634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,193100,167833560,8290,8290,8290,8290,1367
|
|
20240108,193000,167833560,8290,8290,8290,8290,0
|
|
20240108,192900,167833560,8290,8290,8290,8290,0
|
|
20240108,192800,167833560,8290,8290,8290,8290,0
|
|
20240108,192700,167833560,8290,8290,8290,8290,0
|
|
20240108,192600,167833560,8290,8290,8290,8290,0
|
|
20240108,192500,167833560,8290,8290,8290,8290,0
|
|
20240108,192400,167833560,8290,8290,8290,8290,0
|
|
20240108,192300,167833560,8290,8290,8290,8290,0
|
|
20240108,192200,167833560,8290,8290,8290,8290,0
|
|
20240108,192100,167833560,8290,8290,8290,8290,0
|
|
20240108,192000,167833560,8290,8290,8290,8290,0
|
|
20240108,191900,167833560,8290,8290,8290,8290,0
|
|
20240108,191800,167833560,8290,8290,8290,8290,0
|
|
20240108,191700,167833560,8290,8290,8290,8290,0
|
|
20240108,191600,167833560,8290,8290,8290,8290,0
|
|
20240108,191500,167833560,8290,8290,8290,8290,0
|
|
20240108,191400,167833560,8290,8290,8290,8290,0
|
|
20240108,191300,167833560,8290,8290,8290,8290,0
|
|
20240108,191200,167833560,8290,8290,8290,8290,0
|
|
20240108,191100,167833560,8290,8290,8290,8290,0
|
|
20240108,191000,167833560,8290,8290,8290,8290,0
|
|
20240108,190900,167833560,8290,8290,8290,8290,0
|
|
20240108,190800,167833560,8290,8290,8290,8290,0
|
|
20240108,190700,167833560,8290,8290,8290,8290,0
|
|
20240108,190600,167833560,8290,8290,8290,8290,0
|
|
20240108,190500,167833560,8290,8290,8290,8290,0
|
|
20240108,190400,167833560,8290,8290,8290,8290,0
|
|
20240108,190300,167833560,8290,8290,8290,8290,0
|
|
20240108,190200,167833560,8290,8290,8290,8290,0
|
|
20240108,190100,167833560,8290,8290,8290,8290,1367
|
|
20240108,190000,167833560,8290,8290,8290,8290,0
|
|
20240108,185900,167833560,8290,8290,8290,8290,0
|
|
20240108,185800,167833560,8290,8290,8290,8290,0
|
|
20240108,185700,167833560,8290,8290,8290,8290,0
|
|
20240108,185600,167833560,8290,8290,8290,8290,0
|
|
20240108,185500,167833560,8290,8290,8290,8290,0
|
|
20240108,185400,167833560,8290,8290,8290,8290,0
|
|
20240108,185300,167833560,8290,8290,8290,8290,0
|
|
20240108,185200,167833560,8290,8290,8290,8290,0
|
|
20240108,185100,167833560,8290,8290,8290,8290,0
|
|
20240108,185000,167833560,8290,8290,8290,8290,0
|
|
20240108,184900,167833560,8290,8290,8290,8290,0
|
|
20240108,184800,167833560,8290,8290,8290,8290,0
|
|
20240108,184700,167833560,8290,8290,8290,8290,0
|
|
20240108,184600,167833560,8290,8290,8290,8290,0
|
|
20240108,184500,167833560,8290,8290,8290,8290,0
|
|
20240108,184400,167833560,8290,8290,8290,8290,0
|
|
20240108,184300,167833560,8290,8290,8290,8290,0
|
|
20240108,184200,167833560,8290,8290,8290,8290,0
|
|
20240108,184100,167833560,8290,8290,8290,8290,0
|
|
20240108,184000,167833560,8290,8290,8290,8290,0
|
|
20240108,183900,167833560,8290,8290,8290,8290,0
|
|
20240108,183800,167833560,8290,8290,8290,8290,0
|
|
20240108,183700,167833560,8290,8290,8290,8290,0
|
|
20240108,183600,167833560,8290,8290,8290,8290,0
|
|
20240108,183500,167833560,8290,8290,8290,8290,0
|
|
20240108,183400,167833560,8290,8290,8290,8290,0
|
|
20240108,183300,167833560,8290,8290,8290,8290,0
|
|
20240108,183200,167833560,8290,8290,8290,8290,0
|
|
20240108,183100,167833560,8290,8290,8290,8290,1367
|
|
20240108,183000,167833560,8290,8290,8290,8290,0
|
|
20240108,182900,167833560,8290,8290,8290,8290,0
|
|
20240108,182800,167833560,8290,8290,8290,8290,0
|
|
20240108,182700,167833560,8290,8290,8290,8290,0
|
|
20240108,182600,167833560,8290,8290,8290,8290,0
|
|
20240108,182500,167833560,8290,8290,8290,8290,0
|
|
20240108,182400,167833560,8290,8290,8290,8290,0
|
|
20240108,182300,167833560,8290,8290,8290,8290,0
|
|
20240108,182200,167833560,8290,8290,8290,8290,0
|
|
20240108,182100,167833560,8290,8290,8290,8290,0
|
|
20240108,182000,167833560,8290,8290,8290,8290,0
|
|
20240108,181900,167833560,8290,8290,8290,8290,0
|
|
20240108,181800,167833560,8290,8290,8290,8290,0
|
|
20240108,181700,167833560,8290,8290,8290,8290,0
|
|
20240108,181600,167833560,8290,8290,8290,8290,0
|
|
20240108,181500,167833560,8290,8290,8290,8290,0
|
|
20240108,181400,167833560,8290,8290,8290,8290,0
