675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201200,91643280,8830,8830,8830,8830,62
|
|
20240108,201100,91643280,8830,8830,8830,8830,0
|
|
20240108,201000,91643280,8830,8830,8830,8830,0
|
|
20240108,200900,91643280,8830,8830,8830,8830,0
|
|
20240108,200800,91643280,8830,8830,8830,8830,0
|
|
20240108,200700,91643280,8830,8830,8830,8830,0
|
|
20240108,200600,91643280,8830,8830,8830,8830,0
|
|
20240108,200500,91643280,8830,8830,8830,8830,0
|
|
20240108,200400,91643280,8830,8830,8830,8830,0
|
|
20240108,200300,91643280,8830,8830,8830,8830,0
|
|
20240108,200200,91643280,8830,8830,8830,8830,0
|
|
20240108,200100,91643280,8830,8830,8830,8830,0
|
|
20240108,200000,91643280,8830,8830,8830,8830,0
|
|
20240108,195900,91643280,8830,8830,8830,8830,0
|
|
20240108,195800,91643280,8830,8830,8830,8830,0
|
|
20240108,195700,91643280,8830,8830,8830,8830,0
|
|
20240108,195600,91643280,8830,8830,8830,8830,0
|
|
20240108,195500,91643280,8830,8830,8830,8830,0
|
|
20240108,195400,91643280,8830,8830,8830,8830,0
|
|
20240108,195300,91643280,8830,8830,8830,8830,0
|
|
20240108,195200,91643280,8830,8830,8830,8830,0
|
|
20240108,195100,91643280,8830,8830,8830,8830,0
|
|
20240108,195000,91643280,8830,8830,8830,8830,0
|
|
20240108,194900,91643280,8830,8830,8830,8830,0
|
|
20240108,194800,91643280,8830,8830,8830,8830,0
|
|
20240108,194700,91643280,8830,8830,8830,8830,0
|
|
20240108,194600,91643280,8830,8830,8830,8830,0
|
|
20240108,194500,91643280,8830,8830,8830,8830,0
|
|
20240108,194400,91643280,8830,8830,8830,8830,0
|
|
20240108,194300,91643280,8830,8830,8830,8830,0
|
|
20240108,194200,91643280,8830,8830,8830,8830,62
|
|
20240108,194100,91643280,8830,8830,8830,8830,0
|
|
20240108,194000,91643280,8830,8830,8830,8830,0
|
|
20240108,193900,91643280,8830,8830,8830,8830,0
|
|
20240108,193800,91643280,8830,8830,8830,8830,0
|
|
20240108,193700,91643280,8830,8830,8830,8830,0
|
|
20240108,193600,91643280,8830,8830,8830,8830,0
|
|
20240108,193500,91643280,8830,8830,8830,8830,0
|
|
20240108,193400,91643280,8830,8830,8830,8830,0
|
|
20240108,193300,91643280,8830,8830,8830,8830,0
|
|
20240108,193200,91643280,8830,8830,8830,8830,0
|
|
20240108,193100,91643280,8830,8830,8830,8830,0
|
|
20240108,193000,91643280,8830,8830,8830,8830,0
|
|
20240108,192900,91643280,8830,8830,8830,8830,0
|
|
20240108,192800,91643280,8830,8830,8830,8830,0
|
|
20240108,192700,91643280,8830,8830,8830,8830,0
|
|
20240108,192600,91643280,8830,8830,8830,8830,0
|
|
20240108,192500,91643280,8830,8830,8830,8830,0
|
|
20240108,192400,91643280,8830,8830,8830,8830,0
|
|
20240108,192300,91643280,8830,8830,8830,8830,0
|
|
20240108,192200,91643280,8830,8830,8830,8830,0
|
|
20240108,192100,91643280,8830,8830,8830,8830,0
|
|
20240108,192000,91643280,8830,8830,8830,8830,0
|
|
20240108,191900,91643280,8830,8830,8830,8830,0
|
|
20240108,191800,91643280,8830,8830,8830,8830,0
|
|
20240108,191700,91643280,8830,8830,8830,8830,0
|
|
20240108,191600,91643280,8830,8830,8830,8830,0
|
|
20240108,191500,91643280,8830,8830,8830,8830,0
|
|
20240108,191400,91643280,8830,8830,8830,8830,0
|
|
20240108,191300,91643280,8830,8830,8830,8830,0
|
|
20240108,191200,91643280,8830,8830,8830,8830,62
|
|
20240108,191100,91643280,8830,8830,8830,8830,0
|
|
20240108,191000,91643280,8830,8830,8830,8830,0
|
|
20240108,190900,91643280,8830,8830,8830,8830,0
|
|
20240108,190800,91643280,8830,8830,8830,8830,0
|
|
20240108,190700,91643280,8830,8830,8830,8830,0
|
|
20240108,190600,91643280,8830,8830,8830,8830,0
|
|
20240108,190500,91643280,8830,8830,8830,8830,0
|
|
20240108,190400,91643280,8830,8830,8830,8830,0
|
|
20240108,190300,91643280,8830,8830,8830,8830,0
|
|
20240108,190200,91643280,8830,8830,8830,8830,0
|
|
20240108,190100,91643280,8830,8830,8830,8830,0
|
|
20240108,190000,91643280,8830,8830,8830,8830,0
|
|
20240108,185900,91643280,8830,8830,8830,8830,0
|
|
20240108,185800,91643280,8830,8830,8830,8830,0
|
|
20240108,185700,91643280,8830,8830,8830,8830,0
|
|
20240108,185600,91643280,8830,8830,8830,8830,0
|
|
20240108,185500,91643280,8830,8830,8830,8830,0
|
|
20240108,185400,91643280,8830,8830,8830,8830,0
|
|
20240108,185300,91643280,8830,8830,8830,8830,0
|
|
20240108,185200,91643280,8830,8830,8830,8830,0
|
|
20240108,185100,91643280,8830,8830,8830,8830,0
|
|
20240108,185000,91643280,8830,8830,8830,8830,0
|
|
20240108,184900,91643280,8830,8830,8830,8830,0
