590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184700,1512239820,7960,7960,7960,7960,12248
|
|
20240104,184600,1512239820,7960,7960,7960,7960,0
|
|
20240104,184500,1512239820,7960,7960,7960,7960,0
|
|
20240104,184400,1512239820,7960,7960,7960,7960,0
|
|
20240104,184300,1512239820,7960,7960,7960,7960,0
|
|
20240104,184200,1512239820,7960,7960,7960,7960,0
|
|
20240104,184100,1512239820,7960,7960,7960,7960,0
|
|
20240104,184000,1512239820,7960,7960,7960,7960,0
|
|
20240104,183900,1512239820,7960,7960,7960,7960,0
|
|
20240104,183800,1512239820,7960,7960,7960,7960,0
|
|
20240104,183700,1512239820,7960,7960,7960,7960,0
|
|
20240104,183600,1512239820,7960,7960,7960,7960,0
|
|
20240104,183500,1512239820,7960,7960,7960,7960,0
|
|
20240104,183400,1512239820,7960,7960,7960,7960,0
|
|
20240104,183300,1512239820,7960,7960,7960,7960,0
|
|
20240104,183200,1512239820,7960,7960,7960,7960,0
|
|
20240104,183100,1512239820,7960,7960,7960,7960,0
|
|
20240104,183000,1512239820,7960,7960,7960,7960,0
|
|
20240104,182900,1512239820,7960,7960,7960,7960,0
|
|
20240104,182800,1512239820,7960,7960,7960,7960,0
|
|
20240104,182700,1512239820,7960,7960,7960,7960,0
|
|
20240104,182600,1512239820,7960,7960,7960,7960,0
|
|
20240104,182500,1512239820,7960,7960,7960,7960,0
|
|
20240104,182400,1512239820,7960,7960,7960,7960,0
|
|
20240104,182300,1512239820,7960,7960,7960,7960,0
|
|
20240104,182200,1512239820,7960,7960,7960,7960,0
|
|
20240104,182100,1512239820,7960,7960,7960,7960,0
|
|
20240104,182000,1512239820,7960,7960,7960,7960,0
|
|
20240104,181900,1512239820,7960,7960,7960,7960,0
|
|
20240104,181800,1512239820,7960,7960,7960,7960,0
|
|
20240104,181700,1512239820,7960,7960,7960,7960,12248
|
|
20240104,181600,1512239820,7960,7960,7960,7960,0
|
|
20240104,181500,1512239820,7960,7960,7960,7960,0
|
|
20240104,181400,1512239820,7960,7960,7960,7960,0
|
|
20240104,181300,1512239820,7960,7960,7960,7960,0
|
|
20240104,181200,1512239820,7960,7960,7960,7960,0
|
|
20240104,181100,1512239820,7960,7960,7960,7960,0
|
|
20240104,181000,1512239820,7960,7960,7960,7960,0
|
|
20240104,180900,1512239820,7960,7960,7960,7960,0
|
|
20240104,180800,1512239820,7960,7960,7960,7960,0
|
|
20240104,180700,1512239820,7960,7960,7960,7960,0
|
|
20240104,180600,1512239820,7960,7960,7960,7960,0
|
|
20240104,180500,1512239820,7960,7960,7960,7960,0
|
|
20240104,180400,1512239820,7960,7960,7960,7960,0
|
|
20240104,180300,1512239820,7960,7960,7960,7960,0
|
|
20240104,180200,1512239820,7960,7960,7960,7960,0
|
|
20240104,180100,1512239820,7960,7960,7960,7960,0
|
|
20240104,180000,1512239820,7960,7960,7960,7960,0
|
|
20240104,175900,1512239820,7960,7960,7960,7960,0
|
|
20240104,175800,1512239820,7960,7960,7960,7960,0
|
|
20240104,175700,1512239820,7960,7960,7960,7960,0
|
|
20240104,175600,1512239820,7960,7960,7960,7960,0
|
|
20240104,175500,1512239820,7960,7960,7960,7960,0
|
|
20240104,175400,1512239820,7960,7960,7960,7960,0
|
|
20240104,175300,1512239820,7960,7960,7960,7960,0
|
|
20240104,175200,1512239820,7960,7960,7960,7960,0
|
|
20240104,175100,1512239820,7960,7960,7960,7960,0
|
|
20240104,175000,1512239820,7960,7960,7960,7960,0
|
|
20240104,174900,1512239820,7960,7960,7960,7960,0
|
|
20240104,174800,1512239820,7960,7960,7960,7960,0
|
|
20240104,174700,1512239820,7960,7960,7960,7960,12248
|
|
20240104,174600,1512239820,7960,7960,7960,7960,0
|
|
20240104,174500,1512239820,7960,7960,7960,7960,0
|
|
20240104,174400,1512239820,7960,7960,7960,7960,0
|
|
20240104,174300,1512239820,7960,7960,7960,7960,0
|
|
20240104,174200,1512239820,7960,7960,7960,7960,0
|
|
20240104,174100,1512239820,7960,7960,7960,7960,0
|
|
20240104,174000,1512239820,7960,7960,7960,7960,0
|
|