|
|
20240108,181300,167833560,8290,8290,8290,8290,0
|
|
20240108,181200,167833560,8290,8290,8290,8290,0
|
|
20240108,181100,167833560,8290,8290,8290,8290,0
|
|
20240108,181000,167833560,8290,8290,8290,8290,0
|
|
20240108,180900,167833560,8290,8290,8290,8290,0
|
|
20240108,180800,167833560,8290,8290,8290,8290,0
|
|
20240108,180700,167833560,8290,8290,8290,8290,0
|
|
20240108,180600,167833560,8290,8290,8290,8290,0
|
|
20240108,180500,167833560,8290,8290,8290,8290,0
|
|
20240108,180400,167833560,8290,8290,8290,8290,0
|
|
20240108,180300,167833560,8290,8290,8290,8290,0
|
|
20240108,180200,167833560,8290,8290,8290,8290,0
|
|
20240108,180100,167833560,8290,8290,8290,8290,1367
|
|
20240108,180000,167833560,8290,8290,8290,8290,0
|
|
20240108,175900,167833560,8290,8290,8290,8290,0
|
|
20240108,175800,167833560,8290,8290,8290,8290,0
|
|
20240108,175700,167833560,8290,8290,8290,8290,0
|
|
20240108,175600,167833560,8290,8290,8290,8290,0
|
|
20240108,175500,167833560,8290,8290,8290,8290,0
|
|
20240108,175400,167833560,8290,8290,8290,8290,0
|
|
20240108,175300,167833560,8290,8290,8290,8290,0
|
|
20240108,175200,167833560,8290,8290,8290,8290,0
|
|
20240108,175100,167833560,8290,8290,8290,8290,0
|
|
20240108,175000,167833560,8290,8290,8290,8290,0
|
|
20240108,174900,167833560,8290,8290,8290,8290,0
|
|
20240108,174800,167833560,8290,8290,8290,8290,0
|
|
20240108,174700,167833560,8290,8290,8290,8290,0
|
|
20240108,174600,167833560,8290,8290,8290,8290,0
|
|
20240108,174500,167833560,8290,8290,8290,8290,0
|
|
20240108,174400,167833560,8290,8290,8290,8290,0
|
|
20240108,174300,167833560,8290,8290,8290,8290,0
|
|
20240108,174200,167833560,8290,8290,8290,8290,0
|
|
20240108,174100,167833560,8290,8290,8290,8290,0
|
|
20240108,174000,167833560,8290,8290,8290,8290,0
|
|
20240108,173900,167833560,8290,8290,8290,8290,0
|
|
20240108,173800,167833560,8290,8290,8290,8290,0
|
|
20240108,173700,167833560,8290,8290,8290,8290,0
|
|
20240108,173600,167833560,8290,8290,8290,8290,0
|
|
20240108,173500,167833560,8290,8290,8290,8290,0
|
|
20240108,173400,167833560,8290,8290,8290,8290,0
|
|
20240108,173300,167833560,8290,8290,8290,8290,0
|
|
20240108,173200,167833560,8290,8290,8290,8290,0
|
|
20240108,173100,167833560,8290,8290,8290,8290,1367
|
|
20240108,173000,167833560,8290,8290,8290,8290,0
|
|
20240108,172900,167833560,8290,8290,8290,8290,0
|
|
20240108,172800,167833560,8290,8290,8290,8290,0
|
|
20240108,172700,167833560,8290,8290,8290,8290,0
|
|
20240108,172600,167833560,8290,8290,8290,8290,0
|
|
20240108,172500,167833560,8290,8290,8290,8290,0
|
|
20240108,172400,167833560,8290,8290,8290,8290,0
|
|
20240108,172300,167833560,8290,8290,8290,8290,0
|
|
20240108,172200,167833560,8290,8290,8290,8290,0
|
|
20240108,172100,167833560,8290,8290,8290,8290,0
|
|
20240108,172000,167833560,8290,8290,8290,8290,0
|
|
20240108,171900,167833560,8290,8290,8290,8290,0
|
|
20240108,171800,167833560,8290,8290,8290,8290,0
|
|
20240108,171700,167833560,8290,8290,8290,8290,0
|
|
20240108,171600,167833560,8290,8290,8290,8290,0
|
|
20240108,171500,167833560,8290,8290,8290,8290,0
|
|
20240108,171400,167833560,8290,8290,8290,8290,0
|
|
20240108,171300,167833560,8290,8290,8290,8290,0
|
|
20240108,171200,167833560,8290,8290,8290,8290,0
|
|
20240108,171100,167833560,8290,8290,8290,8290,0
|
|
20240108,171000,167833560,8290,8290,8290,8290,0
|
|
20240108,170900,167833560,8290,8290,8290,8290,0
|
|
20240108,170800,167833560,8290,8290,8290,8290,0
|
|
20240108,170700,167833560,8290,8290,8290,8290,0
|
|
20240108,170600,167833560,8290,8290,8290,8290,0
|
|
20240108,170500,167833560,8290,8290,8290,8290,0
|
|
20240108,170400,167833560,8290,8290,8290,8290,0
|
|
20240108,170300,167833560,8290,8290,8290,8290,0
|
|
20240108,170200,167833560,8290,8290,8290,8290,0
|
|
20240108,170100,167833560,8290,8290,8290,8290,1367
|
|
20240108,170000,167833560,8290,8290,8290,8290,0
|
|
20240108,165900,167833560,8290,8290,8290,8290,0
|
|
20240108,165800,167833560,8290,8290,8290,8290,0
|
|
20240108,165700,167833560,8290,8290,8290,8290,0
|
|
20240108,165600,167833560,8290,8290,8290,8290,0
|
|
20240108,165500,167833560,8290,8290,8290,8290,0