|
|
20240108,184800,91643280,8830,8830,8830,8830,0
|
|
20240108,184700,91643280,8830,8830,8830,8830,0
|
|
20240108,184600,91643280,8830,8830,8830,8830,0
|
|
20240108,184500,91643280,8830,8830,8830,8830,0
|
|
20240108,184400,91643280,8830,8830,8830,8830,0
|
|
20240108,184300,91643280,8830,8830,8830,8830,0
|
|
20240108,184200,91643280,8830,8830,8830,8830,62
|
|
20240108,184100,91643280,8830,8830,8830,8830,0
|
|
20240108,184000,91643280,8830,8830,8830,8830,0
|
|
20240108,183900,91643280,8830,8830,8830,8830,0
|
|
20240108,183800,91643280,8830,8830,8830,8830,0
|
|
20240108,183700,91643280,8830,8830,8830,8830,0
|
|
20240108,183600,91643280,8830,8830,8830,8830,0
|
|
20240108,183500,91643280,8830,8830,8830,8830,0
|
|
20240108,183400,91643280,8830,8830,8830,8830,0
|
|
20240108,183300,91643280,8830,8830,8830,8830,0
|
|
20240108,183200,91643280,8830,8830,8830,8830,0
|
|
20240108,183100,91643280,8830,8830,8830,8830,0
|
|
20240108,183000,91643280,8830,8830,8830,8830,0
|
|
20240108,182900,91643280,8830,8830,8830,8830,0
|
|
20240108,182800,91643280,8830,8830,8830,8830,0
|
|
20240108,182700,91643280,8830,8830,8830,8830,0
|
|
20240108,182600,91643280,8830,8830,8830,8830,0
|
|
20240108,182500,91643280,8830,8830,8830,8830,0
|
|
20240108,182400,91643280,8830,8830,8830,8830,0
|
|
20240108,182300,91643280,8830,8830,8830,8830,0
|
|
20240108,182200,91643280,8830,8830,8830,8830,0
|
|
20240108,182100,91643280,8830,8830,8830,8830,0
|
|
20240108,182000,91643280,8830,8830,8830,8830,0
|
|
20240108,181900,91643280,8830,8830,8830,8830,0
|
|
20240108,181800,91643280,8830,8830,8830,8830,0
|
|
20240108,181700,91643280,8830,8830,8830,8830,0
|
|
20240108,181600,91643280,8830,8830,8830,8830,0
|
|
20240108,181500,91643280,8830,8830,8830,8830,0
|
|
20240108,181400,91643280,8830,8830,8830,8830,0
|
|
20240108,181300,91643280,8830,8830,8830,8830,0
|
|
20240108,181200,91643280,8830,8830,8830,8830,62
|
|
20240108,181100,91643280,8830,8830,8830,8830,0
|
|
20240108,181000,91643280,8830,8830,8830,8830,0
|
|
20240108,180900,91643280,8830,8830,8830,8830,0
|
|
20240108,180800,91643280,8830,8830,8830,8830,0
|
|
20240108,180700,91643280,8830,8830,8830,8830,0
|
|
20240108,180600,91643280,8830,8830,8830,8830,0
|
|
20240108,180500,91643280,8830,8830,8830,8830,0
|
|
20240108,180400,91643280,8830,8830,8830,8830,0
|
|
20240108,180300,91643280,8830,8830,8830,8830,0
|
|
20240108,180200,91643280,8830,8830,8830,8830,0
|
|
20240108,180100,91643280,8830,8830,8830,8830,0
|
|
20240108,180000,91643280,8830,8830,8830,8830,0
|
|
20240108,175900,91643280,8830,8830,8830,8830,0
|
|
20240108,175800,91643280,8830,8830,8830,8830,0
|
|
20240108,175700,91643280,8830,8830,8830,8830,0
|
|
20240108,175600,91643280,8830,8830,8830,8830,0
|
|
20240108,175500,91643280,8830,8830,8830,8830,0
|
|
20240108,175400,91643280,8830,8830,8830,8830,0
|
|
20240108,175300,91643280,8830,8830,8830,8830,0
|
|
20240108,175200,91643280,8830,8830,8830,8830,0
|
|
20240108,175100,91643280,8830,8830,8830,8830,0
|
|
20240108,175000,91643280,8830,8830,8830,8830,0
|
|
20240108,174900,91643280,8830,8830,8830,8830,0
|
|
20240108,174800,91643280,8830,8830,8830,8830,0
|
|
20240108,174700,91643280,8830,8830,8830,8830,0
|
|
20240108,174600,91643280,8830,8830,8830,8830,0
|
|
20240108,174500,91643280,8830,8830,8830,8830,0
|
|
20240108,174400,91643280,8830,8830,8830,8830,0
|
|
20240108,174300,91643280,8830,8830,8830,8830,0
|
|
20240108,174200,91643280,8830,8830,8830,8830,62
|
|
20240108,174100,91643280,8830,8830,8830,8830,0
|
|
20240108,174000,91643280,8830,8830,8830,8830,0
|
|
20240108,173900,91643280,8830,8830,8830,8830,0
|
|
20240108,173800,91643280,8830,8830,8830,8830,0
|
|
20240108,173700,91643280,8830,8830,8830,8830,0
|
|
20240108,173600,91643280,8830,8830,8830,8830,0
|
|
20240108,173500,91643280,8830,8830,8830,8830,0
|
|
20240108,173400,91643280,8830,8830,8830,8830,0
|
|
20240108,173300,91643280,8830,8830,8830,8830,0
|
|
20240108,173200,91643280,8830,8830,8830,8830,0
|
|
20240108,173100,91643280,8830,8830,8830,8830,0
|
|
20240108,173000,91643280,8830,8830,8830,8830,0
|
|
20240108,172900,91643280,8830,8830,8830,8830,0
|
|
20240108,172800,91643280,8830,8830,8830,8830,0
|
|
20240108,172700,91643280,8830,8830,8830,8830,0
|
|
20240108,172600,91643280,8830,8830,8830,8830,0
|
|
20240108,172500,91643280,8830,8830,8830,8830,0