20240104,173900,1512239820,7960,7960,7960,7960,0
|
|
20240104,173800,1512239820,7960,7960,7960,7960,0
|
|
20240104,173700,1512239820,7960,7960,7960,7960,0
|
|
20240104,173600,1512239820,7960,7960,7960,7960,0
|
|
20240104,173500,1512239820,7960,7960,7960,7960,0
|
|
20240104,173400,1512239820,7960,7960,7960,7960,0
|
|
20240104,173300,1512239820,7960,7960,7960,7960,0
|
|
20240104,173200,1512239820,7960,7960,7960,7960,0
|
|
20240104,173100,1512239820,7960,7960,7960,7960,0
|
|
20240104,173000,1512239820,7960,7960,7960,7960,0
|
|
20240104,172900,1512239820,7960,7960,7960,7960,0
|
|
20240104,172800,1512239820,7960,7960,7960,7960,0
|
|
20240104,172700,1512239820,7960,7960,7960,7960,0
|
|
20240104,172600,1512239820,7960,7960,7960,7960,0
|
|
20240104,172500,1512239820,7960,7960,7960,7960,0
|
|
20240104,172400,1512239820,7960,7960,7960,7960,0
|
|
20240104,172300,1512239820,7960,7960,7960,7960,0
|
|
20240104,172200,1512239820,7960,7960,7960,7960,0
|
|
20240104,172100,1512239820,7960,7960,7960,7960,0
|
|
20240104,172000,1512239820,7960,7960,7960,7960,0
|
|
20240104,171900,1512239820,7960,7960,7960,7960,0
|
|
20240104,171800,1512239820,7960,7960,7960,7960,0
|
|
20240104,171700,1512239820,7960,7960,7960,7960,12248
|
|
20240104,171600,1512239820,7960,7960,7960,7960,0
|
|
20240104,171500,1512239820,7960,7960,7960,7960,0
|
|
20240104,171400,1512239820,7960,7960,7960,7960,0
|
|
20240104,171300,1512239820,7960,7960,7960,7960,0
|
|
20240104,171200,1512239820,7960,7960,7960,7960,0
|
|
20240104,171100,1512239820,7960,7960,7960,7960,0
|
|
20240104,171000,1512239820,7960,7960,7960,7960,0
|
|
20240104,170900,1512239820,7960,7960,7960,7960,0
|
|
20240104,170800,1512239820,7960,7960,7960,7960,0
|
|
20240104,170700,1512239820,7960,7960,7960,7960,0
|
|
20240104,170600,1512239820,7960,7960,7960,7960,0
|
|
20240104,170500,1512239820,7960,7960,7960,7960,0
|
|
20240104,170400,1512239820,7960,7960,7960,7960,0
|
|
20240104,170300,1512239820,7960,7960,7960,7960,0
|
|
20240104,170200,1512239820,7960,7960,7960,7960,0
|
|
20240104,170100,1512239820,7960,7960,7960,7960,0
|
|
20240104,170000,1512239820,7960,7960,7960,7960,0
|
|
20240104,165900,1512239820,7960,7960,7960,7960,0
|
|
20240104,165800,1512239820,7960,7960,7960,7960,0
|
|
20240104,165700,1512239820,7960,7960,7960,7960,0
|
|
20240104,165600,1512239820,7960,7960,7960,7960,0
|
|
20240104,165500,1512239820,7960,7960,7960,7960,0
|
|
20240104,165400,1512239820,7960,7960,7960,7960,0
|
|
20240104,165300,1512239820,7960,7960,7960,7960,0
|
|
20240104,165200,1512239820,7960,7960,7960,7960,0
|
|
20240104,165100,1512239820,7960,7960,7960,7960,0
|
|
20240104,165000,1512239820,7960,7960,7960,7960,0
|
|
20240104,164900,1512239820,7960,7960,7960,7960,0
|
|
20240104,164800,1512239820,7960,7960,7960,7960,0
|
|
20240104,164700,1512239820,7960,7960,7960,7960,12248
|
|
20240104,164600,1512239820,7960,7960,7960,7960,0
|
|
20240104,164500,1512239820,7960,7960,7960,7960,0
|
|
20240104,164400,1512239820,7960,7960,7960,7960,0
|
|
20240104,164300,1512239820,7960,7960,7960,7960,0
|
|
20240104,164200,1512239820,7960,7960,7960,7960,0
|
|
20240104,164100,1512239820,7960,7960,7960,7960,0
|
|
20240104,164000,1512239820,7960,7960,7960,7960,0
|
|
20240104,163900,1512239820,7960,7960,7960,7960,0
|
|
20240104,163800,1512239820,7960,7960,7960,7960,0
|
|
20240104,163700,1512239820,7960,7960,7960,7960,0
|
|
20240104,163600,1512239820,7960,7960,7960,7960,0
|
|
20240104,163500,1512239820,7960,7960,7960,7960,0
|
|
20240104,163400,1512239820,7960,7960,7960,7960,0
|
|
20240104,163300,1512239820,7960,7960,7960,7960,0
|
|
20240104,163200,1512239820,7960,7960,7960,7960,0
|
|
20240104,163100,1512239820,7960,7960,7960,7960,0
|
|
