633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,193000,217371000,8260,8260,8260,8260,1520
|
|
20240110,192900,217371000,8260,8260,8260,8260,0
|
|
20240110,192800,217371000,8260,8260,8260,8260,0
|
|
20240110,192700,217371000,8260,8260,8260,8260,0
|
|
20240110,192600,217371000,8260,8260,8260,8260,0
|
|
20240110,192500,217371000,8260,8260,8260,8260,0
|
|
20240110,192400,217371000,8260,8260,8260,8260,0
|
|
20240110,192300,217371000,8260,8260,8260,8260,0
|
|
20240110,192200,217371000,8260,8260,8260,8260,0
|
|
20240110,192100,217371000,8260,8260,8260,8260,0
|
|
20240110,192000,217371000,8260,8260,8260,8260,0
|
|
20240110,191900,217371000,8260,8260,8260,8260,0
|
|
20240110,191800,217371000,8260,8260,8260,8260,0
|
|
20240110,191700,217371000,8260,8260,8260,8260,0
|
|
20240110,191600,217371000,8260,8260,8260,8260,0
|
|
20240110,191500,217371000,8260,8260,8260,8260,0
|
|
20240110,191400,217371000,8260,8260,8260,8260,0
|
|
20240110,191300,217371000,8260,8260,8260,8260,0
|
|
20240110,191200,217371000,8260,8260,8260,8260,0
|
|
20240110,191100,217371000,8260,8260,8260,8260,0
|
|
20240110,191000,217371000,8260,8260,8260,8260,0
|
|
20240110,190900,217371000,8260,8260,8260,8260,0
|
|
20240110,190800,217371000,8260,8260,8260,8260,0
|
|
20240110,190700,217371000,8260,8260,8260,8260,0
|
|
20240110,190600,217371000,8260,8260,8260,8260,0
|
|
20240110,190500,217371000,8260,8260,8260,8260,0
|
|
20240110,190400,217371000,8260,8260,8260,8260,0
|
|
20240110,190300,217371000,8260,8260,8260,8260,0
|
|
20240110,190200,217371000,8260,8260,8260,8260,0
|
|
20240110,190100,217371000,8260,8260,8260,8260,0
|
|
20240110,190000,217371000,8260,8260,8260,8260,1520
|
|
20240110,185900,217371000,8260,8260,8260,8260,0
|
|
20240110,185800,217371000,8260,8260,8260,8260,0
|
|
20240110,185700,217371000,8260,8260,8260,8260,0
|
|
20240110,185600,217371000,8260,8260,8260,8260,0
|
|
20240110,185500,217371000,8260,8260,8260,8260,0
|
|
20240110,185400,217371000,8260,8260,8260,8260,0
|
|
20240110,185300,217371000,8260,8260,8260,8260,0
|
|
20240110,185200,217371000,8260,8260,8260,8260,0
|
|
20240110,185100,217371000,8260,8260,8260,8260,0
|
|
20240110,185000,217371000,8260,8260,8260,8260,0
|
|
20240110,184900,217371000,8260,8260,8260,8260,0
|
|
20240110,184800,217371000,8260,8260,8260,8260,0
|
|
20240110,184700,217371000,8260,8260,8260,8260,0
|
|
20240110,184600,217371000,8260,8260,8260,8260,0
|
|
20240110,184500,217371000,8260,8260,8260,8260,0
|
|
20240110,184400,217371000,8260,8260,8260,8260,0
|
|
20240110,184300,217371000,8260,8260,8260,8260,0
|
|
20240110,184200,217371000,8260,8260,8260,8260,0
|
|
20240110,184100,217371000,8260,8260,8260,8260,0
|
|
20240110,184000,217371000,8260,8260,8260,8260,0
|
|
20240110,183900,217371000,8260,8260,8260,8260,0
|
|
20240110,183800,217371000,8260,8260,8260,8260,0
|
|
20240110,183700,217371000,8260,8260,8260,8260,0
|
|
20240110,183600,217371000,8260,8260,8260,8260,0
|
|
20240110,183500,217371000,8260,8260,8260,8260,0
|
|
20240110,183400,217371000,8260,8260,8260,8260,0
|
|
20240110,183300,217371000,8260,8260,8260,8260,0
|
|
20240110,183200,217371000,8260,8260,8260,8260,0
|
|
20240110,183100,217371000,8260,8260,8260,8260,0
|
|
20240110,183000,217371000,8260,8260,8260,8260,1520
|
|
20240110,182900,217371000,8260,8260,8260,8260,0
|
|
20240110,182800,217371000,8260,8260,8260,8260,0
|
|
20240110,182700,217371000,8260,8260,8260,8260,0
|
|
20240110,182600,217371000,8260,8260,8260,8260,0
|
|
20240110,182500,217371000,8260,8260,8260,8260,0
|
|
20240110,182400,217371000,8260,8260,8260,8260,0
|
|
20240110,182300,217371000,8260,8260,8260,8260,0
|
|
20240110,182200,217371000,8260,8260,8260,8260,0
|
|
20240110,182100,217371000,8260,8260,8260,8260,0
|
|
20240110,182000,217371000,8260,8260,8260,8260,0
|
|
20240110,181900,217371000,8260,8260,8260,8260,0
|
|
20240110,181800,217371000,8260,8260,8260,8260,0
|
|
20240110,181700,217371000,8260,8260,8260,8260,0
|
|
20240110,181600,217371000,8260,8260,8260,8260,0
|
|
20240110,181500,217371000,8260,8260,8260,8260,0
|
|
20240110,181400,217371000,8260,8260,8260,8260,0
|
|
20240110,181300,217371000,8260,8260,8260,8260,0
|
|
