
|
|
20240108,124400,265448580,11880,11880,11880,11880,0
|
|
20240108,124300,265448580,11880,11880,11880,11880,4
|
|
20240108,124200,265401060,11880,11880,11880,11880,21
|
|
20240108,124100,265151580,11880,11880,11880,11880,38
|
|
20240108,124000,264700140,11890,11880,11890,11880,504
|
|
20240108,123900,258712580,11880,11890,11890,11880,8
|
|
20240108,123800,258617500,11880,11890,11890,11880,19
|
|
20240108,123700,258391740,11890,11890,11890,11890,0
|
|
20240108,123600,258391740,11890,11880,11890,11880,7
|
|
20240108,123500,258308540,11880,11890,11890,11880,5
|
|
20240108,123400,258249100,11890,11890,11890,11880,31
|
|
20240108,123300,257880740,11890,11880,11890,11880,10
|
|
20240108,123200,257761860,11890,11890,11890,11880,11
|
|
20240108,123100,257631100,11890,11890,11890,11890,4
|
|
20240108,123000,257583540,11880,11880,11880,11880,0
|
|
20240108,122900,257583540,11880,11880,11880,11880,3
|
|
20240108,122800,257547900,11890,11880,11890,11880,54
|
|
20240108,122700,256906310,11880,11880,11880,11880,0
|
|
20240108,122600,256906310,11880,11880,11880,11880,4
|
|
20240108,122500,256858790,11880,11900,11900,11880,2
|
|
20240108,122400,256835010,11880,11880,11880,11880,0
|
|
20240108,122300,256835010,11880,11880,11880,11880,4
|
|
20240108,122200,256787490,11880,11890,11890,11880,51
|
|
20240108,122100,256181530,11890,11890,11890,11890,0
|
|
20240108,122000,256181530,11890,11890,11890,11890,24
|
|
20240108,121900,255896170,11890,11890,11890,11890,5
|
|
20240108,121800,255836720,11880,11880,11880,11880,0
|
|
20240108,121700,255836720,11880,11880,11880,11880,0
|
|
20240108,121600,255836720,11880,11880,11880,11880,1
|
|
20240108,121500,255824840,11880,11880,11890,11880,203
|
|
20240108,121400,253411280,11880,11880,11880,11880,7
|
|
20240108,121300,253328120,11880,11880,11880,11880,207
|
|
20240108,121200,250868960,11880,11880,11880,11880,3
|
|
20240108,121100,250833320,11880,11880,11880,11880,3
|
|
20240108,121000,250797680,11880,11880,11880,11880,1
|
|
20240108,120900,250785800,11880,11880,11880,11880,53
|
|
20240108,120800,250156160,11900,11900,11900,11900,0
|
|
20240108,120700,250156160,11900,11900,11900,11900,13
|
|
20240108,120600,250001460,11880,11880,11880,11880,2
|
|
20240108,120500,249977700,11880,11880,11880,11880,2
|
|
20240108,120400,249953940,11880,11880,11880,11880,2
|
|
20240108,120300,249930180,11880,11880,11880,11880,0
|
|
20240108,120200,249930180,11880,11890,11890,11880,51
|
|
20240108,120100,249324040,11890,11890,11890,11890,1
|
|
20240108,120000,249312150,11890,11890,11890,11890,0
|
|
20240108,115900,249312150,11890,11890,11890,11890,3
|
|
20240108,115800,249276480,11890,11890,11890,11890,5
|
|
20240108,115700,249217030,11890,11900,11900,11890,48
|
|
20240108,115600,248646030,11910,11910,11910,11910,7
|
|
20240108,115500,248562660,11900,11900,11910,11900,6
|
|
20240108,115400,248491230,11900,11900,11900,11900,1
|
|
20240108,115300,248479330,11890,11890,11890,11890,0
|
|
20240108,115200,248479330,11890,11880,11890,11880,4
|
|
20240108,115100,248431800,11880,11880,11880,11880,1
|
|
20240108,115000,248419920,11880,11880,11880,11880,47
|
|
20240108,114900,247861560,11880,11880,11880,11880,1
|
|