20240104,163000,1512239820,7960,7960,7960,7960,0
|
|
20240104,162900,1512239820,7960,7960,7960,7960,0
|
|
20240104,162800,1512239820,7960,7960,7960,7960,0
|
|
20240104,162700,1512239820,7960,7960,7960,7960,0
|
|
20240104,162600,1512239820,7960,7960,7960,7960,0
|
|
20240104,162500,1512239820,7960,7960,7960,7960,0
|
|
20240104,162400,1512239820,7960,7960,7960,7960,0
|
|
20240104,162300,1512239820,7960,7960,7960,7960,0
|
|
20240104,162200,1512239820,7960,7960,7960,7960,0
|
|
20240104,162100,1512239820,7960,7960,7960,7960,0
|
|
20240104,162000,1512239820,7960,7960,7960,7960,0
|
|
20240104,161900,1512239820,7960,7960,7960,7960,0
|
|
20240104,161800,1512239820,7960,7960,7960,7960,0
|
|
20240104,161700,1512239820,7960,7960,7960,7960,12248
|
|
20240104,161600,1512239820,7960,7960,7960,7960,0
|
|
20240104,161500,1512239820,7960,7960,7960,7960,0
|
|
20240104,161400,1512239820,7960,7960,7960,7960,0
|
|
20240104,161300,1512239820,7960,7960,7960,7960,0
|
|
20240104,161200,1512239820,7960,7960,7960,7960,0
|
|
20240104,161100,1512239820,7960,7960,7960,7960,0
|
|
20240104,161000,1512239820,7960,7960,7960,7960,0
|
|
20240104,160900,1512239820,7960,7960,7960,7960,0
|
|
20240104,160800,1512239820,7960,7960,7960,7960,0
|
|
20240104,160700,1512239820,7960,7960,7960,7960,0
|
|
20240104,160600,1512239820,7960,7960,7960,7960,0
|
|
20240104,160500,1512239820,7960,7960,7960,7960,0
|
|
20240104,160400,1512239820,7960,7960,7960,7960,0
|
|
20240104,160300,1512239820,7960,7960,7960,7960,0
|
|
20240104,160200,1512239820,7960,7960,7960,7960,0
|
|
20240104,160100,1512239820,7960,7960,7960,7960,0
|
|
20240104,160000,1512239820,7960,7960,7960,7960,0
|
|
20240104,155900,1512239820,7960,7960,7960,7960,0
|
|
20240104,155800,1512239820,7960,7960,7960,7960,0
|
|
20240104,155700,1512239820,7960,7960,7960,7960,0
|
|
20240104,155600,1512239820,7960,7960,7960,7960,0
|
|
20240104,155500,1512239820,7960,7960,7960,7960,0
|
|
20240104,155400,1512239820,7960,7960,7960,7960,0
|
|
20240104,155300,1512239820,7960,7960,7960,7960,0
|
|
20240104,155200,1512239820,7960,7960,7960,7960,0
|
|
20240104,155100,1512239820,7960,7960,7960,7960,0
|
|
20240104,155000,1512239820,7960,7960,7960,7960,0
|
|
20240104,154900,1512239820,7960,7960,7960,7960,0
|
|
20240104,154800,1512239820,7960,7960,7960,7960,0
|
|
20240104,154700,1512239820,7960,7960,7960,7960,12248
|
|
20240104,154600,1512239820,7960,7960,7960,7960,0
|
|
20240104,154500,1512239820,7960,7960,7960,7960,0
|
|
20240104,154400,1512239820,7960,7960,7960,7960,0
|
|
20240104,154300,1512239820,7960,7960,7960,7960,0
|
|
20240104,154200,1512239820,7960,7960,7960,7960,0
|
|
20240104,154100,1512239820,7960,7960,7960,7960,0
|
|
20240104,154000,1512239820,7960,7960,7960,7960,0
|
|
20240104,153900,1512239820,7960,7960,7960,7960,0
|
|
20240104,153800,1512239820,7960,7960,7960,7960,0
|
|
20240104,153700,1512239820,7960,7960,7960,7960,0
|
|
20240104,153600,1512239820,7960,7960,7960,7960,0
|
|
20240104,153500,1512239820,7960,7960,7960,7960,0
|
|
20240104,153400,1512239820,7960,7960,7960,7960,0
|
|
20240104,153300,1512239820,7960,7960,7960,7960,0
|
|
20240104,153200,1512239820,7960,7960,7960,7960,0
|
|
20240104,153100,1512239820,7960,7960,7960,7960,0
|
|
20240104,153000,1512239820,7960,7960,7960,7960,12248
|
|
20240104,152900,1414745740,7990,7990,7990,7990,0
|
|
20240104,152800,1414745740,7990,7990,7990,7990,0
|
|
20240104,152700,1414745740,7990,7990,7990,7990,0
|
|
20240104,152600,1414745740,7990,7990,7990,7990,0
|
|
20240104,152500,1414745740,7990,7990,7990,7990,0
|
|
20240104,152400,1414745740,7990,7990,7990,7990,0
|
|
20240104,152300,1414745740,7990,7990,7990,7990,0
|
|
20240104,152200,1414745740,7990,7990,7990,7990,0
|
|