20240110,181200,217371000,8260,8260,8260,8260,0
|
|
20240110,181100,217371000,8260,8260,8260,8260,0
|
|
20240110,181000,217371000,8260,8260,8260,8260,0
|
|
20240110,180900,217371000,8260,8260,8260,8260,0
|
|
20240110,180800,217371000,8260,8260,8260,8260,0
|
|
20240110,180700,217371000,8260,8260,8260,8260,0
|
|
20240110,180600,217371000,8260,8260,8260,8260,0
|
|
20240110,180500,217371000,8260,8260,8260,8260,0
|
|
20240110,180400,217371000,8260,8260,8260,8260,0
|
|
20240110,180300,217371000,8260,8260,8260,8260,0
|
|
20240110,180200,217371000,8260,8260,8260,8260,0
|
|
20240110,180100,217371000,8260,8260,8260,8260,0
|
|
20240110,180000,217371000,8260,8260,8260,8260,1520
|
|
20240110,175900,217371000,8260,8260,8260,8260,0
|
|
20240110,175800,217371000,8260,8260,8260,8260,0
|
|
20240110,175700,217371000,8260,8260,8260,8260,0
|
|
20240110,175600,217371000,8260,8260,8260,8260,0
|
|
20240110,175500,217371000,8260,8260,8260,8260,0
|
|
20240110,175400,217371000,8260,8260,8260,8260,0
|
|
20240110,175300,217371000,8260,8260,8260,8260,0
|
|
20240110,175200,217371000,8260,8260,8260,8260,0
|
|
20240110,175100,217371000,8260,8260,8260,8260,0
|
|
20240110,175000,217371000,8260,8260,8260,8260,0
|
|
20240110,174900,217371000,8260,8260,8260,8260,0
|
|
20240110,174800,217371000,8260,8260,8260,8260,0
|
|
20240110,174700,217371000,8260,8260,8260,8260,0
|
|
20240110,174600,217371000,8260,8260,8260,8260,0
|
|
20240110,174500,217371000,8260,8260,8260,8260,0
|
|
20240110,174400,217371000,8260,8260,8260,8260,0
|
|
20240110,174300,217371000,8260,8260,8260,8260,0
|
|
20240110,174200,217371000,8260,8260,8260,8260,0
|
|
20240110,174100,217371000,8260,8260,8260,8260,0
|
|
20240110,174000,217371000,8260,8260,8260,8260,0
|
|
20240110,173900,217371000,8260,8260,8260,8260,0
|
|
20240110,173800,217371000,8260,8260,8260,8260,0
|
|
20240110,173700,217371000,8260,8260,8260,8260,0
|
|
20240110,173600,217371000,8260,8260,8260,8260,0
|
|
20240110,173500,217371000,8260,8260,8260,8260,0
|
|
20240110,173400,217371000,8260,8260,8260,8260,0
|
|
20240110,173300,217371000,8260,8260,8260,8260,0
|
|
20240110,173200,217371000,8260,8260,8260,8260,0
|
|
20240110,173100,217371000,8260,8260,8260,8260,0
|
|
20240110,173000,217371000,8260,8260,8260,8260,1520
|
|
20240110,172900,217371000,8260,8260,8260,8260,0
|
|
20240110,172800,217371000,8260,8260,8260,8260,0
|
|
20240110,172700,217371000,8260,8260,8260,8260,0
|
|
20240110,172600,217371000,8260,8260,8260,8260,0
|
|
20240110,172500,217371000,8260,8260,8260,8260,0
|
|
20240110,172400,217371000,8260,8260,8260,8260,0
|
|
20240110,172300,217371000,8260,8260,8260,8260,0
|
|
20240110,172200,217371000,8260,8260,8260,8260,0
|
|
20240110,172100,217371000,8260,8260,8260,8260,0
|
|
20240110,172000,217371000,8260,8260,8260,8260,0
|
|
20240110,171900,217371000,8260,8260,8260,8260,0
|
|
20240110,171800,217371000,8260,8260,8260,8260,0
|
|
20240110,171700,217371000,8260,8260,8260,8260,0
|
|
20240110,171600,217371000,8260,8260,8260,8260,0
|
|
20240110,171500,217371000,8260,8260,8260,8260,0
|
|
20240110,171400,217371000,8260,8260,8260,8260,0
|
|
20240110,171300,217371000,8260,8260,8260,8260,0
|
|
20240110,171200,217371000,8260,8260,8260,8260,0
|
|
20240110,171100,217371000,8260,8260,8260,8260,0
|
|
20240110,171000,217371000,8260,8260,8260,8260,0
|
|
20240110,170900,217371000,8260,8260,8260,8260,0
|
|
20240110,170800,217371000,8260,8260,8260,8260,0
|
|
20240110,170700,217371000,8260,8260,8260,8260,0
|
|
20240110,170600,217371000,8260,8260,8260,8260,0
|
|
20240110,170500,217371000,8260,8260,8260,8260,0
|
|
20240110,170400,217371000,8260,8260,8260,8260,0
|
|
20240110,170300,217371000,8260,8260,8260,8260,0
|
|
20240110,170200,217371000,8260,8260,8260,8260,0
|
|
20240110,170100,217371000,8260,8260,8260,8260,0
|
|
20240110,170000,217371000,8260,8260,8260,8260,1520
|
|
20240110,165900,217371000,8260,8260,8260,8260,0
|
|
20240110,165800,217371000,8260,8260,8260,8260,0
|
|
20240110,165700,217371000,8260,8260,8260,8260,0
|
|
20240110,165600,217371000,8260,8260,8260,8260,0
|
|
20240110,165500,217371000,8260,8260,8260,8260,0
|
|
20240110,165400,217371000,8260,8260,8260,8260,0
|