|
|
20240108,165400,167833560,8290,8290,8290,8290,0
|
|
20240108,165300,167833560,8290,8290,8290,8290,0
|
|
20240108,165200,167833560,8290,8290,8290,8290,0
|
|
20240108,165100,167833560,8290,8290,8290,8290,0
|
|
20240108,165000,167833560,8290,8290,8290,8290,0
|
|
20240108,164900,167833560,8290,8290,8290,8290,0
|
|
20240108,164800,167833560,8290,8290,8290,8290,0
|
|
20240108,164700,167833560,8290,8290,8290,8290,0
|
|
20240108,164600,167833560,8290,8290,8290,8290,0
|
|
20240108,164500,167833560,8290,8290,8290,8290,0
|
|
20240108,164400,167833560,8290,8290,8290,8290,0
|
|
20240108,164300,167833560,8290,8290,8290,8290,0
|
|
20240108,164200,167833560,8290,8290,8290,8290,0
|
|
20240108,164100,167833560,8290,8290,8290,8290,0
|
|
20240108,164000,167833560,8290,8290,8290,8290,0
|
|
20240108,163900,167833560,8290,8290,8290,8290,0
|
|
20240108,163800,167833560,8290,8290,8290,8290,0
|
|
20240108,163700,167833560,8290,8290,8290,8290,0
|
|
20240108,163600,167833560,8290,8290,8290,8290,0
|
|
20240108,163500,167833560,8290,8290,8290,8290,0
|
|
20240108,163400,167833560,8290,8290,8290,8290,0
|
|
20240108,163300,167833560,8290,8290,8290,8290,0
|
|
20240108,163200,167833560,8290,8290,8290,8290,0
|
|
20240108,163100,167833560,8290,8290,8290,8290,1367
|
|
20240108,163000,167833560,8290,8290,8290,8290,0
|
|
20240108,162900,167833560,8290,8290,8290,8290,0
|
|
20240108,162800,167833560,8290,8290,8290,8290,0
|
|
20240108,162700,167833560,8290,8290,8290,8290,0
|
|
20240108,162600,167833560,8290,8290,8290,8290,0
|
|
20240108,162500,167833560,8290,8290,8290,8290,0
|
|
20240108,162400,167833560,8290,8290,8290,8290,0
|
|
20240108,162300,167833560,8290,8290,8290,8290,0
|
|
20240108,162200,167833560,8290,8290,8290,8290,0
|
|
20240108,162100,167833560,8290,8290,8290,8290,0
|
|
20240108,162000,167833560,8290,8290,8290,8290,0
|
|
20240108,161900,167833560,8290,8290,8290,8290,0
|
|
20240108,161800,167833560,8290,8290,8290,8290,0
|
|
20240108,161700,167833560,8290,8290,8290,8290,0
|
|
20240108,161600,167833560,8290,8290,8290,8290,0
|
|
20240108,161500,167833560,8290,8290,8290,8290,0
|
|
20240108,161400,167833560,8290,8290,8290,8290,0
|
|
20240108,161300,167833560,8290,8290,8290,8290,0
|
|
20240108,161200,167833560,8290,8290,8290,8290,0
|
|
20240108,161100,167833560,8290,8290,8290,8290,0
|
|
20240108,161000,167833560,8290,8290,8290,8290,0
|
|
20240108,160900,167833560,8290,8290,8290,8290,0
|
|
20240108,160800,167833560,8290,8290,8290,8290,0
|
|
20240108,160700,167833560,8290,8290,8290,8290,0
|
|
20240108,160600,167833560,8290,8290,8290,8290,0
|
|
20240108,160500,167833560,8290,8290,8290,8290,0
|
|
20240108,160400,167833560,8290,8290,8290,8290,0
|
|
20240108,160300,167833560,8290,8290,8290,8290,0
|
|
20240108,160200,167833560,8290,8290,8290,8290,0
|
|
20240108,160100,167833560,8290,8290,8290,8290,1367
|
|
20240108,160000,167833560,8290,8290,8290,8290,0
|
|
20240108,155900,167833560,8290,8290,8290,8290,0
|
|
20240108,155800,167833560,8290,8290,8290,8290,0
|
|
20240108,155700,167833560,8290,8290,8290,8290,0
|
|
20240108,155600,167833560,8290,8290,8290,8290,0
|
|
20240108,155500,167833560,8290,8290,8290,8290,0
|
|
20240108,155400,167833560,8290,8290,8290,8290,0
|
|
20240108,155300,167833560,8290,8290,8290,8290,0
|
|
20240108,155200,167833560,8290,8290,8290,8290,0
|
|
20240108,155100,167833560,8290,8290,8290,8290,0
|
|
20240108,155000,167833560,8290,8290,8290,8290,0
|
|
20240108,154900,167833560,8290,8290,8290,8290,0
|
|
20240108,154800,167833560,8290,8290,8290,8290,0
|
|
20240108,154700,167833560,8290,8290,8290,8290,0
|
|
20240108,154600,167833560,8290,8290,8290,8290,0
|
|
20240108,154500,167833560,8290,8290,8290,8290,0
|
|
20240108,154400,167833560,8290,8290,8290,8290,0
|
|
20240108,154300,167833560,8290,8290,8290,8290,0
|
|
20240108,154200,167833560,8290,8290,8290,8290,0
|
|
20240108,154100,167833560,8290,8290,8290,8290,0
|
|
20240108,154000,167833560,8290,8290,8290,8290,0
|
|
20240108,153900,167833560,8290,8290,8290,8290,0
|
|
20240108,153800,167833560,8290,8290,8290,8290,0
|
|
20240108,153700,167833560,8290,8290,8290,8290,0
|
|
20240108,153600,167833560,8290,8290,8290,8290,0