20240104,152100,1414745740,7990,7990,7990,7990,0
|
|
20240104,152000,1414745740,7990,7990,7990,7990,0
|
|
20240104,151900,1414745740,7990,7960,7990,7960,76
|
|
20240104,151800,1414140580,7970,7960,7990,7950,418
|
|
20240104,151700,1410813150,7950,7960,7960,7950,771
|
|
20240104,151600,1404676540,7960,7950,7960,7950,573
|
|
20240104,151500,1400120690,7960,7960,7970,7960,266
|
|
20240104,151400,1398003190,7960,7990,7990,7960,577
|
|
20240104,151300,1393407070,7970,7960,7990,7960,60
|
|
20240104,151200,1392929090,7990,7960,7990,7950,227
|
|
20240104,151100,1391122590,7960,7960,7970,7960,205
|
|
20240104,151000,1389490780,7960,7970,7970,7960,1341
|
|
20240104,150900,1378815280,7970,7970,7990,7970,214
|
|
20240104,150800,1377107480,7970,7970,7970,7970,13
|
|
20240104,150700,1377003870,7960,7970,7990,7960,309
|
|
20240104,150600,1374543050,7970,7970,7970,7960,142
|
|
20240104,150500,1373411600,7970,7970,7970,7960,324
|
|
20240104,150400,1370832320,7970,7990,7990,7970,16
|
|
20240104,150300,1370704680,7990,7990,7990,7990,21
|
|
20240104,150200,1370536890,7990,7990,7990,7990,15
|
|
20240104,150100,1370417040,8000,8000,8000,8000,1
|
|
20240104,150000,1370409040,7970,7970,7980,7960,203
|
|
20240104,145900,1368791040,7980,7960,7980,7960,464
|
|
20240104,145800,1365094820,7960,7960,7960,7950,2474
|
|
20240104,145700,1345404780,7960,7970,7970,7960,3498
|
|
20240104,145600,1317560160,7970,7970,7970,7970,1087
|
|
20240104,145500,1308896770,7970,7970,7970,7970,1177
|
|
20240104,145400,1299516080,7970,7980,7980,7970,541
|
|
20240104,145300,1295199110,7980,7980,7980,7980,7
|
|
20240104,145200,1295143250,8000,8000,8000,8000,22
|
|
20240104,145100,1294967250,7980,7970,7980,7970,328
|
|
20240104,145000,1292351640,7970,7980,8000,7970,607
|
|
20240104,144900,1287503080,7980,7980,7990,7980,53
|
|
20240104,144800,1287080110,7970,7980,7980,7970,7
|
|
20240104,144700,1287024310,7980,7980,7990,7970,764
|
|
20240104,144600,1280931180,7970,7990,7990,7970,389
|
|
20240104,144500,1277826850,7990,7990,7990,7990,70
|
|
20240104,144400,1277267550,7990,7990,7990,7990,0
|
|
20240104,144300,1277267550,7990,7980,7990,7970,31
|
|
20240104,144200,1277020360,7970,7980,8000,7970,42
|
|
20240104,144100,1276685350,7980,7980,7980,7970,234
|
|
20240104,144000,1274819900,8000,7970,8000,7970,150
|
|
20240104,143900,1273624230,8000,7980,8000,7970,555
|
|
20240104,143800,1269195670,7970,8000,8000,7970,54
|
|
20240104,143700,1268765260,7970,8000,8000,7970,61
|
|
20240104,143600,1268278890,7970,8000,8000,7970,69
|
|
20240104,143500,1267728650,8000,7970,8000,7970,400
|
|
20240104,143400,1264534620,7970,7960,7970,7960,2535
|
|
20240104,143300,1244332040,7960,7960,7970,7960,281
|
|
20240104,143200,1242095250,7960,7970,7970,7960,52
|
|
20240104,143100,1241681320,7970,7970,7970,7970,791
|
|
20240104,143000,1235377050,7960,7960,7970,7960,172
|
|
20240104,142900,1234007920,7960,7970,7970,7960,2059
|
|
20240104,142800,1217613300,7970,7960,7970,7960,93
|
|
20240104,142700,1216873010,7960,7960,7960,7960,1257
|
|
20240104,142600,1206867290,7960,7990,7990,7960,17558
|
|
20240104,142500,1066885790,7990,7990,7990,7990,47
|
|
20240104,142400,1066510260,7990,7990,7990,7990,310
|
|
20240104,142300,1064033360,8000,8000,8000,7990,1338
|
|
20240104,142200,1053342420,8000,8000,8000,8000,279
|
|
20240104,142100,1051110420,8000,8000,8000,8000,0
|
|
20240104,142000,1051110420,8000,7980,8000,7980,50
|
|
20240104,141900,1050710950,7990,7990,7990,7980,301
|
|
20240104,141800,1048307960,7990,7990,7990,7990,4016
|
|
20240104,141700,1016220120,8000,8000,8000,8000,5
|
|
20240104,141600,1016180120,8000,8000,8000,8000,10
|
|
20240104,141500,1016100120,8010,8010,8010,8010,5
|
|