20240108,114800,247849680,11880,11880,11880,11880,302
|
|
20240108,114700,244261920,11880,11880,11880,11880,0
|
|
20240108,114600,244261920,11880,11880,11880,11880,0
|
|
20240108,114500,244261920,11880,11880,11880,11880,3
|
|
20240108,114400,244226280,11880,11880,11880,11880,111
|
|
20240108,114300,242907600,11880,11900,11900,11880,47
|
|
20240108,114200,242348620,11900,11900,11900,11900,1
|
|
20240108,114100,242336720,11900,11900,11900,11900,2
|
|
20240108,114000,242312920,11890,11900,11900,11890,2
|
|
20240108,113900,242289130,11880,11880,11880,11880,1
|
|
20240108,113800,242277250,11880,11880,11880,11880,3
|
|
20240108,113700,242241610,11880,11890,11890,11880,47
|
|
20240108,113600,241683080,11880,11880,11880,11880,0
|
|
20240108,113500,241683080,11880,11880,11900,11880,7
|
|
20240108,113400,241599890,11880,11880,11880,11880,0
|
|
20240108,113300,241599890,11880,11910,11910,11880,26
|
|
20240108,113200,241290260,11880,11880,11880,11880,1
|
|
20240108,113100,241278380,11880,11900,11900,11880,16
|
|
20240108,113000,241088080,11890,11890,11890,11890,105
|
|
20240108,112900,239839630,11880,11880,11880,11880,0
|
|
20240108,112800,239839630,11880,11890,11890,11880,4
|
|
20240108,112700,239792100,11890,11890,11890,11890,0
|
|
20240108,112600,239792100,11890,11890,11890,11890,1
|
|
20240108,112500,239780210,11880,11880,11880,11880,49
|
|
20240108,112400,239198090,11880,11880,11880,11880,2
|
|
20240108,112300,239174330,11880,11880,11880,11880,1
|
|
20240108,112200,239162450,11890,11890,11890,11890,89
|
|
20240108,112100,238104240,11890,11890,11890,11890,2
|
|
20240108,112000,238080460,11890,11900,11900,11890,19
|
|
20240108,111900,237854370,11900,11900,11900,11900,0
|
|
20240108,111800,237854370,11900,11900,11900,11900,18
|
|
20240108,111700,237640170,11900,11900,11900,11900,1
|
|
20240108,111600,237628270,11900,11900,11900,11900,0
|
|
20240108,111500,237628270,11900,11900,11900,11900,1
|
|
20240108,111400,237616370,11900,11900,11900,11900,2
|
|
20240108,111300,237592570,11900,11890,11900,11890,101
|
|
20240108,111200,236390680,11890,11890,11890,11890,133
|
|
20240108,111100,234809310,11900,11890,11900,11890,217
|
|
20240108,111000,232229130,11900,11900,11900,11900,16
|
|
20240108,110900,232038730,11890,11900,11900,11890,11
|
|
20240108,110800,231907840,11890,11890,11890,11890,4
|
|
20240108,110700,231860280,11890,11900,11900,11890,3
|
|
20240108,110600,231824600,11890,11890,11890,11890,800
|
|
20240108,110500,222312600,11890,11890,11890,11890,2
|
|
20240108,110400,222288820,11890,11890,11890,11890,2
|
|
20240108,110300,222265040,11890,11890,11890,11890,1
|
|
20240108,110200,222253150,11910,11900,11910,11900,73
|
|
20240108,110100,221384380,11890,11890,11890,11890,4
|
|
20240108,110000,221336820,11890,11890,11890,11890,1
|
|
20240108,105900,221324930,11890,11900,11900,11890,227
|
|
20240108,105800,218623640,11900,11900,11900,11900,1
|
|
20240108,105700,218611740,11890,11890,11890,11890,3
|
|
20240108,105600,218576070,11890,11890,11890,11890,0
|
|
20240108,105500,218576070,11890,11890,11890,11890,1
|
|
20240108,105400,218564180,11910,11890,11910,11890,53
|
|
20240108,105300,217933990,11890,11890,11890,11890,0
|
|