|
|
20240108,153500,167833560,8290,8290,8290,8290,0
|
|
20240108,153400,167833560,8290,8290,8290,8290,0
|
|
20240108,153300,167833560,8290,8290,8290,8290,0
|
|
20240108,153200,167833560,8290,8290,8290,8290,0
|
|
20240108,153100,167833560,8290,8290,8290,8290,1367
|
|
20240108,153000,167833560,8290,8290,8290,8290,1367
|
|
20240108,152900,156501130,8290,8290,8290,8290,0
|
|
20240108,152800,156501130,8290,8290,8290,8290,0
|
|
20240108,152700,156501130,8290,8290,8290,8290,0
|
|
20240108,152600,156501130,8290,8290,8290,8290,0
|
|
20240108,152500,156501130,8290,8290,8290,8290,0
|
|
20240108,152400,156501130,8290,8290,8290,8290,0
|
|
20240108,152300,156501130,8290,8290,8290,8290,0
|
|
20240108,152200,156501130,8290,8290,8290,8290,0
|
|
20240108,152100,156501130,8290,8290,8290,8290,0
|
|
20240108,152000,156501130,8290,8290,8290,8290,0
|
|
20240108,151900,156501130,8290,8300,8300,8290,300
|
|
20240108,151800,154013430,8310,8310,8310,8310,0
|
|
20240108,151700,154013430,8310,8310,8310,8310,0
|
|
20240108,151600,154013430,8310,8310,8310,8310,5
|
|
20240108,151500,153971880,8320,8320,8320,8320,0
|
|
20240108,151400,153971880,8320,8320,8320,8320,0
|
|
20240108,151300,153971880,8320,8320,8320,8320,1
|
|
20240108,151200,153963560,8300,8300,8300,8300,153
|
|
20240108,151100,152693660,8300,8300,8300,8300,12
|
|
20240108,151000,152594060,8320,8320,8320,8320,1
|
|
20240108,150900,152585740,8320,8320,8320,8320,0
|
|
20240108,150800,152585740,8320,8320,8320,8320,1
|
|
20240108,150700,152577420,8290,8300,8300,8290,312
|
|
20240108,150600,149989610,8300,8300,8300,8300,0
|
|
20240108,150500,149989610,8300,8300,8300,8300,400
|
|
20240108,150400,146669610,8300,8300,8300,8300,0
|
|
20240108,150300,146669610,8300,8300,8300,8300,0
|
|
20240108,150200,146669610,8300,8300,8300,8300,0
|
|
20240108,150100,146669610,8300,8300,8300,8300,10
|
|
20240108,150000,146586610,8300,8300,8300,8300,0
|
|
20240108,145900,146586610,8300,8310,8310,8300,800
|
|
20240108,145800,139944610,8320,8320,8320,8320,200
|
|
20240108,145700,138280610,8320,8320,8320,8320,0
|
|
20240108,145600,138280610,8320,8320,8320,8320,436
|
|
20240108,145500,134653090,8320,8320,8320,8320,1
|
|
20240108,145400,134644770,8300,8300,8300,8300,20
|
|
20240108,145300,134478770,8320,8320,8320,8320,8
|
|
20240108,145200,134412210,8310,8310,8310,8310,400
|
|
20240108,145100,131088210,8310,8310,8310,8310,100
|
|
20240108,145000,130257210,8330,8330,8330,8330,0
|
|
20240108,144900,130257210,8330,8330,8330,8330,0
|
|
20240108,144800,130257210,8330,8330,8330,8330,0
|
|
20240108,144700,130257210,8330,8330,8330,8330,0
|
|
20240108,144600,130257210,8330,8330,8330,8330,0
|
|
20240108,144500,130257210,8330,8330,8330,8330,0
|
|
20240108,144400,130257210,8330,8330,8330,8330,0
|
|
20240108,144300,130257210,8330,8330,8330,8330,0
|
|
20240108,144200,130257210,8330,8330,8330,8330,1
|
|
20240108,144100,130248880,8310,8310,8310,8310,0
|
|
20240108,144000,130248880,8310,8310,8310,8310,0
|
|
20240108,143900,130248880,8310,8310,8310,8310,100
|
|
20240108,143800,129417880,8310,8310,8310,8310,253
|
|
20240108,143700,127315450,8320,8320,8320,8320,0
|
|
20240108,143600,127315450,8320,8320,8320,8320,30
|
|
20240108,143500,127065850,8320,8320,8320,8320,3
|
|
20240108,143400,127040890,8320,8320,8320,8320,158
|
|
20240108,143300,125726330,8320,8330,8330,8320,700
|
|
20240108,143200,119901230,8340,8340,8340,8340,0
|
|
20240108,143100,119901230,8340,8340,8340,8340,100
|
|
20240108,143000,119067230,8340,8340,8340,8340,0
|
|
20240108,142900,119067230,8340,8340,8340,8340,1
|
|
20240108,142800,119058890,8340,8340,8340,8340,70
|
|
20240108,142700,118475090,8340,8340,8340,8340,0
|
|
20240108,142600,118475090,8340,8340,8340,8340,0
|
|
20240108,142500,118475090,8340,8340,8340,8340,0
|
|
20240108,142400,118475090,8340,8340,8340,8340,1
|
|
20240108,142300,118466750,8330,8330,8330,8330,0
|
|
20240108,142200,118466750,8330,8330,8330,8330,0
|
|
20240108,142100,118466750,8330,8330,8330,8330,0
|
|
20240108,142000,118466750,8330,8330,8330,8330,0
|
|
20240108,141900,118466750,8330,8330,8330,8330,1
|
|
20240108,141800,118458420,8340,8340,8340,8340,0