20240104,141400,1016060070,8000,8010,8010,8000,104
|
|
20240104,141300,1015228060,8000,8000,8000,8000,200
|
|
20240104,141200,1013628060,8000,7990,8000,7990,2
|
|
20240104,141100,1013612070,8000,8000,8000,8000,105
|
|
20240104,141000,1012772070,8000,8010,8010,8000,153
|
|
20240104,140900,1011548040,8000,8010,8010,8000,352
|
|
20240104,140800,1008730020,8010,8000,8010,7990,2501
|
|
20240104,140700,988737000,8000,8000,8000,8000,534
|
|
20240104,140600,984465000,8000,7990,8000,7990,346
|
|
20240104,140500,981700260,8000,8000,8000,8000,10
|
|
20240104,140400,981620260,8000,8000,8000,8000,2
|
|
20240104,140300,981604260,8000,8000,8000,7990,341
|
|
20240104,140200,978876270,8000,8000,8000,8000,3493
|
|
20240104,140100,950932270,8000,8010,8010,8000,1555
|
|
20240104,140000,938478720,8010,8010,8010,8010,14
|
|
20240104,135900,938366580,8010,8010,8010,8010,100
|
|
20240104,135800,937565580,8010,8020,8020,8010,279
|
|
20240104,135700,935330220,8020,8020,8020,8020,0
|
|
20240104,135600,935330220,8020,8020,8020,8020,0
|
|
20240104,135500,935330220,8020,8020,8020,8020,100
|
|
20240104,135400,934528220,8020,8020,8020,8020,1
|
|
20240104,135300,934520200,8010,8010,8010,8010,0
|
|
20240104,135200,934520200,8010,8020,8020,8010,317
|
|
20240104,135100,931978810,8020,8010,8020,8010,138
|
|
20240104,135000,930873420,8010,8010,8010,8010,0
|
|
20240104,134900,930873420,8010,8010,8010,8010,35
|
|
20240104,134800,930593070,8010,8010,8010,8010,0
|
|
20240104,134700,930593070,8010,8010,8010,8010,0
|
|
20240104,134600,930593070,8010,8010,8010,8010,201
|
|
20240104,134500,928983060,8010,8010,8010,8000,82
|
|
20240104,134400,928326950,8000,8000,8000,8000,707
|
|
20240104,134300,922670950,8000,8010,8010,8000,703
|
|
20240104,134200,917046920,8010,8000,8010,8000,228
|
|
20240104,134100,915222890,8010,8010,8010,8010,6
|
|
20240104,134000,915174830,8010,8010,8010,8010,3
|
|
20240104,133900,915150800,8010,8010,8010,8000,702
|
|
20240104,133800,909533780,8010,8010,8010,8010,7
|
|
20240104,133700,909477710,8020,8020,8020,8020,0
|
|
20240104,133600,909477710,8020,8020,8020,8020,0
|
|
20240104,133500,909477710,8020,8020,8020,8020,1
|
|
20240104,133400,909469690,8020,8020,8020,8020,0
|
|
20240104,133300,909469690,8020,8000,8020,8000,501
|
|
20240104,133200,905461670,8010,8010,8010,8010,10
|
|
20240104,133100,905381570,8020,8020,8020,8020,0
|
|
20240104,133000,905381570,8020,8010,8020,8010,2000
|
|
20240104,132900,889343020,8000,8010,8010,8000,1930
|
|
20240104,132800,873902920,8000,8000,8000,8000,400
|
|
20240104,132700,870702920,8010,8020,8020,8010,210
|
|
20240104,132600,869020720,8020,8020,8020,8020,0
|
|
20240104,132500,869020720,8020,8010,8020,8010,56
|
|
20240104,132400,868572100,8010,8000,8010,8000,121
|
|
20240104,132300,867603100,8010,8010,8010,8010,300
|
|
20240104,132200,865200100,8010,8010,8010,8010,232
|
|
20240104,132100,863341780,8000,8000,8000,8000,398
|
|
20240104,132000,860157780,8000,8000,8000,8000,11
|
|
20240104,131900,860069780,8020,8020,8020,8020,0
|
|
20240104,131800,860069780,8020,8020,8020,8020,0
|
|
20240104,131700,860069780,8020,8020,8020,8020,5
|
|
20240104,131600,860029680,8020,8020,8020,8020,1
|
|
20240104,131500,860021660,8000,8000,8000,8000,700
|
|
20240104,131400,854421660,8010,8010,8010,8010,63
|
|
20240104,131300,853917030,8010,8010,8010,8000,221
|
|
20240104,131200,852146920,8010,8010,8020,8010,181
|
|
20240104,131100,850697100,8020,8020,8020,8020,3
|
|
20240104,131000,850673040,8020,8020,8020,8020,6
|
|
20240104,130900,850624920,8020,8010,8020,8010,103
|
|
20240104,130800,849799860,8020,8020,8020,8020,6
|
|
20240104,130700,849751740,8010,8020,8020,8010,2459
|
|
20240104,130600,830054910,8030,8030,8030,8030,0
|
|