|
|
20240108,172400,91643280,8830,8830,8830,8830,0
|
|
20240108,172300,91643280,8830,8830,8830,8830,0
|
|
20240108,172200,91643280,8830,8830,8830,8830,0
|
|
20240108,172100,91643280,8830,8830,8830,8830,0
|
|
20240108,172000,91643280,8830,8830,8830,8830,0
|
|
20240108,171900,91643280,8830,8830,8830,8830,0
|
|
20240108,171800,91643280,8830,8830,8830,8830,0
|
|
20240108,171700,91643280,8830,8830,8830,8830,0
|
|
20240108,171600,91643280,8830,8830,8830,8830,0
|
|
20240108,171500,91643280,8830,8830,8830,8830,0
|
|
20240108,171400,91643280,8830,8830,8830,8830,0
|
|
20240108,171300,91643280,8830,8830,8830,8830,0
|
|
20240108,171200,91643280,8830,8830,8830,8830,62
|
|
20240108,171100,91643280,8830,8830,8830,8830,0
|
|
20240108,171000,91643280,8830,8830,8830,8830,0
|
|
20240108,170900,91643280,8830,8830,8830,8830,0
|
|
20240108,170800,91643280,8830,8830,8830,8830,0
|
|
20240108,170700,91643280,8830,8830,8830,8830,0
|
|
20240108,170600,91643280,8830,8830,8830,8830,0
|
|
20240108,170500,91643280,8830,8830,8830,8830,0
|
|
20240108,170400,91643280,8830,8830,8830,8830,0
|
|
20240108,170300,91643280,8830,8830,8830,8830,0
|
|
20240108,170200,91643280,8830,8830,8830,8830,0
|
|
20240108,170100,91643280,8830,8830,8830,8830,0
|
|
20240108,170000,91643280,8830,8830,8830,8830,0
|
|
20240108,165900,91643280,8830,8830,8830,8830,0
|
|
20240108,165800,91643280,8830,8830,8830,8830,0
|
|
20240108,165700,91643280,8830,8830,8830,8830,0
|
|
20240108,165600,91643280,8830,8830,8830,8830,0
|
|
20240108,165500,91643280,8830,8830,8830,8830,0
|
|
20240108,165400,91643280,8830,8830,8830,8830,0
|
|
20240108,165300,91643280,8830,8830,8830,8830,0
|
|
20240108,165200,91643280,8830,8830,8830,8830,0
|
|
20240108,165100,91643280,8830,8830,8830,8830,0
|
|
20240108,165000,91643280,8830,8830,8830,8830,0
|
|
20240108,164900,91643280,8830,8830,8830,8830,0
|
|
20240108,164800,91643280,8830,8830,8830,8830,0
|
|
20240108,164700,91643280,8830,8830,8830,8830,0
|
|
20240108,164600,91643280,8830,8830,8830,8830,0
|
|
20240108,164500,91643280,8830,8830,8830,8830,0
|
|
20240108,164400,91643280,8830,8830,8830,8830,0
|
|
20240108,164300,91643280,8830,8830,8830,8830,0
|
|
20240108,164200,91643280,8830,8830,8830,8830,62
|
|
20240108,164100,91643280,8830,8830,8830,8830,0
|
|
20240108,164000,91643280,8830,8830,8830,8830,0
|
|
20240108,163900,91643280,8830,8830,8830,8830,0
|
|
20240108,163800,91643280,8830,8830,8830,8830,0
|
|
20240108,163700,91643280,8830,8830,8830,8830,0
|
|
20240108,163600,91643280,8830,8830,8830,8830,0
|
|
20240108,163500,91643280,8830,8830,8830,8830,0
|
|
20240108,163400,91643280,8830,8830,8830,8830,0
|
|
20240108,163300,91643280,8830,8830,8830,8830,0
|
|
20240108,163200,91643280,8830,8830,8830,8830,0
|
|
20240108,163100,91643280,8830,8830,8830,8830,0
|
|
20240108,163000,91643280,8830,8830,8830,8830,0
|
|
20240108,162900,91643280,8830,8830,8830,8830,0
|
|
20240108,162800,91643280,8830,8830,8830,8830,0
|
|
20240108,162700,91643280,8830,8830,8830,8830,0
|
|
20240108,162600,91643280,8830,8830,8830,8830,0
|
|
20240108,162500,91643280,8830,8830,8830,8830,0
|
|
20240108,162400,91643280,8830,8830,8830,8830,0
|
|
20240108,162300,91643280,8830,8830,8830,8830,0
|
|
20240108,162200,91643280,8830,8830,8830,8830,0
|
|
20240108,162100,91643280,8830,8830,8830,8830,0
|
|
20240108,162000,91643280,8830,8830,8830,8830,0
|
|
20240108,161900,91643280,8830,8830,8830,8830,0
|
|
20240108,161800,91643280,8830,8830,8830,8830,0
|
|
20240108,161700,91643280,8830,8830,8830,8830,0
|
|
20240108,161600,91643280,8830,8830,8830,8830,0
|
|
20240108,161500,91643280,8830,8830,8830,8830,0
|
|
20240108,161400,91643280,8830,8830,8830,8830,0
|
|
20240108,161300,91643280,8830,8830,8830,8830,0
|
|
20240108,161200,91643280,8830,8830,8830,8830,62
|
|
20240108,161100,91643280,8830,8830,8830,8830,0
|
|
20240108,161000,91643280,8830,8830,8830,8830,0
|
|
20240108,160900,91643280,8830,8830,8830,8830,0
|
|
20240108,160800,91643280,8830,8830,8830,8830,0
|
|
20240108,160700,91643280,8830,8830,8830,8830,0
|
|
20240108,160600,91643280,8830,8830,8830,8830,0
|
|
20240108,160500,91643280,8830,8830,8830,8830,0
|
|
20240108,160400,91643280,8830,8830,8830,8830,0
|
|
20240108,160300,91643280,8830,8830,8830,8830,0
|
|
20240108,160200,91643280,8830,8830,8830,8830,0
|
|
20240108,160100,91643280,8830,8830,8830,8830,0
|
|