|
20240110,165300,217371000,8260,8260,8260,8260,0
|
|
20240110,165200,217371000,8260,8260,8260,8260,0
|
|
20240110,165100,217371000,8260,8260,8260,8260,0
|
|
20240110,165000,217371000,8260,8260,8260,8260,0
|
|
20240110,164900,217371000,8260,8260,8260,8260,0
|
|
20240110,164800,217371000,8260,8260,8260,8260,0
|
|
20240110,164700,217371000,8260,8260,8260,8260,0
|
|
20240110,164600,217371000,8260,8260,8260,8260,0
|
|
20240110,164500,217371000,8260,8260,8260,8260,0
|
|
20240110,164400,217371000,8260,8260,8260,8260,0
|
|
20240110,164300,217371000,8260,8260,8260,8260,0
|
|
20240110,164200,217371000,8260,8260,8260,8260,0
|
|
20240110,164100,217371000,8260,8260,8260,8260,0
|
|
20240110,164000,217371000,8260,8260,8260,8260,0
|
|
20240110,163900,217371000,8260,8260,8260,8260,0
|
|
20240110,163800,217371000,8260,8260,8260,8260,0
|
|
20240110,163700,217371000,8260,8260,8260,8260,0
|
|
20240110,163600,217371000,8260,8260,8260,8260,0
|
|
20240110,163500,217371000,8260,8260,8260,8260,0
|
|
20240110,163400,217371000,8260,8260,8260,8260,0
|
|
20240110,163300,217371000,8260,8260,8260,8260,0
|
|
20240110,163200,217371000,8260,8260,8260,8260,0
|
|
20240110,163100,217371000,8260,8260,8260,8260,0
|
|
20240110,163000,217371000,8260,8260,8260,8260,1520
|
|
20240110,162900,217371000,8260,8260,8260,8260,0
|
|
20240110,162800,217371000,8260,8260,8260,8260,0
|
|
20240110,162700,217371000,8260,8260,8260,8260,0
|
|
20240110,162600,217371000,8260,8260,8260,8260,0
|
|
20240110,162500,217371000,8260,8260,8260,8260,0
|
|
20240110,162400,217371000,8260,8260,8260,8260,0
|
|
20240110,162300,217371000,8260,8260,8260,8260,0
|
|
20240110,162200,217371000,8260,8260,8260,8260,0
|
|
20240110,162100,217371000,8260,8260,8260,8260,0
|
|
20240110,162000,217371000,8260,8260,8260,8260,0
|
|
20240110,161900,217371000,8260,8260,8260,8260,0
|
|
20240110,161800,217371000,8260,8260,8260,8260,0
|
|
20240110,161700,217371000,8260,8260,8260,8260,0
|
|
20240110,161600,217371000,8260,8260,8260,8260,0
|
|
20240110,161500,217371000,8260,8260,8260,8260,0
|
|
20240110,161400,217371000,8260,8260,8260,8260,0
|
|
20240110,161300,217371000,8260,8260,8260,8260,0
|
|
20240110,161200,217371000,8260,8260,8260,8260,0
|
|
20240110,161100,217371000,8260,8260,8260,8260,0
|
|
20240110,161000,217371000,8260,8260,8260,8260,0
|
|
20240110,160900,217371000,8260,8260,8260,8260,0
|
|
20240110,160800,217371000,8260,8260,8260,8260,0
|
|
20240110,160700,217371000,8260,8260,8260,8260,0
|
|
20240110,160600,217371000,8260,8260,8260,8260,0
|
|
20240110,160500,217371000,8260,8260,8260,8260,0
|
|
20240110,160400,217371000,8260,8260,8260,8260,0
|
|
20240110,160300,217371000,8260,8260,8260,8260,0
|
|
20240110,160200,217371000,8260,8260,8260,8260,0
|
|
20240110,160100,217371000,8260,8260,8260,8260,0
|
|
20240110,160000,217371000,8260,8260,8260,8260,1520
|
|
20240110,155900,217371000,8260,8260,8260,8260,0
|
|
20240110,155800,217371000,8260,8260,8260,8260,0
|
|
20240110,155700,217371000,8260,8260,8260,8260,0
|
|
20240110,155600,217371000,8260,8260,8260,8260,0
|
|
20240110,155500,217371000,8260,8260,8260,8260,0
|
|
20240110,155400,217371000,8260,8260,8260,8260,0
|
|
20240110,155300,217371000,8260,8260,8260,8260,0
|
|
20240110,155200,217371000,8260,8260,8260,8260,0
|
|
20240110,155100,217371000,8260,8260,8260,8260,0
|
|
20240110,155000,217371000,8260,8260,8260,8260,0
|
|
20240110,154900,217371000,8260,8260,8260,8260,0
|
|
20240110,154800,217371000,8260,8260,8260,8260,0
|
|
20240110,154700,217371000,8260,8260,8260,8260,0
|
|
20240110,154600,217371000,8260,8260,8260,8260,0
|
|
20240110,154500,217371000,8260,8260,8260,8260,0
|
|
20240110,154400,217371000,8260,8260,8260,8260,0
|
|
20240110,154300,217371000,8260,8260,8260,8260,0
|
|
20240110,154200,217371000,8260,8260,8260,8260,0
|
|
20240110,154100,217371000,8260,8260,8260,8260,0
|
|
20240110,154000,217371000,8260,8260,8260,8260,0
|
|
20240110,153900,217371000,8260,8260,8260,8260,0
|
|
20240110,153800,217371000,8260,8260,8260,8260,0
|
|
20240110,153700,217371000,8260,8260,8260,8260,0
|
|
20240110,153600,217371000,8260,8260,8260,8260,0
|
|
20240110,153500,217371000,8260,8260,8260,8260,0
|