20240104,130500,830054910,8030,8030,8030,8030,5
|
|
20240104,130400,830014760,8030,8020,8030,8020,14
|
|
20240104,130300,829902470,8020,8020,8020,8020,0
|
|
20240104,130200,829902470,8020,8020,8020,8020,26
|
|
20240104,130100,829693950,8020,8020,8020,8020,1
|
|
20240104,130000,829685930,8020,8020,8020,8020,0
|
|
20240104,125900,829685930,8020,8020,8020,8020,1
|
|
20240104,125800,829677910,8010,8020,8020,8010,46
|
|
20240104,125700,829309200,8020,8040,8040,8020,71
|
|
20240104,125600,828739700,8020,8020,8020,8020,554
|
|
20240104,125500,824296620,8040,8040,8040,8040,5
|
|
20240104,125400,824256420,8040,8040,8040,8040,1
|
|
20240104,125300,824248380,8020,8020,8020,8020,21
|
|
20240104,125200,824079960,8040,8040,8040,8040,62
|
|
20240104,125100,823581480,8040,8040,8040,8040,0
|
|
20240104,125000,823581480,8040,8040,8040,8040,0
|
|
20240104,124900,823581480,8040,8040,8040,8040,2
|
|
20240104,124800,823565400,8030,8030,8030,8030,50
|
|
20240104,124700,823163900,8030,8030,8030,8030,0
|
|
20240104,124600,823163900,8030,8020,8030,8010,2424
|
|
20240104,124500,803736160,8040,8040,8040,8040,1
|
|
20240104,124400,803728120,8040,8020,8040,8020,292
|
|
20240104,124300,801386220,8020,8010,8020,8010,201
|
|
20240104,124200,799776200,8020,8020,8020,8020,0
|
|
20240104,124100,799776200,8020,8020,8020,8020,40
|
|
20240104,124000,799455400,8020,8010,8020,8010,5
|
|
20240104,123900,799415310,8010,8010,8010,8010,14
|
|
20240104,123800,799303170,8020,8000,8020,8000,250
|
|
20240104,123700,797301150,8000,8000,8000,8000,0
|
|
20240104,123600,797301150,8000,8000,8000,8000,2
|
|
20240104,123500,797285150,8000,8000,8000,8000,0
|
|
20240104,123400,797285150,8000,8000,8000,8000,22
|
|
20240104,123300,797109150,8010,8010,8010,8010,18
|
|
20240104,123200,796964970,8010,8010,8010,8010,13
|
|
20240104,123100,796860840,8010,8010,8010,8000,1621
|
|
20240104,123000,783876840,8020,8020,8020,8020,0
|
|
20240104,122900,783876840,8020,8020,8020,8020,100
|
|
20240104,122800,783074840,8020,8020,8020,8020,101
|
|
20240104,122700,782264820,8020,8040,8040,8020,4
|
|
20240104,122600,782232720,8020,8020,8020,8020,0
|
|
20240104,122500,782232720,8020,8020,8020,8020,1
|
|
20240104,122400,782224700,8010,8010,8020,8010,12
|
|
20240104,122300,782128570,8020,8020,8020,8020,72
|
|
20240104,122200,781551130,8030,8030,8030,8030,0
|
|
20240104,122100,781551130,8030,8030,8030,8030,2
|
|
20240104,122000,781535070,8040,8040,8040,8040,100
|
|
20240104,121900,780731070,8040,8040,8040,8040,21
|
|
20240104,121800,780562230,8030,8030,8030,8030,708
|
|
20240104,121700,774876990,8020,8010,8020,8010,30
|
|
20240104,121600,774636590,8020,8020,8020,8020,0
|
|
20240104,121500,774636590,8020,8020,8020,8020,1
|
|
20240104,121400,774628570,8020,8020,8020,8020,1
|
|
20240104,121300,774620550,8020,8020,8020,8020,79
|
|
20240104,121200,773986970,8020,8020,8020,8020,293
|
|
20240104,121100,771637110,8030,8020,8030,8020,257
|
|
20240104,121000,769574400,8020,8020,8020,8020,1
|
|
20240104,120900,769566380,8020,8020,8020,8020,0
|
|
20240104,120800,769566380,8020,8020,8020,8020,2
|
|
20240104,120700,769550340,8020,8010,8020,8010,48
|
|
20240104,120600,769165830,8010,8010,8010,8010,0
|
|
20240104,120500,769165830,8010,8020,8020,8010,954
|
|
20240104,120400,761524280,8020,8020,8020,8020,4
|
|
20240104,120300,761492200,8020,8020,8020,8020,40
|
|
20240104,120200,761171400,8020,8020,8020,8020,0
|
|
20240104,120100,761171400,8020,8020,8020,8020,72
|
|
20240104,120000,760593960,8020,8020,8020,8020,13
|
|
20240104,115900,760489700,8020,8020,8020,8020,57
|
|
20240104,115800,760032560,8020,8020,8020,8020,200
|
|
20240104,115700,758428560,8020,8020,8020,8020,1
|
|
20240104,115600,758420540,8010,8010,8010,8010,170