|
|
20240108,141700,118458420,8340,8340,8340,8340,0
|
|
20240108,141600,118458420,8340,8340,8340,8340,1
|
|
20240108,141500,118450080,8340,8340,8340,8340,0
|
|
20240108,141400,118450080,8340,8340,8340,8340,10
|
|
20240108,141300,118366680,8330,8330,8330,8330,0
|
|
20240108,141200,118366680,8330,8330,8330,8330,0
|
|
20240108,141100,118366680,8330,8330,8330,8330,225
|
|
20240108,141000,116492430,8320,8320,8320,8320,1
|
|
20240108,140900,116484110,8330,8330,8330,8330,0
|
|
20240108,140800,116484110,8330,8330,8330,8330,1
|
|
20240108,140700,116475780,8330,8330,8330,8330,0
|
|
20240108,140600,116475780,8330,8330,8330,8330,0
|
|
20240108,140500,116475780,8330,8330,8330,8330,0
|
|
20240108,140400,116475780,8330,8330,8330,8330,4
|
|
20240108,140300,116442460,8330,8330,8330,8330,0
|
|
20240108,140200,116442460,8330,8330,8330,8330,0
|
|
20240108,140100,116442460,8330,8330,8330,8330,1
|
|
20240108,140000,116434130,8320,8320,8320,8320,0
|
|
20240108,135900,116434130,8320,8320,8320,8320,0
|
|
20240108,135800,116434130,8320,8320,8320,8320,0
|
|
20240108,135700,116434130,8320,8320,8320,8320,0
|
|
20240108,135600,116434130,8320,8320,8320,8320,0
|
|
20240108,135500,116434130,8320,8320,8320,8320,0
|
|
20240108,135400,116434130,8320,8320,8320,8320,0
|
|
20240108,135300,116434130,8320,8320,8320,8320,0
|
|
20240108,135200,116434130,8320,8320,8320,8320,0
|
|
20240108,135100,116434130,8320,8320,8320,8320,0
|
|
20240108,135000,116434130,8320,8320,8320,8320,0
|
|
20240108,134900,116434130,8320,8330,8330,8320,10
|
|
20240108,134800,116350900,8340,8340,8340,8340,5
|
|
20240108,134700,116309200,8350,8350,8350,8350,0
|
|
20240108,134600,116309200,8350,8350,8350,8350,0
|
|
20240108,134500,116309200,8350,8350,8350,8350,0
|
|
20240108,134400,116309200,8350,8350,8350,8350,0
|
|
20240108,134300,116309200,8350,8350,8350,8350,0
|
|
20240108,134200,116309200,8350,8350,8350,8350,0
|
|
20240108,134100,116309200,8350,8350,8350,8350,0
|
|
20240108,134000,116309200,8350,8350,8350,8350,0
|
|
20240108,133900,116309200,8350,8350,8350,8350,0
|
|
20240108,133800,116309200,8350,8350,8350,8350,0
|
|
20240108,133700,116309200,8350,8350,8350,8350,1
|
|
20240108,133600,116300850,8340,8340,8340,8340,0
|
|
20240108,133500,116300850,8340,8340,8340,8340,0
|
|
20240108,133400,116300850,8340,8340,8340,8340,374
|
|
20240108,133300,113181690,8340,8340,8340,8340,0
|
|
20240108,133200,113181690,8340,8340,8340,8340,0
|
|
20240108,133100,113181690,8340,8340,8340,8340,0
|
|
20240108,133000,113181690,8340,8340,8340,8340,1
|
|
20240108,132900,113173350,8320,8320,8320,8320,0
|
|
20240108,132800,113173350,8320,8320,8320,8320,0
|
|
20240108,132700,113173350,8320,8320,8320,8320,0
|
|
20240108,132600,113173350,8320,8320,8320,8320,0
|
|
20240108,132500,113173350,8320,8320,8320,8320,0
|
|
20240108,132400,113173350,8320,8320,8320,8320,0
|
|
20240108,132300,113173350,8320,8320,8320,8320,0
|
|
20240108,132200,113173350,8320,8320,8320,8320,0
|
|
20240108,132100,113173350,8320,8320,8320,8320,0
|
|
20240108,132000,113173350,8320,8320,8320,8320,445
|
|
20240108,131900,109470950,8330,8340,8340,8330,156
|
|
20240108,131800,108171460,8340,8340,8340,8340,3
|
|
20240108,131700,108146440,8320,8320,8320,8320,0
|
|
20240108,131600,108146440,8320,8320,8320,8320,0
|
|
20240108,131500,108146440,8320,8320,8320,8320,0
|
|
20240108,131400,108146440,8320,8320,8320,8320,250
|
|
20240108,131300,106066440,8320,8320,8320,8320,1
|
|
20240108,131200,106058120,8340,8340,8340,8340,0
|
|
20240108,131100,106058120,8340,8340,8340,8340,0
|
|
20240108,131000,106058120,8340,8340,8340,8340,0
|
|
20240108,130900,106058120,8340,8340,8340,8340,0
|
|
20240108,130800,106058120,8340,8340,8340,8340,0
|
|
20240108,130700,106058120,8340,8340,8340,8340,0
|
|
20240108,130600,106058120,8340,8340,8340,8340,50
|
|
20240108,130500,105641120,8340,8340,8340,8340,0
|
|
20240108,130400,105641120,8340,8340,8340,8340,0
|
|
20240108,130300,105641120,8340,8340,8340,8340,0
|
|
20240108,130200,105641120,8340,8340,8340,8340,0
|
|
20240108,130100,105641120,8340,8340,8340,8340,1
|
|
20240108,130000,105632780,8330,8330,8330,8330,0
|
|
20240108,125900,105632780,8330,8330,8330,8330,0