|
20240110,153400,217371000,8260,8260,8260,8260,0
|
|
20240110,153300,217371000,8260,8260,8260,8260,0
|
|
20240110,153200,217371000,8260,8260,8260,8260,0
|
|
20240110,153100,217371000,8260,8260,8260,8260,0
|
|
20240110,153000,217371000,8260,8260,8260,8260,3040
|
|
20240110,152900,204815800,8300,8300,8300,8300,0
|
|
20240110,152800,204815800,8300,8300,8300,8300,0
|
|
20240110,152700,204815800,8300,8300,8300,8300,0
|
|
20240110,152600,204815800,8300,8300,8300,8300,0
|
|
20240110,152500,204815800,8300,8300,8300,8300,0
|
|
20240110,152400,204815800,8300,8300,8300,8300,0
|
|
20240110,152300,204815800,8300,8300,8300,8300,0
|
|
20240110,152200,204815800,8300,8300,8300,8300,0
|
|
20240110,152100,204815800,8300,8300,8300,8300,0
|
|
20240110,152000,204815800,8300,8300,8300,8300,0
|
|
20240110,151900,204815800,8300,8270,8310,8260,120
|
|
20240110,151800,203823740,8310,8270,8310,8260,499
|
|
20240110,151700,199699580,8310,8310,8310,8310,0
|
|
20240110,151600,199699580,8310,8310,8310,8310,0
|
|
20240110,151500,199699580,8310,8310,8310,8310,0
|
|
20240110,151400,199699580,8310,8310,8310,8310,0
|
|
20240110,151300,199699580,8310,8310,8310,8310,1
|
|
20240110,151200,199691270,8270,8280,8280,8270,32
|
|
20240110,151100,199426510,8310,8310,8310,8310,50
|
|
20240110,151000,199011010,8310,8310,8310,8310,0
|
|
20240110,150900,199011010,8310,8310,8310,8310,0
|
|
20240110,150800,199011010,8310,8280,8310,8270,151
|
|
20240110,150700,197762130,8280,8280,8280,8280,5
|
|
20240110,150600,197720730,8310,8310,8310,8310,0
|
|
20240110,150500,197720730,8310,8310,8310,8310,0
|
|
20240110,150400,197720730,8310,8310,8310,8310,0
|
|
20240110,150300,197720730,8310,8310,8310,8310,0
|
|
20240110,150200,197720730,8310,8310,8310,8310,1
|
|
20240110,150100,197712420,8280,8280,8280,8280,55
|
|
20240110,150000,197257020,8310,8310,8310,8310,0
|
|
20240110,145900,197257020,8310,8310,8310,8310,0
|
|
20240110,145800,197257020,8310,8310,8310,8310,0
|
|
20240110,145700,197257020,8310,8310,8310,8310,0
|
|
20240110,145600,197257020,8310,8270,8310,8270,109
|
|
20240110,145500,196355550,8310,8310,8310,8310,0
|
|
20240110,145400,196355550,8310,8310,8310,8310,0
|
|
20240110,145300,196355550,8310,8310,8310,8310,0
|
|
20240110,145200,196355550,8310,8300,8310,8300,17
|
|
20240110,145100,196214440,8270,8270,8270,8270,60
|
|
20240110,145000,195718240,8300,8300,8300,8300,0
|
|
20240110,144900,195718240,8300,8300,8300,8300,0
|
|
20240110,144800,195718240,8300,8300,8300,8300,2
|
|
20240110,144700,195701640,8300,8300,8300,8300,10
|
|
20240110,144600,195618640,8310,8310,8310,8310,0
|
|
20240110,144500,195618640,8310,8310,8310,8310,0
|
|
20240110,144400,195618640,8310,8310,8310,8310,0
|
|
20240110,144300,195618640,8310,8300,8310,8300,2
|
|
20240110,144200,195602030,8320,8320,8320,8320,0
|
|
20240110,144100,195602030,8320,8270,8320,8270,255
|
|
20240110,144000,193492930,8340,8280,8340,8280,500
|
|
20240110,143900,189336160,8280,8280,8280,8280,0
|
|
20240110,143800,189336160,8280,8280,8280,8280,41
|
|
20240110,143700,188996680,8300,8300,8300,8300,0
|
|
20240110,143600,188996680,8300,8300,8300,8300,0
|
|
20240110,143500,188996680,8300,8300,8300,8300,0
|
|
20240110,143400,188996680,8300,8300,8300,8300,0
|
|
20240110,143300,188996680,8300,8300,8300,8300,0
|
|
20240110,143200,188996680,8300,8300,8300,8300,0
|
|
20240110,143100,188996680,8300,8300,8300,8300,0
|
|
20240110,143000,188996680,8300,8300,8300,8300,0
|
|
20240110,142900,188996680,8300,8300,8300,8300,0
|
|
20240110,142800,188996680,8300,8300,8300,8300,0
|
|
20240110,142700,188996680,8300,8300,8300,8300,0
|
|
20240110,142600,188996680,8300,8300,8300,8300,0
|
|
20240110,142500,188996680,8300,8280,8300,8280,6
|
|
20240110,142400,188946980,8300,8280,8300,8280,355
|
|
20240110,142300,186007550,8310,8310,8310,8310,0
|
|
20240110,142200,186007550,8310,8310,8310,8310,0
|
|
20240110,142100,186007550,8310,8310,8310,8310,0
|
|
20240110,142000,186007550,8310,8310,8310,8310,0
|
|
20240110,141900,186007550,8310,8310,8310,8310,1
|
|
20240110,141800,185999240,8310,8310,8310,8310,0
|
|
20240110,141700,185999240,8310,8310,8310,8310,0
|
|
20240110,141600,185999240,8310,8310,8310,8310,10