|
|
20240104,115500,757058840,8010,8010,8010,8010,120
|
|
20240104,115400,756097640,8010,8010,8010,8010,79
|
|
20240104,115300,755464850,8010,8010,8010,8010,1
|
|
20240104,115200,755456840,8010,8010,8010,8010,511
|
|
20240104,115100,751363730,8010,8010,8010,8010,5
|
|
20240104,115000,751323680,8010,8010,8010,8010,7
|
|
20240104,114900,751267610,8010,8010,8010,8010,89
|
|
20240104,114800,750554720,8010,8000,8010,8000,383
|
|
20240104,114700,747490590,8000,8000,8000,7990,15
|
|
20240104,114600,747370720,8000,8000,8000,8000,3
|
|
20240104,114500,747346720,8000,8000,8000,8000,22
|
|
20240104,114400,747170720,7990,7990,7990,7990,30
|
|
20240104,114300,746931020,7990,8010,8010,7990,1091
|
|
20240104,114200,738212130,8010,8000,8010,8000,2375
|
|
20240104,114100,719210320,8000,8000,8000,8000,0
|
|
20240104,114000,719210320,8000,8000,8000,8000,0
|
|
20240104,113900,719210320,8000,8000,8000,8000,20
|
|
20240104,113800,719050320,8010,8010,8010,8010,3
|
|
20240104,113700,719026290,8000,8000,8000,8000,1001
|
|
20240104,113600,711018290,8000,8000,8000,8000,10
|
|
20240104,113500,710938290,8000,8000,8000,8000,5
|
|
20240104,113400,710898290,8010,8010,8010,8010,1
|
|
20240104,113300,710890280,8010,8000,8010,8000,164
|
|
20240104,113200,709578260,7990,8000,8000,7990,229
|
|
20240104,113100,707747500,8000,8000,8000,8000,1
|
|
20240104,113000,707739500,8000,8000,8000,8000,3
|
|
20240104,112900,707715500,8000,8000,8000,8000,0
|
|
20240104,112800,707715500,8000,7990,8000,7990,300
|
|
20240104,112700,705316500,7990,8000,8000,7990,56
|
|
20240104,112600,704868800,8010,8000,8020,8000,1968
|
|
20240104,112500,689124650,8020,8020,8020,8020,1
|
|
20240104,112400,689116630,8020,8020,8020,8020,3
|
|
20240104,112300,689092570,8020,8020,8020,8020,5
|
|
20240104,112200,689052470,8020,8020,8020,8020,1
|
|
20240104,112100,689044450,8020,8020,8020,8020,0
|
|
20240104,112000,689044450,8020,8020,8020,8020,0
|
|
20240104,111900,689044450,8020,8020,8020,8020,12
|
|
20240104,111800,688948210,8020,8020,8020,8020,7
|
|
20240104,111700,688892070,8010,8010,8010,8010,555
|
|
20240104,111600,684446520,8010,8000,8010,8000,408
|
|
20240104,111500,681182510,8000,8000,8000,8000,332
|
|
20240104,111400,678526510,8000,8010,8010,8000,2172
|
|
20240104,111300,661150490,8030,8030,8030,8000,445
|
|
20240104,111200,657590370,8000,8000,8000,8000,1
|
|
20240104,111100,657582370,8030,8020,8030,8000,501
|
|
20240104,111000,653574320,8010,8030,8030,8010,229
|
|
20240104,110900,651740010,8040,8030,8040,8030,2
|
|
20240104,110800,651723940,8040,8030,8040,8030,857
|
|
20240104,110700,644842210,8030,8030,8030,8030,2
|
|
20240104,110600,644826150,8010,8010,8010,8010,0
|
|
20240104,110500,644826150,8010,8010,8030,8000,980
|
|
20240104,110400,636983770,8020,8030,8030,8020,57
|
|
20240104,110300,636526610,8030,8030,8030,8030,3
|
|
20240104,110200,636502520,8010,8010,8030,8010,83
|
|
20240104,110100,635837670,8010,8040,8040,8010,120
|
|
20240104,110000,634876410,8010,8050,8050,8010,622
|
|
20240104,105900,629894150,8000,8020,8020,8000,336
|
|
20240104,105800,627204630,8060,8010,8060,8010,498
|
|
20240104,105700,623205560,8010,8000,8010,8000,323
|
|
20240104,105600,620620370,8000,8000,8000,8000,53
|
|
20240104,105500,620196370,8000,8000,8000,8000,247
|
|
20240104,105400,618220370,8000,8000,8000,8000,490
|
|
20240104,105300,614300370,8000,8000,8010,7990,191
|
|
20240104,105200,612773230,8010,7990,8010,7990,261
|
|
20240104,105100,610687330,7990,7980,7990,7980,229
|
|
20240104,105000,608858120,7980,7990,7990,7980,4129
|
|
20240104,104900,575888730,7990,7990,8000,7990,1098
|
|
20240104,104800,567115690,8000,8010,8020,7990,4416
|
|