20240108,160000,91643280,8830,8830,8830,8830,0
|
|
20240108,155900,91643280,8830,8830,8830,8830,0
|
|
20240108,155800,91643280,8830,8830,8830,8830,0
|
|
20240108,155700,91643280,8830,8830,8830,8830,0
|
|
20240108,155600,91643280,8830,8830,8830,8830,0
|
|
20240108,155500,91643280,8830,8830,8830,8830,0
|
|
20240108,155400,91643280,8830,8830,8830,8830,0
|
|
20240108,155300,91643280,8830,8830,8830,8830,0
|
|
20240108,155200,91643280,8830,8830,8830,8830,0
|
|
20240108,155100,91643280,8830,8830,8830,8830,0
|
|
20240108,155000,91643280,8830,8830,8830,8830,0
|
|
20240108,154900,91643280,8830,8830,8830,8830,0
|
|
20240108,154800,91643280,8830,8830,8830,8830,0
|
|
20240108,154700,91643280,8830,8830,8830,8830,0
|
|
20240108,154600,91643280,8830,8830,8830,8830,0
|
|
20240108,154500,91643280,8830,8830,8830,8830,0
|
|
20240108,154400,91643280,8830,8830,8830,8830,0
|
|
20240108,154300,91643280,8830,8830,8830,8830,0
|
|
20240108,154200,91643280,8830,8830,8830,8830,62
|
|
20240108,154100,91643280,8830,8830,8830,8830,0
|
|
20240108,154000,91643280,8830,8830,8830,8830,0
|
|
20240108,153900,91643280,8830,8830,8830,8830,0
|
|
20240108,153800,91643280,8830,8830,8830,8830,0
|
|
20240108,153700,91643280,8830,8830,8830,8830,0
|
|
20240108,153600,91643280,8830,8830,8830,8830,0
|
|
20240108,153500,91643280,8830,8830,8830,8830,0
|
|
20240108,153400,91643280,8830,8830,8830,8830,0
|
|
20240108,153300,91643280,8830,8830,8830,8830,0
|
|
20240108,153200,91643280,8830,8830,8830,8830,0
|
|
20240108,153100,91643280,8830,8830,8830,8830,0
|
|
20240108,153000,91643280,8830,8830,8830,8830,62
|
|
20240108,152900,91095820,8830,8830,8830,8830,0
|
|
20240108,152800,91095820,8830,8830,8830,8830,0
|
|
20240108,152700,91095820,8830,8830,8830,8830,0
|
|
20240108,152600,91095820,8830,8830,8830,8830,0
|
|
20240108,152500,91095820,8830,8830,8830,8830,0
|
|
20240108,152400,91095820,8830,8830,8830,8830,0
|
|
20240108,152300,91095820,8830,8830,8830,8830,0
|
|
20240108,152200,91095820,8830,8830,8830,8830,0
|
|
20240108,152100,91095820,8830,8830,8830,8830,0
|
|
20240108,152000,91095820,8830,8830,8830,8830,0
|
|
20240108,151900,91095820,8830,8830,8830,8830,6
|
|
20240108,151800,91042840,8830,8830,8830,8830,0
|
|
20240108,151700,91042840,8830,8830,8830,8830,21
|
|
20240108,151600,90857410,8830,8830,8830,8830,1
|
|
20240108,151500,90848580,8800,8800,8800,8800,0
|
|
20240108,151400,90848580,8800,8800,8800,8800,30
|
|
20240108,151300,90584580,8820,8820,8820,8820,0
|
|
20240108,151200,90584580,8820,8820,8820,8820,118
|
|
20240108,151100,89543820,8770,8770,8770,8770,178
|
|
20240108,151000,87982760,8770,8770,8770,8770,38
|
|
20240108,150900,87649500,8780,8820,8830,8780,40
|
|
20240108,150800,87297070,8820,8820,8820,8820,0
|
|
20240108,150700,87297070,8820,8810,8820,8810,110
|
|
20240108,150600,86327150,8830,8830,8830,8830,1
|
|
20240108,150500,86318320,8770,8770,8770,8770,5
|
|
20240108,150400,86274470,8780,8780,8780,8780,88
|
|
20240108,150300,85501830,8770,8770,8770,8770,0
|
|
20240108,150200,85501830,8770,8770,8770,8770,6
|
|
20240108,150100,85449210,8770,8770,8770,8770,5
|
|
20240108,150000,85405360,8780,8780,8780,8780,0
|
|
20240108,145900,85405360,8780,8770,8780,8770,7
|
|
20240108,145800,85343960,8770,8770,8770,8770,0
|
|
20240108,145700,85343960,8770,8770,8770,8770,5
|
|
20240108,145600,85300110,8770,8770,8770,8770,0
|
|
20240108,145500,85300110,8770,8770,8770,8770,6
|
|
20240108,145400,85247490,8770,8770,8770,8770,5
|
|
20240108,145300,85203640,8770,8770,8770,8770,0
|
|
20240108,145200,85203640,8770,8770,8770,8770,5
|
|
20240108,145100,85159790,8770,8770,8770,8770,0
|
|
20240108,145000,85159790,8770,8780,8780,8770,15
|
|
20240108,144900,85028180,8780,8780,8780,8780,0
|
|
20240108,144800,85028180,8780,8780,8780,8780,5
|
|
20240108,144700,84984280,8780,8780,8780,8780,0
|
|
20240108,144600,84984280,8780,8780,8780,8780,6
|
|
20240108,144500,84931600,8780,8780,8780,8780,6
|
|
20240108,144400,84878920,8780,8780,8780,8780,0
|
|
20240108,144300,84878920,8780,8780,8780,8780,6
|
|
20240108,144200,84826240,8780,8780,8780,8780,0
|
|
20240108,144100,84826240,8780,8780,8780,8780,5
|
|
20240108,144000,84782340,8780,8780,8780,8780,0
|
|
20240108,143900,84782340,8780,8780,8780,8780,6
|
|
20240108,143800,84729660,8780,8780,8780,8780,0
|
|
20240108,143700,84729660,8780,8780,8780,8780,5
|
|
20240108,143600,84685760,8780,8780,8780,8780,13