|
|
20240108,125800,105632780,8330,8330,8330,8330,0
|
|
20240108,125700,105632780,8330,8330,8330,8330,0
|
|
20240108,125600,105632780,8330,8330,8330,8330,0
|
|
20240108,125500,105632780,8330,8330,8330,8330,9
|
|
20240108,125400,105557810,8330,8330,8330,8330,1
|
|
20240108,125300,105549480,8340,8340,8340,8340,0
|
|
20240108,125200,105549480,8340,8340,8340,8340,0
|
|
20240108,125100,105549480,8340,8340,8340,8340,0
|
|
20240108,125000,105549480,8340,8340,8340,8340,0
|
|
20240108,124900,105549480,8340,8340,8340,8340,0
|
|
20240108,124800,105549480,8340,8340,8340,8340,0
|
|
20240108,124700,105549480,8340,8340,8340,8340,10
|
|
20240108,124600,105466080,8340,8340,8340,8340,0
|
|
20240108,124500,105466080,8340,8340,8340,8340,0
|
|
20240108,124400,105466080,8340,8340,8340,8340,0
|
|
20240108,124300,105466080,8340,8340,8340,8340,0
|
|
20240108,124200,105466080,8340,8340,8340,8340,0
|
|
20240108,124100,105466080,8340,8340,8340,8340,0
|
|
20240108,124000,105466080,8340,8340,8340,8340,0
|
|
20240108,123900,105466080,8340,8340,8340,8340,0
|
|
20240108,123800,105466080,8340,8340,8340,8340,0
|
|
20240108,123700,105466080,8340,8340,8340,8340,0
|
|
20240108,123600,105466080,8340,8340,8340,8340,0
|
|
20240108,123500,105466080,8340,8340,8340,8340,0
|
|
20240108,123400,105466080,8340,8340,8340,8340,0
|
|
20240108,123300,105466080,8340,8340,8340,8340,0
|
|
20240108,123200,105466080,8340,8340,8340,8340,0
|
|
20240108,123100,105466080,8340,8340,8340,8340,0
|
|
20240108,123000,105466080,8340,8340,8340,8340,100
|
|
20240108,122900,104632080,8340,8340,8340,8340,0
|
|
20240108,122800,104632080,8340,8340,8340,8340,0
|
|
20240108,122700,104632080,8340,8340,8340,8340,0
|
|
20240108,122600,104632080,8340,8340,8340,8340,0
|
|
20240108,122500,104632080,8340,8340,8340,8340,0
|
|
20240108,122400,104632080,8340,8340,8340,8340,0
|
|
20240108,122300,104632080,8340,8340,8340,8340,0
|
|
20240108,122200,104632080,8340,8340,8340,8340,0
|
|
20240108,122100,104632080,8340,8340,8340,8340,0
|
|
20240108,122000,104632080,8340,8340,8340,8340,0
|
|
20240108,121900,104632080,8340,8340,8340,8340,0
|
|
20240108,121800,104632080,8340,8340,8340,8340,1
|
|
20240108,121700,104623740,8310,8310,8310,8310,0
|
|
20240108,121600,104623740,8310,8320,8320,8310,300
|
|
20240108,121500,102130280,8320,8320,8320,8320,0
|
|
20240108,121400,102130280,8320,8320,8320,8310,257
|
|
20240108,121300,99992600,8320,8340,8340,8320,72
|
|
20240108,121200,99393260,8340,8340,8340,8340,0
|
|
20240108,121100,99393260,8340,8340,8340,8340,30
|
|
20240108,121000,99143060,8340,8340,8340,8340,10
|
|
20240108,120900,99059660,8340,8340,8340,8340,0
|
|
20240108,120800,99059660,8340,8340,8340,8340,0
|
|
20240108,120700,99059660,8340,8340,8340,8340,0
|
|
20240108,120600,99059660,8340,8340,8340,8340,14
|
|
20240108,120500,98942900,8350,8350,8350,8350,0
|
|
20240108,120400,98942900,8350,8350,8350,8350,0
|
|
20240108,120300,98942900,8350,8350,8350,8350,0
|
|
20240108,120200,98942900,8350,8350,8350,8350,0
|
|
20240108,120100,98942900,8350,8350,8350,8350,0
|
|
20240108,120000,98942900,8350,8350,8350,8350,0
|
|
20240108,115900,98942900,8350,8350,8350,8350,0
|
|
20240108,115800,98942900,8350,8350,8350,8350,0
|
|
20240108,115700,98942900,8350,8350,8350,8350,0
|
|
20240108,115600,98942900,8350,8350,8350,8350,0
|
|
20240108,115500,98942900,8350,8350,8350,8350,0
|
|
20240108,115400,98942900,8350,8350,8350,8350,0
|
|
20240108,115300,98942900,8350,8350,8350,8350,0
|
|
20240108,115200,98942900,8350,8340,8350,8340,5
|
|
20240108,115100,98901180,8310,8310,8310,8310,0
|
|
20240108,115000,98901180,8310,8310,8310,8310,100
|
|
20240108,114900,98070180,8320,8320,8320,8320,291
|
|
20240108,114800,95649060,8320,8320,8320,8320,0
|
|
20240108,114700,95649060,8320,8320,8320,8320,31
|
|
20240108,114600,95391140,8320,8320,8320,8320,0
|
|
20240108,114500,95391140,8320,8320,8320,8320,0
|
|
20240108,114400,95391140,8320,8320,8320,8320,0
|
|
20240108,114300,95391140,8320,8320,8320,8320,0
|
|
20240108,114200,95391140,8320,8320,8320,8320,0
|
|
20240108,114100,95391140,8320,8320,8320,8320,0
|
|
20240108,114000,95391140,8320,8320,8320,8320,0