20240108,105200,217933990,11890,11890,11890,11890,1
|
|
20240108,105100,217922100,11890,11900,11900,11890,303
|
|
20240108,105000,214316410,11900,11920,11920,11900,179
|
|
20240108,104900,212182930,11910,11830,11910,11830,2239
|
|
20240108,104800,185566930,11830,11830,11830,11830,1
|
|
20240108,104700,185555100,11830,11840,11850,11830,447
|
|
20240108,104600,180261360,11850,11850,11850,11850,1269
|
|
20240108,104500,165223710,11860,11850,11860,11850,252
|
|
20240108,104400,162237050,11850,11850,11850,11850,3
|
|
20240108,104300,162201500,11870,11870,11870,11870,8
|
|
20240108,104200,162106540,11850,11850,11850,11850,1
|
|
20240108,104100,162094690,11850,11860,11860,11850,13
|
|
20240108,104000,161940530,11860,11860,11860,11860,12
|
|
20240108,103900,161798210,11850,11850,11850,11850,0
|
|
20240108,103800,161798210,11850,11850,11850,11850,2
|
|
20240108,103700,161774510,11860,11850,11860,11850,88
|
|
20240108,103600,160730850,11860,11850,11860,11850,117
|
|
20240108,103500,159343240,11850,11850,11850,11850,900
|
|
20240108,103400,148678240,11850,11850,11850,11850,3
|
|
20240108,103300,148642690,11870,11870,11870,11870,20
|
|
20240108,103200,148405290,11880,11860,11880,11860,1065
|
|
20240108,103100,135769110,11860,11880,11880,11860,449
|
|
20240108,103000,130435010,11880,11860,11890,11850,979
|
|
20240108,102900,118812660,11840,11840,11840,11840,0
|
|
20240108,102800,118812660,11840,11850,11850,11840,514
|
|
20240108,102700,112726050,11850,11850,11850,11850,306
|
|
20240108,102600,109099950,11840,11840,11840,11840,0
|
|
20240108,102500,109099950,11840,11840,11840,11840,0
|
|
20240108,102400,109099950,11840,11860,11860,11840,47
|
|
20240108,102300,108542550,11830,11860,11860,11830,64
|
|
20240108,102200,107783570,11830,11830,11830,11830,0
|
|
20240108,102100,107783570,11830,11830,11860,11830,404
|
|
20240108,102000,103002450,11830,11830,11830,11830,2
|
|
20240108,101900,102978790,11830,11830,11830,11830,0
|
|
20240108,101800,102978790,11830,11830,11830,11830,2
|
|
20240108,101700,102955130,11860,11820,11860,11820,425
|
|
20240108,101600,97919960,11840,11840,11840,11840,158
|
|
20240108,101500,96049240,11840,11840,11840,11840,0
|
|
20240108,101400,96049240,11840,11830,11840,11820,296
|
|
20240108,101300,92546960,11810,11820,11820,11810,303
|
|
20240108,101200,88965520,11820,11820,11820,11820,104
|
|
20240108,101100,87736240,11830,11830,11830,11830,316
|
|
20240108,101000,83997960,11850,11850,11850,11850,2
|
|
20240108,100900,83974260,11850,11850,11850,11850,1
|
|
20240108,100800,83962410,11860,11860,11860,11860,0
|
|
20240108,100700,83962410,11860,11860,11860,11860,0
|
|
20240108,100600,83962410,11860,11860,11860,11860,22
|
|
20240108,100500,83701490,11860,11860,11860,11860,93
|
|
20240108,100400,82598510,11860,11860,11860,11860,1
|
|
20240108,100300,82586650,11850,11850,11850,11850,0
|
|
20240108,100200,82586650,11850,11850,11850,11850,0
|
|
20240108,100100,82586650,11850,11850,11850,11850,0
|
|
20240108,100000,82586650,11850,11850,11850,11850,43
|
|
20240108,095900,82077100,11850,11850,11850,11850,0
|
|
20240108,095800,82077100,11850,11850,11850,11850,103
|
|
20240108,095700,80856550,11820,11820,11820,11820,0
|
|