|
|
20240108,143500,84571620,8780,8780,8780,8780,0
|
|
20240108,143400,84571620,8780,8780,8780,8780,5
|
|
20240108,143300,84527720,8780,8780,8780,8780,0
|
|
20240108,143200,84527720,8780,8780,8780,8780,6
|
|
20240108,143100,84475040,8780,8780,8780,8780,0
|
|
20240108,143000,84475040,8780,8780,8780,8780,5
|
|
20240108,142900,84431140,8780,8780,8780,8780,6
|
|
20240108,142800,84378460,8780,8780,8780,8780,5
|
|
20240108,142700,84334560,8780,8780,8780,8780,0
|
|
20240108,142600,84334560,8780,8780,8780,8780,0
|
|
20240108,142500,84334560,8780,8790,8790,8780,21
|
|
20240108,142400,84150120,8780,8800,8800,8780,128
|
|
20240108,142300,83024830,8810,8810,8810,8810,5
|
|
20240108,142200,82980780,8810,8810,8810,8810,0
|
|
20240108,142100,82980780,8810,8810,8810,8810,6
|
|
20240108,142000,82927920,8810,8810,8810,8810,8
|
|
20240108,141900,82857440,8840,8840,8840,8840,0
|
|
20240108,141800,82857440,8840,8800,8840,8800,20
|
|
20240108,141700,82681220,8810,8820,8820,8810,636
|
|
20240108,141600,77072000,8830,8820,8830,8820,99
|
|
20240108,141500,76198770,8830,8830,8830,8830,0
|
|
20240108,141400,76198770,8830,8830,8830,8830,6
|
|
20240108,141300,76145790,8820,8820,8820,8820,0
|
|
20240108,141200,76145790,8820,8820,8820,8820,10
|
|
20240108,141100,76057590,8830,8830,8830,8830,6
|
|
20240108,141000,76004610,8800,8800,8800,8800,0
|
|
20240108,140900,76004610,8800,8800,8800,8800,0
|
|
20240108,140800,76004610,8800,8800,8800,8800,185
|
|
20240108,140700,74376610,8810,8810,8810,8810,9
|
|
20240108,140600,74297320,8820,8820,8820,8820,0
|
|
20240108,140500,74297320,8820,8820,8820,8820,26
|
|
20240108,140400,74068000,8820,8830,8830,8820,50
|
|
20240108,140300,73626940,8800,8800,8800,8800,0
|
|
20240108,140200,73626940,8800,8800,8800,8800,0
|
|
20240108,140100,73626940,8800,8800,8800,8800,0
|
|
20240108,140000,73626940,8800,8800,8800,8800,1
|
|
20240108,135900,73618140,8850,8850,8850,8850,0
|
|
20240108,135800,73618140,8850,8850,8850,8850,6
|
|
20240108,135700,73565040,8850,8850,8850,8850,1
|
|
20240108,135600,73556190,8860,8850,8860,8850,12
|
|
20240108,135500,73449880,8850,8860,8860,8850,12
|
|
20240108,135400,73343570,8850,8850,8850,8850,1
|
|
20240108,135300,73334720,8850,8860,8860,8850,7
|
|
20240108,135200,73272710,8860,8860,8860,8860,0
|
|
20240108,135100,73272710,8860,8860,8860,8860,5
|
|
20240108,135000,73228410,8860,8860,8860,8860,0
|
|
20240108,134900,73228410,8860,8860,8860,8860,6
|
|
20240108,134800,73175250,8800,8800,8800,8800,0
|
|
20240108,134700,73175250,8800,8800,8800,8800,0
|
|
20240108,134600,73175250,8800,8800,8800,8800,0
|
|
20240108,134500,73175250,8800,8800,8800,8800,0
|
|
20240108,134400,73175250,8800,8800,8800,8800,0
|
|
20240108,134300,73175250,8800,8810,8810,8800,56
|
|
20240108,134200,72682400,8800,8800,8800,8800,0
|
|
20240108,134100,72682400,8800,8800,8800,8800,0
|
|
20240108,134000,72682400,8800,8830,8830,8800,200
|
|
20240108,133900,70920730,8860,8870,8870,8860,59
|
|
20240108,133800,70397440,8870,8870,8870,8870,0
|
|
20240108,133700,70397440,8870,8880,8880,8870,11
|
|
20240108,133600,70299820,8860,8860,8860,8860,0
|
|
20240108,133500,70299820,8860,8860,8860,8860,7
|
|
20240108,133400,70237800,8860,8860,8860,8860,0
|
|
20240108,133300,70237800,8860,8860,8860,8860,11
|
|
20240108,133200,70140340,8860,8860,8860,8860,0
|
|
20240108,133100,70140340,8860,8860,8860,8860,6
|
|
20240108,133000,70087180,8860,8860,8860,8860,0
|
|
20240108,132900,70087180,8860,8860,8860,8860,0
|
|
20240108,132800,70087180,8860,8860,8860,8860,0
|
|
20240108,132700,70087180,8860,8860,8860,8860,0
|
|
20240108,132600,70087180,8860,8860,8860,8860,0
|
|
20240108,132500,70087180,8860,8860,8860,8860,0
|
|
20240108,132400,70087180,8860,8870,8870,8860,16
|
|
20240108,132300,69945310,8870,8870,8870,8870,6
|
|
20240108,132200,69892090,8870,8870,8870,8870,0
|
|
20240108,132100,69892090,8870,8870,8870,8870,0
|
|
20240108,132000,69892090,8870,8870,8870,8870,0
|
|
20240108,131900,69892090,8870,8870,8870,8870,5
|
|
20240108,131800,69847740,8850,8850,8850,8850,0
|
|
20240108,131700,69847740,8850,8870,8870,8850,131
|
|
20240108,131600,68687430,8870,8870,8870,8870,0
|
|
20240108,131500,68687430,8870,8870,8870,8870,6
|
|
20240108,131400,68634210,8870,8870,8870,8870,5
|
|
20240108,131300,68589860,8840,8840,8840,8840,0
|
|
20240108,131200,68589860,8840,8840,8840,8840,0