|
|
20240110,141500,185916140,8310,8310,8310,8310,1
|
|
20240110,141400,185907830,8300,8300,8300,8300,0
|
|
20240110,141300,185907830,8300,8300,8300,8300,0
|
|
20240110,141200,185907830,8300,8300,8300,8300,0
|
|
20240110,141100,185907830,8300,8300,8300,8300,0
|
|
20240110,141000,185907830,8300,8300,8300,8300,0
|
|
20240110,140900,185907830,8300,8300,8300,8300,1
|
|
20240110,140800,185899530,8310,8310,8310,8310,14
|
|
20240110,140700,185783190,8310,8290,8310,8290,2
|
|
20240110,140600,185766590,8290,8290,8290,8290,7
|
|
20240110,140500,185708560,8310,8310,8310,8310,0
|
|
20240110,140400,185708560,8310,8310,8310,8310,0
|
|
20240110,140300,185708560,8310,8310,8310,8310,0
|
|
20240110,140200,185708560,8310,8310,8310,8310,0
|
|
20240110,140100,185708560,8310,8290,8310,8290,9
|
|
20240110,140000,185633790,8290,8290,8290,8290,0
|
|
20240110,135900,185633790,8290,8290,8290,8290,201
|
|
20240110,135800,183967500,8280,8280,8280,8280,100
|
|
20240110,135700,183139500,8280,8280,8280,8280,781
|
|
20240110,135600,176672820,8290,8290,8290,8290,16
|
|
20240110,135500,176540180,8290,8290,8290,8290,1
|
|
20240110,135400,176531890,8280,8280,8280,8280,0
|
|
20240110,135300,176531890,8280,8280,8280,8280,1
|
|
20240110,135200,176523610,8310,8310,8310,8310,0
|
|
20240110,135100,176523610,8310,8310,8310,8310,35
|
|
20240110,135000,176232760,8290,8290,8290,8290,0
|
|
20240110,134900,176232760,8290,8290,8290,8290,2
|
|
20240110,134800,176216180,8310,8310,8310,8310,1
|
|
20240110,134700,176207870,8310,8310,8310,8310,0
|
|
20240110,134600,176207870,8310,8310,8310,8310,0
|
|
20240110,134500,176207870,8310,8310,8310,8310,0
|
|
20240110,134400,176207870,8310,8310,8310,8310,0
|
|
20240110,134300,176207870,8310,8310,8310,8310,0
|
|
20240110,134200,176207870,8310,8310,8310,8310,0
|
|
20240110,134100,176207870,8310,8310,8310,8310,1
|
|
20240110,134000,176199560,8310,8280,8310,8280,120
|
|
20240110,133900,175205930,8260,8260,8260,8260,0
|
|
20240110,133800,175205930,8260,8260,8260,8260,0
|
|
20240110,133700,175205930,8260,8260,8260,8260,0
|
|
20240110,133600,175205930,8260,8260,8260,8260,0
|
|
20240110,133500,175205930,8260,8270,8270,8260,82
|
|
20240110,133400,174528550,8270,8270,8270,8270,3
|
|
20240110,133300,174503740,8270,8270,8270,8270,0
|
|
20240110,133200,174503740,8270,8270,8270,8270,6
|
|
20240110,133100,174454120,8280,8280,8280,8280,0
|
|
20240110,133000,174454120,8280,8260,8280,8250,333
|
|
20240110,132900,171704810,8270,8270,8270,8270,349
|
|
20240110,132800,168818580,8270,8270,8270,8270,0
|
|
20240110,132700,168818580,8270,8270,8270,8270,4
|
|
20240110,132600,168785500,8270,8280,8280,8270,63
|
|
20240110,132500,168264480,8280,8280,8280,8280,4
|
|
20240110,132400,168231360,8290,8270,8290,8270,24
|
|
20240110,132300,168032610,8280,8270,8280,8270,8
|
|
20240110,132200,167966440,8310,8260,8310,8260,194
|
|
20240110,132100,166363200,8260,8260,8260,8260,3
|
|
20240110,132000,166338420,8260,8250,8260,8250,35
|
|
20240110,131900,166049540,8260,8260,8260,8260,130
|
|
20240110,131800,164975740,8260,8260,8260,8260,0
|
|
20240110,131700,164975740,8260,8260,8260,8260,1
|
|
20240110,131600,164967480,8270,8270,8270,8270,0
|
|
20240110,131500,164967480,8270,8270,8270,8270,9
|
|
20240110,131400,164893050,8260,8260,8260,8250,101
|
|
20240110,131300,164058970,8270,8270,8270,8270,0
|
|
20240110,131200,164058970,8270,8270,8270,8270,0
|
|
20240110,131100,164058970,8270,8270,8270,8270,0
|
|
20240110,131000,164058970,8270,8270,8270,8270,51
|
|
20240110,130900,163637200,8270,8270,8270,8270,0
|
|
20240110,130800,163637200,8270,8270,8270,8270,0
|
|
20240110,130700,163637200,8270,8270,8270,8270,1
|
|
20240110,130600,163628930,8250,8250,8250,8250,99
|
|
20240110,130500,162812180,8270,8270,8270,8260,112
|
|
20240110,130400,161887040,8260,8260,8260,8260,0
|
|
20240110,130300,161887040,8260,8260,8260,8260,0
|
|
20240110,130200,161887040,8260,8260,8260,8260,52
|
|
20240110,130100,161457520,8260,8260,8260,8260,2
|
|
20240110,130000,161441000,8250,8250,8250,8250,12
|
|
20240110,125900,161342000,8250,8250,8250,8250,0
|
|
20240110,125800,161342000,8250,8250,8260,8250,242
|
|