20240108,095600,80856550,11820,11820,11820,11820,0
|
|
20240108,095500,80856550,11820,11830,11840,11820,509
|
|
20240108,095400,74832890,11820,11820,11820,11820,5
|
|
20240108,095300,74773790,11830,11830,11830,11830,0
|
|
20240108,095200,74773790,11830,11830,11830,11830,10
|
|
20240108,095100,74655490,11830,11830,11830,11830,0
|
|
20240108,095000,74655490,11830,11830,11830,11830,3
|
|
20240108,094900,74620000,11830,11830,11830,11830,2
|
|
20240108,094800,74596340,11830,11830,11840,11830,46
|
|
20240108,094700,74051900,11840,11820,11840,11820,307
|
|
20240108,094600,70419630,11830,11830,11830,11830,1
|
|
20240108,094500,70407800,11830,11830,11830,11830,13
|
|
20240108,094400,70254010,11820,11810,11820,11810,490
|
|
20240108,094300,64465870,11800,11790,11800,11790,168
|
|
20240108,094200,62483920,11790,11790,11790,11790,0
|
|
20240108,094100,62483920,11790,11790,11790,11790,1
|
|
20240108,094000,62472130,11770,11770,11770,11770,51
|
|
20240108,093900,61871860,11770,11770,11770,11770,6
|
|
20240108,093800,61801240,11770,11770,11770,11770,105
|
|
20240108,093700,60565390,11770,11770,11770,11770,2
|
|
20240108,093600,60541850,11780,11780,11780,11780,1
|
|
20240108,093500,60530070,11770,11770,11770,11770,7
|
|
20240108,093400,60447680,11760,11760,11760,11760,0
|
|
20240108,093300,60447680,11760,11760,11760,11760,0
|
|
20240108,093200,60447680,11760,11760,11760,11760,0
|
|
20240108,093100,60447680,11760,11760,11760,11760,0
|
|
20240108,093000,60447680,11760,11770,11770,11760,408
|
|
20240108,092900,55649540,11760,11760,11760,11760,0
|
|
20240108,092800,55649540,11760,11760,11760,11760,0
|
|
20240108,092700,55649540,11760,11760,11760,11760,0
|
|
20240108,092600,55649540,11760,11760,11760,11760,182
|
|
20240108,092500,53509220,11760,11760,11760,11760,3
|
|
20240108,092400,53473940,11760,11750,11760,11750,302
|
|
20240108,092300,49924270,11740,11740,11740,11740,0
|
|
20240108,092200,49924270,11740,11740,11740,11740,0
|
|
20240108,092100,49924270,11740,11740,11740,11740,0
|
|
20240108,092000,49924270,11740,11740,11740,11740,356
|
|
20240108,091900,45744830,11730,11740,11740,11730,420
|
|
20240108,091800,40817800,11750,11820,11820,11750,952
|
|
20240108,091700,29612210,11810,11800,11810,11800,174
|
|
20240108,091600,27558210,11810,11770,11810,11770,181
|
|
20240108,091500,25421800,11790,11800,11800,11790,42
|
|
20240108,091400,24926400,11820,11820,11820,11820,0
|
|
20240108,091300,24926400,11820,11820,11820,11820,1
|
|
20240108,091200,24914580,11820,11820,11820,11820,18
|
|
20240108,091100,24701820,11800,11740,11800,11740,567
|
|
20240108,091000,18037620,11740,11740,11740,11740,5
|
|
20240108,090900,17978920,11710,11720,11720,11710,1112
|
|
20240108,090800,4953970,11710,11720,11720,11710,90
|
|
20240108,090700,3899660,11710,11710,11710,11710,0
|
|
20240108,090600,3899660,11710,11710,11710,11710,0
|
|
20240108,090500,3899660,11710,11710,11710,11710,10
|
|
20240108,090400,3782560,11800,11800,11800,11800,0
|
|
20240108,090300,3782560,11800,11800,11800,11800,0
|
|
20240108,090200,3782560,11800,11800,11800,11800,0
|
|
20240108,090100,3782560,11800,11800,11800,11800,150
|
|
20240108,090000,2012560,11800,11840,11840,11800,170
|