|
|
20240108,131100,68589860,8840,8840,8840,8840,0
|
|
20240108,131000,68589860,8840,8840,8840,8840,0
|
|
20240108,130900,68589860,8840,8840,8840,8840,0
|
|
20240108,130800,68589860,8840,8860,8860,8840,86
|
|
20240108,130700,67829480,8870,8870,8870,8870,0
|
|
20240108,130600,67829480,8870,8880,8880,8870,9
|
|
20240108,130500,67749610,8880,8880,8880,8880,2
|
|
20240108,130400,67731850,8890,8890,8890,8890,0
|
|
20240108,130300,67731850,8890,8870,8890,8870,30
|
|
20240108,130200,67465390,8870,8870,8870,8870,0
|
|
20240108,130100,67465390,8870,8870,8870,8870,5
|
|
20240108,130000,67421040,8870,8870,8870,8870,0
|
|
20240108,125900,67421040,8870,8870,8870,8870,0
|
|
20240108,125800,67421040,8870,8870,8870,8870,11
|
|
20240108,125700,67323470,8870,8870,8870,8870,0
|
|
20240108,125600,67323470,8870,8870,8870,8870,6
|
|
20240108,125500,67270250,8870,8870,8870,8870,1
|
|
20240108,125400,67261380,8870,8870,8870,8870,5
|
|
20240108,125300,67217030,8860,8860,8860,8860,0
|
|
20240108,125200,67217030,8860,8860,8860,8860,105
|
|
20240108,125100,66286730,8880,8880,8880,8880,0
|
|
20240108,125000,66286730,8880,8890,8890,8880,26
|
|
20240108,124900,66055790,8890,8890,8890,8890,0
|
|
20240108,124800,66055790,8890,8890,8890,8890,5
|
|
20240108,124700,66011340,8900,8900,8900,8900,0
|
|
20240108,124600,66011340,8900,8900,8900,8900,1
|
|
20240108,124500,66002440,8890,8890,8890,8890,6
|
|
20240108,124400,65949100,8900,8900,8900,8900,0
|
|
20240108,124300,65949100,8900,8900,8900,8900,17
|
|
20240108,124200,65797800,8900,8900,8900,8900,0
|
|
20240108,124100,65797800,8900,8900,8900,8900,0
|
|
20240108,124000,65797800,8900,8900,8900,8900,5
|
|
20240108,123900,65753300,8900,8900,8900,8900,0
|
|
20240108,123800,65753300,8900,8900,8900,8900,0
|
|
20240108,123700,65753300,8900,8910,8910,8900,11
|
|
20240108,123600,65655340,8920,8930,8930,8920,11
|
|
20240108,123500,65557160,8930,8930,8930,8930,0
|
|
20240108,123400,65557160,8930,8930,8930,8930,5
|
|
20240108,123300,65512510,8930,8930,8930,8930,6
|
|
20240108,123200,65458930,8930,8930,8930,8930,0
|
|
20240108,123100,65458930,8930,8930,8930,8930,5
|
|
20240108,123000,65414280,8930,8930,8930,8930,0
|
|
20240108,122900,65414280,8930,8920,8930,8920,138
|
|
20240108,122800,64183210,8900,8890,8900,8890,65
|
|
20240108,122700,63604770,8890,8890,8890,8890,0
|
|
20240108,122600,63604770,8890,8890,8890,8890,70
|
|
20240108,122500,62982470,8870,8870,8870,8870,6
|
|
20240108,122400,62929250,8870,8870,8870,8870,190
|
|
20240108,122300,61243950,8850,8860,8860,8850,188
|
|
20240108,122200,59580040,8870,8870,8870,8870,5
|
|
20240108,122100,59535690,8880,8880,8880,8880,0
|
|
20240108,122000,59535690,8880,8880,8880,8880,7
|
|
20240108,121900,59473530,8870,8870,8870,8870,1
|
|
20240108,121800,59464660,8870,8880,8880,8870,7
|
|
20240108,121700,59402510,8880,8880,8880,8880,0
|
|
20240108,121600,59402510,8880,8870,8880,8870,6
|
|
20240108,121500,59349240,8870,8870,8870,8870,1
|
|
20240108,121400,59340370,8870,8870,8870,8870,0
|
|
20240108,121300,59340370,8870,8880,8880,8870,11
|
|
20240108,121200,59242740,8870,8870,8870,8870,0
|
|
20240108,121100,59242740,8870,8870,8870,8870,6
|
|
20240108,121000,59189520,8870,8870,8870,8870,0
|
|
20240108,120900,59189520,8870,8880,8880,8870,11
|
|
20240108,120800,59091890,8860,8860,8860,8860,0
|
|
20240108,120700,59091890,8860,8860,8860,8860,0
|
|
20240108,120600,59091890,8860,8860,8860,8860,159
|
|
20240108,120500,57683150,8890,8890,8890,8890,6
|
|
20240108,120400,57629810,8890,8890,8890,8890,0
|
|
20240108,120300,57629810,8890,8890,8890,8890,0
|
|
20240108,120200,57629810,8890,8900,8900,8890,11
|
|
20240108,120100,57531960,8890,8890,8890,8890,0
|
|
20240108,120000,57531960,8890,8900,8900,8890,11
|
|
20240108,115900,57434120,8890,8900,8900,8890,11
|
|
20240108,115800,57336270,8900,8900,8900,8900,0
|
|
20240108,115700,57336270,8900,8900,8900,8900,5
|
|
20240108,115600,57291770,8890,8890,8890,8890,0
|
|
20240108,115500,57291770,8890,8890,8890,8890,0
|
|
20240108,115400,57291770,8890,8890,8890,8890,0
|
|
20240108,115300,57291770,8890,8890,8890,8890,0
|
|
20240108,115200,57291770,8890,8890,8890,8890,0
|
|
20240108,115100,57291770,8890,8890,8890,8890,9
|
|
20240108,115000,57211760,8900,8890,8900,8890,7
|
|
20240108,114900,57149470,8900,8900,8900,8900,0
|
|
20240108,114800,57149470,8900,8900,8900,8900,11