|
|
20240108,113900,95391140,8320,8320,8320,8320,0
|
|
20240108,113800,95391140,8320,8320,8320,8320,0
|
|
20240108,113700,95391140,8320,8320,8320,8320,0
|
|
20240108,113600,95391140,8320,8320,8320,8320,0
|
|
20240108,113500,95391140,8320,8320,8320,8320,0
|
|
20240108,113400,95391140,8320,8320,8320,8320,0
|
|
20240108,113300,95391140,8320,8320,8320,8320,0
|
|
20240108,113200,95391140,8320,8320,8320,8320,0
|
|
20240108,113100,95391140,8320,8320,8320,8320,0
|
|
20240108,113000,95391140,8320,8320,8320,8320,12
|
|
20240108,112900,95291300,8340,8340,8340,8340,0
|
|
20240108,112800,95291300,8340,8340,8340,8340,0
|
|
20240108,112700,95291300,8340,8340,8340,8340,11
|
|
20240108,112600,95199560,8340,8340,8340,8340,0
|
|
20240108,112500,95199560,8340,8340,8340,8340,2
|
|
20240108,112400,95182880,8340,8340,8340,8340,0
|
|
20240108,112300,95182880,8340,8340,8340,8340,0
|
|
20240108,112200,95182880,8340,8340,8340,8340,20
|
|
20240108,112100,95016080,8350,8350,8350,8350,0
|
|
20240108,112000,95016080,8350,8350,8350,8350,0
|
|
20240108,111900,95016080,8350,8350,8350,8350,0
|
|
20240108,111800,95016080,8350,8350,8350,8350,0
|
|
20240108,111700,95016080,8350,8350,8350,8350,0
|
|
20240108,111600,95016080,8350,8330,8350,8330,644
|
|
20240108,111500,89651180,8330,8320,8330,8320,200
|
|
20240108,111400,87985280,8330,8330,8330,8330,153
|
|
20240108,111300,86710790,8340,8340,8340,8340,0
|
|
20240108,111200,86710790,8340,8340,8340,8340,0
|
|
20240108,111100,86710790,8340,8340,8340,8340,0
|
|
20240108,111000,86710790,8340,8340,8340,8340,0
|
|
20240108,110900,86710790,8340,8340,8340,8340,0
|
|
20240108,110800,86710790,8340,8340,8340,8340,0
|
|
20240108,110700,86710790,8340,8340,8340,8340,0
|
|
20240108,110600,86710790,8340,8330,8340,8330,1501
|
|
20240108,110500,74192460,8330,8330,8330,8330,50
|
|
20240108,110400,73775960,8330,8330,8330,8330,7
|
|
20240108,110300,73717650,8330,8330,8330,8330,0
|
|
20240108,110200,73717650,8330,8330,8330,8330,0
|
|
20240108,110100,73717650,8330,8330,8330,8330,0
|
|
20240108,110000,73717650,8330,8330,8330,8330,0
|
|
20240108,105900,73717650,8330,8330,8330,8330,0
|
|
20240108,105800,73717650,8330,8330,8330,8330,0
|
|
20240108,105700,73717650,8330,8330,8330,8330,0
|
|
20240108,105600,73717650,8330,8330,8330,8330,173
|
|
20240108,105500,72276560,8340,8340,8340,8340,0
|
|
20240108,105400,72276560,8340,8340,8340,8340,0
|
|
20240108,105300,72276560,8340,8340,8340,8340,0
|
|
20240108,105200,72276560,8340,8340,8340,8340,0
|
|
20240108,105100,72276560,8340,8340,8340,8340,481
|
|
20240108,105000,68265020,8340,8340,8340,8340,0
|
|
20240108,104900,68265020,8340,8340,8340,8340,0
|
|
20240108,104800,68265020,8340,8330,8340,8330,1648
|
|
20240108,104700,54535470,8330,8330,8330,8330,0
|
|
20240108,104600,54535470,8330,8330,8330,8330,0
|
|
20240108,104500,54535470,8330,8330,8330,8330,1
|
|
20240108,104400,54527140,8310,8310,8310,8310,0
|
|
20240108,104300,54527140,8310,8310,8310,8310,104
|
|
20240108,104200,53662900,8330,8330,8330,8330,0
|
|
20240108,104100,53662900,8330,8330,8330,8330,0
|
|
20240108,104000,53662900,8330,8330,8330,8330,0
|
|
20240108,103900,53662900,8330,8330,8330,8330,0
|
|
20240108,103800,53662900,8330,8330,8330,8330,0
|
|
20240108,103700,53662900,8330,8330,8330,8330,1
|
|
20240108,103600,53654570,8330,8330,8330,8330,0
|
|
20240108,103500,53654570,8330,8320,8330,8320,3
|
|
20240108,103400,53629600,8330,8330,8330,8330,0
|
|
20240108,103300,53629600,8330,8330,8330,8330,0
|
|
20240108,103200,53629600,8330,8330,8330,8330,10
|
|
20240108,103100,53546300,8330,8330,8330,8330,5
|
|
20240108,103000,53504650,8330,8330,8330,8330,4
|
|
20240108,102900,53471330,8340,8340,8340,8340,0
|
|
20240108,102800,53471330,8340,8340,8340,8340,100
|
|
20240108,102700,52637330,8340,8340,8340,8340,0
|
|
20240108,102600,52637330,8340,8340,8340,8340,0
|
|
20240108,102500,52637330,8340,8340,8340,8340,0
|
|
20240108,102400,52637330,8340,8340,8340,8340,0
|
|
20240108,102300,52637330,8340,8340,8340,8340,0
|
|
20240108,102200,52637330,8340,8340,8340,8340,0
|
|
20240108,102100,52637330,8340,8340,8340,8340,0
|
|
20240108,102000,52637330,8340,8340,8340,8340,0
|
|