20240110,125700,159345480,8260,8250,8260,8250,15
|
|
20240110,125600,159221720,8260,8250,8260,8250,311
|
|
20240110,125500,156654960,8270,8250,8270,8250,72
|
|
20240110,125400,156060820,8260,8260,8260,8260,0
|
|
20240110,125300,156060820,8260,8260,8260,8260,0
|
|
20240110,125200,156060820,8260,8260,8260,8260,0
|
|
20240110,125100,156060820,8260,8270,8270,8260,2
|
|
20240110,125000,156044290,8240,8240,8240,8240,0
|
|
20240110,124900,156044290,8240,8240,8240,8240,93
|
|
20240110,124800,155277970,8280,8280,8280,8280,0
|
|
20240110,124700,155277970,8280,8280,8280,8280,0
|
|
20240110,124600,155277970,8280,8280,8280,8280,1
|
|
20240110,124500,155269690,8240,8240,8240,8240,0
|
|
20240110,124400,155269690,8240,8250,8250,8240,182
|
|
20240110,124300,153769010,8250,8260,8260,8250,2435
|
|
20240110,124200,133679650,8260,8260,8260,8260,0
|
|
20240110,124100,133679650,8260,8260,8260,8260,0
|
|
20240110,124000,133679650,8260,8260,8260,8260,0
|
|
20240110,123900,133679650,8260,8260,8260,8260,4
|
|
20240110,123800,133646610,8260,8280,8280,8260,10
|
|
20240110,123700,133563970,8270,8270,8270,8270,2
|
|
20240110,123600,133547430,8260,8260,8260,8260,0
|
|
20240110,123500,133547430,8260,8260,8260,8250,59
|
|
20240110,123400,133060100,8280,8280,8280,8250,1219
|
|
20240110,123300,122987960,8270,8280,8280,8270,73
|
|
20240110,123200,122383570,8320,8320,8320,8320,1
|
|
20240110,123100,122375250,8280,8280,8280,8280,31
|
|
20240110,123000,122118570,8280,8280,8280,8280,3
|
|
20240110,122900,122093730,8280,8280,8280,8280,3
|
|
20240110,122800,122068890,8280,8280,8280,8280,82
|
|
20240110,122700,121389930,8280,8280,8280,8280,1
|
|
20240110,122600,121381650,8290,8290,8290,8290,0
|
|
20240110,122500,121381650,8290,8290,8290,8290,0
|
|
20240110,122400,121381650,8290,8310,8310,8290,59
|
|
20240110,122300,120892480,8310,8310,8310,8310,4
|
|
20240110,122200,120859240,8320,8320,8320,8320,0
|
|
20240110,122100,120859240,8320,8320,8320,8270,121
|
|
20240110,122000,119858370,8290,8290,8290,8290,50
|
|
20240110,121900,119443870,8320,8320,8320,8320,1
|
|
20240110,121800,119435550,8290,8290,8290,8290,10
|
|
20240110,121700,119352650,8320,8320,8320,8320,149
|
|
20240110,121600,118112970,8320,8320,8320,8320,0
|
|
20240110,121500,118112970,8320,8320,8320,8320,0
|
|
20240110,121400,118112970,8320,8320,8320,8320,0
|
|
20240110,121300,118112970,8320,8320,8320,8320,0
|
|
20240110,121200,118112970,8320,8320,8320,8320,0
|
|
20240110,121100,118112970,8320,8320,8320,8320,1
|
|
20240110,121000,118104650,8300,8300,8300,8300,11
|
|
20240110,120900,118013350,8300,8300,8300,8300,10
|
|
20240110,120800,117930350,8320,8320,8320,8320,121
|
|
20240110,120700,116923630,8320,8320,8320,8320,0
|
|
20240110,120600,116923630,8320,8320,8320,8320,0
|
|
20240110,120500,116923630,8320,8320,8320,8320,0
|
|
20240110,120400,116923630,8320,8320,8320,8320,0
|
|
20240110,120300,116923630,8320,8320,8320,8320,0
|
|
20240110,120200,116923630,8320,8320,8320,8320,0
|
|
20240110,120100,116923630,8320,8320,8320,8320,0
|
|
20240110,120000,116923630,8320,8320,8320,8320,0
|
|
20240110,115900,116923630,8320,8320,8320,8320,0
|
|
20240110,115800,116923630,8320,8320,8320,8320,0
|
|
20240110,115700,116923630,8320,8320,8320,8320,0
|
|
20240110,115600,116923630,8320,8320,8320,8320,0
|
|
20240110,115500,116923630,8320,8320,8320,8320,1
|
|
20240110,115400,116915310,8270,8270,8270,8270,1
|
|
20240110,115300,116907040,8320,8320,8320,8320,0
|
|
20240110,115200,116907040,8320,8320,8320,8320,1
|
|
20240110,115100,116898720,8270,8320,8320,8270,79
|
|
20240110,115000,116245340,8270,8270,8270,8270,77
|
|
20240110,114900,115608550,8320,8320,8320,8320,0
|
|
20240110,114800,115608550,8320,8320,8320,8320,1
|
|
20240110,114700,115600230,8270,8270,8270,8270,65
|
|
20240110,114600,115062680,8270,8290,8290,8270,13
|
|
20240110,114500,114955150,8280,8280,8280,8280,29
|
|
20240110,114400,114715030,8330,8280,8330,8280,101
|
|
20240110,114300,113878700,8280,8280,8280,8280,0
|
|
20240110,114200,113878700,8280,8280,8280,8280,60
|
|
20240110,114100,113381900,8330,8330,8330,8330,0
|
|
20240110,114000,113381900,8330,8330,8330,8330,0
|
|
20240110,113900,113381900,8330,8330,8330,8330,1