|
|
20240108,114700,57051570,8900,8900,8900,8900,0
|
|
20240108,114600,57051570,8900,8900,8900,8900,5
|
|
20240108,114500,57007070,8890,8890,8890,8890,0
|
|
20240108,114400,57007070,8890,8900,8900,8890,11
|
|
20240108,114300,56909220,8900,8900,8900,8900,5
|
|
20240108,114200,56864720,8900,8900,8900,8900,0
|
|
20240108,114100,56864720,8900,8900,8900,8900,50
|
|
20240108,114000,56419720,8900,8900,8900,8900,1
|
|
20240108,113900,56410820,8840,8840,8840,8840,0
|
|
20240108,113800,56410820,8840,8840,8840,8840,0
|
|
20240108,113700,56410820,8840,8870,8870,8840,100
|
|
20240108,113600,55526010,8880,8880,8880,8880,3
|
|
20240108,113500,55499370,8880,8880,8880,8880,8
|
|
20240108,113400,55428330,8870,8870,8870,8870,0
|
|
20240108,113300,55428330,8870,8900,8900,8870,334
|
|
20240108,113200,52464680,8900,8900,8900,8900,1
|
|
20240108,113100,52455780,8910,8910,8910,8910,0
|
|
20240108,113000,52455780,8910,8910,8910,8910,40
|
|
20240108,112900,52099380,8890,8900,8900,8890,189
|
|
20240108,112800,50419130,8900,8910,8910,8900,5
|
|
20240108,112700,50374590,8910,8920,8920,8910,7
|
|
20240108,112600,50312160,8910,8910,8910,8910,1
|
|
20240108,112500,50303250,8910,8920,8920,8910,7
|
|
20240108,112400,50240820,8910,8910,8910,8910,0
|
|
20240108,112300,50240820,8910,8920,8920,8910,7
|
|
20240108,112200,50178390,8910,8910,8910,8910,0
|
|
20240108,112100,50178390,8910,8910,8910,8910,4
|
|
20240108,112000,50142750,8910,8910,8910,8910,0
|
|
20240108,111900,50142750,8910,8910,8910,8910,0
|
|
20240108,111800,50142750,8910,8910,8920,8910,14
|
|
20240108,111700,50017900,8910,8910,8910,8910,3
|
|
20240108,111600,49991170,8920,8920,8920,8920,5
|
|
20240108,111500,49946570,8910,8910,8910,8910,0
|
|
20240108,111400,49946570,8910,8910,8910,8910,5
|
|
20240108,111300,49902020,8920,8920,8920,8920,0
|
|
20240108,111200,49902020,8920,8920,8920,8920,0
|
|
20240108,111100,49902020,8920,8920,8920,8920,1
|
|
20240108,111000,49893100,8900,8900,8900,8900,0
|
|
20240108,110900,49893100,8900,8920,8920,8900,17
|
|
20240108,110800,49741640,8910,8910,8910,8910,0
|
|
20240108,110700,49741640,8910,8920,8920,8910,11
|
|
20240108,110600,49643570,8920,8920,8920,8920,0
|
|
20240108,110500,49643570,8920,8920,8920,8920,0
|
|
20240108,110400,49643570,8920,8920,8920,8920,0
|
|
20240108,110300,49643570,8920,8920,8920,8920,100
|
|
20240108,110200,48751570,8920,8920,8920,8920,0
|
|
20240108,110100,48751570,8920,8880,8920,8880,6
|
|
20240108,110000,48698250,8890,8890,8890,8890,0
|
|
20240108,105900,48698250,8890,8890,8890,8890,166
|
|
20240108,105800,47222510,8900,8920,8920,8900,172
|
|
20240108,105700,45691610,8900,8900,8900,8900,0
|
|
20240108,105600,45691610,8900,8900,8900,8900,161
|
|
20240108,105500,44258710,8920,8920,8920,8920,0
|
|
20240108,105400,44258710,8920,8920,8920,8920,5
|
|
20240108,105300,44214110,8920,8920,8920,8920,6
|
|
20240108,105200,44160590,8920,8920,8920,8920,20
|
|
20240108,105100,43982190,8870,8870,8870,8870,42
|
|
20240108,105000,43609650,8870,8870,8870,8870,0
|
|
20240108,104900,43609650,8870,8870,8870,8870,6
|
|
20240108,104800,43556430,8870,8870,8870,8870,0
|
|
20240108,104700,43556430,8870,8870,8870,8870,0
|
|
20240108,104600,43556430,8870,8870,8870,8870,0
|
|
20240108,104500,43556430,8870,8870,8870,8870,0
|
|
20240108,104400,43556430,8870,8870,8870,8870,0
|
|
20240108,104300,43556430,8870,8870,8870,8870,0
|
|
20240108,104200,43556430,8870,8870,8870,8860,175
|
|
20240108,104100,42005830,8870,8870,8870,8870,0
|
|
20240108,104000,42005830,8870,8870,8870,8870,11
|
|
20240108,103900,41908260,8870,8870,8870,8870,0
|
|
20240108,103800,41908260,8870,8870,8870,8870,5
|
|
20240108,103700,41863910,8860,8860,8860,8860,0
|
|
20240108,103600,41863910,8860,8860,8860,8860,0
|
|
20240108,103500,41863910,8860,8860,8860,8860,0
|
|
20240108,103400,41863910,8860,8860,8860,8860,0
|
|
20240108,103300,41863910,8860,8860,8860,8860,0
|
|
20240108,103200,41863910,8860,8860,8860,8860,0
|
|
20240108,103100,41863910,8860,8870,8870,8860,160
|
|
20240108,103000,40446250,8860,8860,8860,8860,0
|
|
20240108,102900,40446250,8860,8870,8870,8860,9
|
|
20240108,102800,40366450,8840,8850,8850,8840,21
|
|
20240108,102700,40180760,8840,8840,8840,8840,0
|
|
20240108,102600,40180760,8840,8840,8840,8840,11
|
|
20240108,102500,40083520,8800,8800,8800,8800,0
|
|
20240108,102400,40083520,8800,8800,8800,8800,0