20240108,101900,52637330,8340,8340,8340,8340,2
|
|
20240108,101800,52620650,8350,8350,8350,8350,0
|
|
20240108,101700,52620650,8350,8350,8350,8350,0
|
|
20240108,101600,52620650,8350,8350,8350,8350,0
|
|
20240108,101500,52620650,8350,8350,8350,8350,0
|
|
20240108,101400,52620650,8350,8350,8350,8350,0
|
|
20240108,101300,52620650,8350,8350,8350,8350,0
|
|
20240108,101200,52620650,8350,8350,8350,8350,0
|
|
20240108,101100,52620650,8350,8350,8350,8350,0
|
|
20240108,101000,52620650,8350,8350,8350,8350,0
|
|
20240108,100900,52620650,8350,8350,8350,8350,0
|
|
20240108,100800,52620650,8350,8310,8350,8300,208
|
|
20240108,100700,50892570,8310,8320,8320,8310,500
|
|
20240108,100600,46737070,8350,8350,8350,8350,0
|
|
20240108,100500,46737070,8350,8350,8350,8350,1
|
|
20240108,100400,46728720,8320,8330,8330,8320,300
|
|
20240108,100300,44231340,8350,8350,8350,8350,0
|
|
20240108,100200,44231340,8350,8350,8350,8350,0
|
|
20240108,100100,44231340,8350,8340,8350,8340,120
|
|
20240108,100000,43229480,8340,8340,8340,8340,0
|
|
20240108,095900,43229480,8340,8340,8340,8340,0
|
|
20240108,095800,43229480,8340,8340,8340,8340,0
|
|
20240108,095700,43229480,8340,8340,8340,8340,6
|
|
20240108,095600,43179440,8350,8350,8350,8350,0
|
|
20240108,095500,43179440,8350,8350,8350,8350,0
|
|
20240108,095400,43179440,8350,8350,8350,8350,1
|
|
20240108,095300,43171090,8350,8360,8360,8350,4
|
|
20240108,095200,43137670,8360,8360,8360,8360,0
|
|
20240108,095100,43137670,8360,8360,8360,8360,0
|
|
20240108,095000,43137670,8360,8360,8360,8360,1
|
|
20240108,094900,43129310,8320,8320,8320,8320,620
|
|
20240108,094800,37970910,8320,8360,8370,8320,255
|
|
20240108,094700,35839130,8360,8360,8360,8360,0
|
|
20240108,094600,35839130,8360,8360,8360,8360,159
|
|
20240108,094500,34509890,8360,8350,8360,8350,617
|
|
20240108,094400,29356940,8350,8340,8350,8340,136
|
|
20240108,094300,28222690,8350,8350,8350,8350,7
|
|
20240108,094200,28164240,8350,8350,8350,8350,24
|
|
20240108,094100,27963840,8350,8350,8350,8350,1
|
|
20240108,094000,27955490,8300,8330,8350,8300,200
|
|
20240108,093900,26290890,8350,8350,8350,8350,0
|
|
20240108,093800,26290890,8350,8320,8350,8320,341
|
|
20240108,093700,23453340,8320,8320,8320,8320,10
|
|
20240108,093600,23370140,8350,8350,8350,8350,0
|
|
20240108,093500,23370140,8350,8320,8350,8320,95
|
|
20240108,093400,22579180,8350,8350,8350,8350,0
|
|
20240108,093300,22579180,8350,8350,8350,8350,0
|
|
20240108,093200,22579180,8350,8350,8350,8350,0
|
|
20240108,093100,22579180,8350,8350,8350,8350,0
|
|
20240108,093000,22579180,8350,8350,8350,8350,0
|
|
20240108,092900,22579180,8350,8350,8350,8350,1
|
|
20240108,092800,22570830,8320,8320,8320,8320,0
|
|
20240108,092700,22570830,8320,8320,8320,8320,0
|
|
20240108,092600,22570830,8320,8320,8320,8320,20
|
|
20240108,092500,22404430,8320,8320,8320,8320,220
|
|
20240108,092400,20574030,8370,8370,8370,8370,50
|
|
20240108,092300,20155530,8370,8370,8370,8370,221
|
|
20240108,092200,18305760,8370,8370,8370,8370,471
|
|
20240108,092100,14363490,8370,8370,8370,8370,0
|
|
20240108,092000,14363490,8370,8370,8370,8370,0
|
|
20240108,091900,14363490,8370,8370,8370,8370,0
|
|
20240108,091800,14363490,8370,8370,8370,8370,1
|
|
20240108,091700,14355120,8380,8380,8380,8380,0
|
|
20240108,091600,14355120,8380,8330,8380,8330,45
|
|
20240108,091500,13979060,8330,8330,8330,8330,0
|
|
20240108,091400,13979060,8330,8330,8330,8330,0
|
|
20240108,091300,13979060,8330,8330,8330,8330,0
|
|
20240108,091200,13979060,8330,8330,8330,8330,0
|
|
20240108,091100,13979060,8330,8330,8330,8330,615
|
|
20240108,091000,8856110,8330,8320,8330,8320,465
|
|
20240108,090900,4982720,8320,8320,8320,8320,0
|
|
20240108,090800,4982720,8320,8320,8320,8320,1
|
|
20240108,090700,4974400,8290,8290,8290,8290,0
|
|
20240108,090600,4974400,8290,8290,8290,8290,0
|
|
20240108,090500,4974400,8290,8290,8290,8290,0
|
|
20240108,090400,4974400,8290,8290,8290,8290,87
|
|
20240108,090300,4253170,8290,8290,8290,8290,2
|
|
20240108,090200,4236590,8330,8330,8330,8330,0
|
|
20240108,090100,4236590,8330,8330,8330,8330,0
|
|
20240108,090000,4236590,8330,8290,8330,8290,511
|