|
|
20240110,113800,113373570,8280,8280,8280,8280,71
|
|
20240110,113700,112785690,8330,8330,8330,8330,0
|
|
20240110,113600,112785690,8330,8330,8330,8330,0
|
|
20240110,113500,112785690,8330,8330,8330,8330,0
|
|
20240110,113400,112785690,8330,8290,8330,8290,73
|
|
20240110,113300,112180480,8330,8320,8330,8320,2
|
|
20240110,113200,112163830,8330,8310,8330,8300,2322
|
|
20240110,113100,92869240,8320,8320,8320,8320,1
|
|
20240110,113000,92860920,8320,8320,8320,8320,0
|
|
20240110,112900,92860920,8320,8320,8320,8320,0
|
|
20240110,112800,92860920,8320,8320,8320,8320,500
|
|
20240110,112700,88700920,8320,8320,8320,8320,0
|
|
20240110,112600,88700920,8320,8320,8320,8320,0
|
|
20240110,112500,88700920,8320,8320,8320,8320,1
|
|
20240110,112400,88692600,8330,8330,8330,8330,0
|
|
20240110,112300,88692600,8330,8330,8330,8330,0
|
|
20240110,112200,88692600,8330,8330,8330,8330,1
|
|
20240110,112100,88684270,8320,8320,8320,8320,10
|
|
20240110,112000,88601070,8320,8320,8320,8320,3
|
|
20240110,111900,88576110,8310,8310,8310,8310,0
|
|
20240110,111800,88576110,8310,8310,8310,8310,0
|
|
20240110,111700,88576110,8310,8310,8310,8310,0
|
|
20240110,111600,88576110,8310,8310,8310,8310,61
|
|
20240110,111500,88069200,8330,8330,8330,8330,0
|
|
20240110,111400,88069200,8330,8310,8330,8310,6
|
|
20240110,111300,88019320,8310,8320,8320,8310,60
|
|
20240110,111200,87520710,8320,8320,8320,8320,0
|
|
20240110,111100,87520710,8320,8320,8320,8320,0
|
|
20240110,111000,87520710,8320,8320,8320,8320,240
|
|
20240110,110900,85523910,8330,8330,8330,8330,0
|
|
20240110,110800,85523910,8330,8330,8330,8310,76
|
|
20240110,110700,84892310,8320,8320,8320,8320,10
|
|
20240110,110600,84809110,8320,8320,8320,8320,21
|
|
20240110,110500,84634390,8330,8320,8330,8320,442
|
|
20240110,110400,80956810,8330,8330,8330,8330,1
|
|
20240110,110300,80948480,8320,8320,8320,8320,200
|
|
20240110,110200,79284480,8320,8320,8320,8320,63
|
|
20240110,110100,78760320,8340,8340,8340,8340,0
|
|
20240110,110000,78760320,8340,8340,8340,8340,0
|
|
20240110,105900,78760320,8340,8340,8340,8340,0
|
|
20240110,105800,78760320,8340,8340,8340,8340,0
|
|
20240110,105700,78760320,8340,8340,8340,8340,0
|
|
20240110,105600,78760320,8340,8340,8340,8340,0
|
|
20240110,105500,78760320,8340,8330,8340,8320,73
|
|
20240110,105400,78152370,8340,8340,8340,8340,0
|
|
20240110,105300,78152370,8340,8340,8340,8340,0
|
|
20240110,105200,78152370,8340,8340,8340,8340,0
|
|
20240110,105100,78152370,8340,8340,8340,8340,0
|
|
20240110,105000,78152370,8340,8340,8340,8340,0
|
|
20240110,104900,78152370,8340,8340,8340,8340,0
|
|
20240110,104800,78152370,8340,8340,8340,8340,0
|
|
20240110,104700,78152370,8340,8340,8340,8340,4
|
|
20240110,104600,78119010,8350,8350,8350,8350,20
|
|
20240110,104500,77952010,8350,8340,8350,8340,93
|
|
20240110,104400,77176350,8350,8340,8350,8340,18
|
|
20240110,104300,77026190,8340,8340,8340,8340,0
|
|
20240110,104200,77026190,8340,8340,8340,8340,0
|
|
20240110,104100,77026190,8340,8340,8340,8340,0
|
|
20240110,104000,77026190,8340,8340,8340,8340,1
|
|
20240110,103900,77017850,8340,8340,8340,8340,0
|
|
20240110,103800,77017850,8340,8340,8350,8340,21
|
|
20240110,103700,76842700,8340,8340,8340,8340,1
|
|
20240110,103600,76834360,8350,8350,8350,8350,0
|
|
20240110,103500,76834360,8350,8350,8350,8350,0
|
|
20240110,103400,76834360,8350,8340,8350,8340,11
|
|
20240110,103300,76742610,8340,8340,8340,8340,0
|
|
20240110,103200,76742610,8340,8320,8340,8320,62
|
|
20240110,103100,76226750,8320,8320,8320,8320,6
|
|
20240110,103000,76176830,8320,8320,8320,8320,7
|
|
20240110,102900,76118590,8310,8310,8310,8310,3
|
|
20240110,102800,76093660,8310,8300,8310,8300,67
|
|
20240110,102700,75537550,8310,8310,8310,8310,12
|
|
20240110,102600,75437830,8310,8310,8320,8310,10
|
|
20240110,102500,75354720,8310,8310,8320,8310,25
|
|
20240110,102400,75146960,8310,8320,8320,8300,399
|
|
20240110,102300,71835100,8310,8310,8310,8310,100
|
|
20240110,102200,71004100,8320,8320,8320,8320,0
|
|
20240110,102100,71004100,8320,8320,8320,8320,1
|
|
20240110,102000,70995780,8330,8330,8330,8330,0
|
|