|
|
20240108,102300,40083520,8800,8800,8800,8800,0
|
|
20240108,102200,40083520,8800,8800,8800,8800,0
|
|
20240108,102100,40083520,8800,8800,8800,8800,1631
|
|
20240108,102000,25730720,8800,8840,8840,8730,955
|
|
20240108,101900,17312210,8850,8850,8850,8850,5
|
|
20240108,101800,17267960,8850,8850,8850,8850,0
|
|
20240108,101700,17267960,8850,8850,8850,8850,6
|
|
20240108,101600,17214860,8850,8850,8850,8850,0
|
|
20240108,101500,17214860,8850,8850,8850,8850,5
|
|
20240108,101400,17170610,8850,8850,8850,8850,0
|
|
20240108,101300,17170610,8850,8850,8850,8850,6
|
|
20240108,101200,17117510,8850,8850,8850,8850,5
|
|
20240108,101100,17073260,8840,8840,8840,8840,8
|
|
20240108,101000,17002540,8850,8850,8850,8850,6
|
|
20240108,100900,16949440,8850,8850,8850,8850,0
|
|
20240108,100800,16949440,8850,8850,8850,8850,5
|
|
20240108,100700,16905190,8850,8850,8850,8850,0
|
|
20240108,100600,16905190,8850,8850,8850,8850,9
|
|
20240108,100500,16825540,8850,8850,8850,8850,0
|
|
20240108,100400,16825540,8850,8840,8850,8840,10
|
|
20240108,100300,16737050,8840,8850,8850,8840,12
|
|
20240108,100200,16630860,8850,8850,8850,8850,0
|
|
20240108,100100,16630860,8850,8850,8850,8850,1
|
|
20240108,100000,16622010,8830,8830,8830,8830,2
|
|
20240108,095900,16604350,8810,8810,8810,8810,0
|
|
20240108,095800,16604350,8810,8810,8810,8810,0
|
|
20240108,095700,16604350,8810,8810,8810,8810,0
|
|
20240108,095600,16604350,8810,8810,8810,8810,5
|
|
20240108,095500,16560300,8830,8830,8830,8830,4
|
|
20240108,095400,16524980,8830,8850,8850,8830,6
|
|
20240108,095300,16471900,8830,8830,8830,8830,0
|
|
20240108,095200,16471900,8830,8850,8850,8830,17
|
|
20240108,095100,16321610,8850,8850,8850,8850,0
|
|
20240108,095000,16321610,8850,8850,8850,8850,0
|
|
20240108,094900,16321610,8850,8850,8850,8850,0
|
|
20240108,094800,16321610,8850,8850,8850,8850,6
|
|
20240108,094700,16268510,8850,8850,8850,8850,5
|
|
20240108,094600,16224260,8820,8820,8820,8820,0
|
|
20240108,094500,16224260,8820,8850,8850,8820,113
|
|
20240108,094400,15227370,8820,8820,8820,8820,128
|
|
20240108,094300,14098410,8820,8820,8820,8820,5
|
|
20240108,094200,14054310,8820,8820,8820,8820,0
|
|
20240108,094100,14054310,8820,8820,8820,8820,6
|
|
20240108,094000,14001390,8820,8820,8820,8820,0
|
|
20240108,093900,14001390,8820,8820,8820,8820,1
|
|
20240108,093800,13992570,8820,8820,8820,8820,5
|
|
20240108,093700,13948470,8820,8820,8830,8790,37
|
|
20240108,093600,13623020,8790,8790,8790,8790,0
|
|
20240108,093500,13623020,8790,8790,8790,8790,5
|
|
20240108,093400,13579070,8810,8860,8860,8810,17
|
|
20240108,093300,13428950,8860,8860,8860,8860,0
|
|
20240108,093200,13428950,8860,8860,8860,8860,5
|
|
20240108,093100,13384650,8850,8850,8850,8850,6
|
|
20240108,093000,13331550,8870,8870,8870,8870,0
|
|
20240108,092900,13331550,8870,8860,8870,8860,10
|
|
20240108,092800,13242900,8870,8870,8870,8870,0
|
|
20240108,092700,13242900,8870,8870,8870,8870,0
|
|
20240108,092600,13242900,8870,8830,8870,8830,60
|
|
20240108,092500,12711390,8790,8790,8790,8790,0
|
|
20240108,092400,12711390,8790,8790,8790,8790,300
|
|
20240108,092300,10074390,8850,8850,8850,8850,300
|
|
20240108,092200,7419390,8870,8720,8870,8720,8
|
|
20240108,092100,7348730,8720,8720,8720,8720,0
|
|
20240108,092000,7348730,8720,8720,8720,8720,70
|
|
20240108,091900,6738330,8910,8910,8910,8910,0
|
|
20240108,091800,6738330,8910,8910,8910,8910,0
|
|
20240108,091700,6738330,8910,8910,8910,8910,0
|
|
20240108,091600,6738330,8910,8910,8910,8910,2
|
|
20240108,091500,6720510,8950,8950,8950,8950,0
|
|
20240108,091400,6720510,8950,8950,8950,8950,0
|
|
20240108,091300,6720510,8950,8950,8950,8950,0
|
|
20240108,091200,6720510,8950,8910,8950,8680,29
|
|
20240108,091100,6462660,8800,8800,8800,8800,18
|
|
20240108,091000,6304260,8800,8800,8800,8800,0
|
|
20240108,090900,6304260,8800,8830,8830,8800,39
|
|
20240108,090800,5960100,8830,8830,8830,8830,138
|
|
20240108,090700,4741560,8930,8930,8930,8930,0
|
|
20240108,090600,4741560,8930,8930,8930,8930,1
|
|
20240108,090500,4732630,8840,8840,8840,8840,0
|
|
20240108,090400,4732630,8840,8830,8840,8830,273
|
|
20240108,090300,2321960,8830,8840,8840,8830,204
|
|
20240108,090200,518780,8960,8950,8960,8950,50
|
|
20240108,090100,70790,8970,8970,8970,8970,0
|
|
20240108,090000,70790,8970,8830,8970,8830,8
|