20240110,101900,70995780,8330,8330,8330,8330,0
|
|
20240110,101800,70995780,8330,8330,8330,8330,0
|
|
20240110,101700,70995780,8330,8330,8330,8330,1
|
|
20240110,101600,70987450,8330,8330,8330,8330,25
|
|
20240110,101500,70779200,8330,8330,8330,8330,0
|
|
20240110,101400,70779200,8330,8300,8330,8300,72
|
|
20240110,101300,70181570,8310,8310,8320,8310,8
|
|
20240110,101200,70115080,8330,8330,8330,8330,0
|
|
20240110,101100,70115080,8330,8330,8330,8330,1
|
|
20240110,101000,70106750,8330,8330,8330,8330,0
|
|
20240110,100900,70106750,8330,8330,8330,8330,1
|
|
20240110,100800,70098420,8310,8310,8310,8310,173
|
|
20240110,100700,68660790,8330,8310,8330,8310,94
|
|
20240110,100600,67879630,8330,8340,8340,8320,15
|
|
20240110,100500,67754630,8340,8320,8340,8320,325
|
|
20240110,100400,65050580,8330,8330,8330,8320,72
|
|
20240110,100300,64451480,8350,8350,8350,8350,1
|
|
20240110,100200,64443130,8320,8350,8350,8320,290
|
|
20240110,100100,62029140,8330,8350,8350,8330,372
|
|
20240110,100000,58928640,8380,8380,8380,8380,0
|
|
20240110,095900,58928640,8380,8340,8380,8340,516
|
|
20240110,095800,54625160,8350,8340,8350,8340,141
|
|
20240110,095700,53448740,8390,8390,8390,8390,1
|
|
20240110,095600,53440350,8360,8360,8360,8360,227
|
|
20240110,095500,51542630,8400,8400,8400,8400,0
|
|
20240110,095400,51542630,8400,8400,8400,8400,0
|
|
20240110,095300,51542630,8400,8400,8400,8400,0
|
|
20240110,095200,51542630,8400,8400,8400,8400,0
|
|
20240110,095100,51542630,8400,8400,8400,8400,0
|
|
20240110,095000,51542630,8400,8400,8400,8400,0
|
|
20240110,094900,51542630,8400,8400,8400,8400,1
|
|
20240110,094800,51534230,8360,8400,8410,8360,260
|
|
20240110,094700,49352680,8410,8410,8410,8410,1
|
|
20240110,094600,49344270,8410,8370,8410,8370,86
|
|
20240110,094500,48624410,8370,8370,8370,8370,0
|
|
20240110,094400,48624410,8370,8350,8370,8340,82
|
|
20240110,094300,47940470,8370,8370,8370,8370,0
|
|
20240110,094200,47940470,8370,8370,8370,8370,0
|
|
20240110,094100,47940470,8370,8370,8370,8370,0
|
|
20240110,094000,47940470,8370,8370,8370,8350,9
|
|
20240110,093900,47865160,8370,8360,8370,8360,3
|
|
20240110,093800,47840070,8360,8350,8360,8340,616
|
|
20240110,093700,42701980,8350,8360,8360,8330,4
|
|
20240110,093600,42668580,8360,8360,8360,8360,1
|
|
20240110,093500,42660220,8340,8340,8340,8330,200
|
|
20240110,093400,40993270,8340,8340,8340,8340,150
|
|
20240110,093300,39742270,8360,8360,8360,8350,30
|
|
20240110,093200,39491550,8350,8360,8360,8340,207
|
|
20240110,093100,37763060,8410,8410,8410,8410,0
|
|
20240110,093000,37763060,8410,8380,8410,8370,12
|
|
20240110,092900,37662490,8410,8410,8410,8350,153
|
|
20240110,092800,36383830,8410,8410,8410,8410,0
|
|
20240110,092700,36383830,8410,8410,8410,8410,0
|
|
20240110,092600,36383830,8410,8410,8410,8410,15
|
|
20240110,092500,36257680,8410,8410,8410,8410,0
|
|
20240110,092400,36257680,8410,8390,8410,8390,296
|
|
20240110,092300,33770080,8390,8380,8390,8380,1365
|
|
20240110,092200,22331240,8380,8380,8380,8380,1
|
|
20240110,092100,22322860,8350,8350,8350,8350,0
|
|
20240110,092000,22322860,8350,8350,8350,8350,0
|
|
20240110,091900,22322860,8350,8350,8350,8350,0
|
|
20240110,091800,22322860,8350,8350,8350,8350,106
|
|
20240110,091700,21437760,8380,8350,8380,8350,4
|
|
20240110,091600,21404330,8380,8380,8380,8380,0
|
|
20240110,091500,21404330,8380,8350,8380,8350,95
|
|
20240110,091400,20611020,8380,8380,8380,8380,1
|
|
20240110,091300,20602640,8350,8370,8370,8350,253
|
|
20240110,091200,18488090,8380,8370,8380,8350,390
|
|
20240110,091100,15223830,8380,8480,8480,8380,245
|
|
20240110,091000,13170540,8390,8480,8480,8390,229
|
|
20240110,090900,11247690,8400,8410,8500,8400,432
|
|
20240110,090800,7618610,8390,8510,8510,8390,123
|
|
20240110,090700,6572000,8530,8390,8530,8390,574
|
|
20240110,090600,1699920,8430,8430,8430,8430,19
|
|
20240110,090500,1539750,8430,8430,8430,8430,0
|
|
20240110,090400,1539750,8430,8430,8430,8430,0
|
|
20240110,090300,1539750,8430,8430,8430,8430,17
|
|
20240110,090200,1396440,8400,8370,8400,8370,29
|
|
20240110,090100,1153440,8370,8370,8370,8370,2
|
|
20240110,090000,1136700,8420,8420,8420,8420,132
|