20240104,104700,531787790,8020,8010,8020,8000,4158
|
|
20240104,104600,498482940,8020,8020,8030,8020,42
|
|
20240104,104500,498146010,8020,8020,8030,8010,431
|
|
20240104,104400,494689900,8020,8020,8020,8020,6
|
|
20240104,104300,494641780,8020,8020,8020,8020,580
|
|
20240104,104200,489990180,8020,8020,8020,8020,100
|
|
20240104,104100,489188180,8020,8020,8020,8020,221
|
|
20240104,104000,487415760,8020,8020,8030,8020,589
|
|
20240104,103900,482691670,8020,8040,8040,8020,1363
|
|
20240104,103800,471760390,8030,8030,8030,8030,1002
|
|
20240104,103700,463714330,8030,8040,8040,8030,8
|
|
20240104,103600,463650080,8040,8040,8040,8040,2
|
|
20240104,103500,463634000,8040,8040,8040,8040,7
|
|
20240104,103400,463577720,8040,8040,8040,8040,153
|
|
20240104,103300,462347600,8030,8040,8040,8020,521
|
|
20240104,103200,458164160,8020,8030,8040,8020,580
|
|
20240104,103100,453507540,8040,8040,8040,8040,2
|
|
20240104,103000,453491460,8020,8030,8040,8020,4456
|
|
20240104,102900,417749400,8030,8040,8040,8030,151
|
|
20240104,102800,416536740,8030,8030,8030,8030,6
|
|
20240104,102700,416488560,8040,8040,8040,8040,12
|
|
20240104,102600,416392080,8040,8040,8040,8040,0
|
|
20240104,102500,416392080,8040,8040,8040,8040,1
|
|
20240104,102400,416384040,8040,8040,8040,8040,13
|
|
20240104,102300,416279520,8040,8040,8040,8040,30
|
|
20240104,102200,416038320,8040,8040,8040,8040,0
|
|
20240104,102100,416038320,8040,8030,8040,8030,122
|
|
20240104,102000,415058440,8030,8040,8040,8030,150
|
|
20240104,101900,413852940,8040,8040,8040,8040,3
|
|
20240104,101800,413828820,8040,8040,8040,8020,17
|
|
20240104,101700,413692340,8030,8040,8040,8030,738
|
|
20240104,101600,407766190,8040,8040,8040,8040,8
|
|
20240104,101500,407701870,8030,8040,8040,8030,62
|
|
20240104,101400,407203970,8040,8040,8040,8040,1
|
|
20240104,101300,407195930,8030,8040,8040,8030,333
|
|
20240104,101200,404521910,8040,8040,8040,8040,2
|
|
20240104,101100,404505830,8040,8040,8040,8040,0
|
|
20240104,101000,404505830,8040,8030,8040,8020,3232
|
|
20240104,100900,378565710,8030,8030,8030,8020,458
|
|
20240104,100800,374892220,8020,8030,8030,8020,102
|
|
20240104,100700,374074160,8030,8040,8040,8030,1510
|
|
20240104,100600,361948850,8030,8040,8040,8030,26
|
|
20240104,100500,361740050,8030,8040,8040,8030,149
|
|
20240104,100400,360542380,8040,8040,8040,8040,11
|
|
20240104,100300,360453940,8040,8040,8040,8040,52
|
|
20240104,100200,360035860,8040,8030,8040,8030,874
|
|
20240104,100100,353017610,8030,8030,8030,8030,857
|
|
20240104,100000,346135900,8040,8040,8040,8030,41
|
|
20240104,095900,345806560,8040,8030,8040,8030,523
|
|
20240104,095800,341606740,8030,8030,8030,8020,352
|
|
20240104,095700,338780280,8030,8020,8030,8020,51
|
|
20240104,095600,338371250,8030,8040,8040,8030,310
|
|
20240104,095500,335881940,8030,8040,8040,8020,2321
|
|
20240104,095400,317247500,8040,8020,8040,8020,109
|
|
20240104,095300,316373200,8030,8020,8030,8020,1012
|
|
20240104,095200,308254530,8030,8040,8040,8030,1953
|
|
20240104,095100,292568780,8040,8040,8050,8040,421
|
|
20240104,095000,289183930,8050,8040,8050,8040,517
|
|
20240104,094900,285027230,8040,8030,8040,8030,45
|
|
20240104,094800,284665730,8040,8060,8060,8040,441
|
|
20240104,094700,281120070,8060,8060,8060,8060,152
|
|
20240104,094600,279894950,8060,8040,8060,8040,1024
|
|
20240104,094500,271653790,8040,8030,8040,8030,260
|
|
20240104,094400,269565030,8040,8030,8040,8030,83
|
|
20240104,094300,268898510,8040,8040,8040,8040,11
|
|
20240104,094200,268810070,8040,8040,8040,8030,945
|
|
20240104,094100,261221570,8030,8040,8050,8030,457
|
|
20240104,094000,257550820,8040,8040,8040,8040,325
|
|
20240104,093900,254937820,8050,8050,8050,8040,287
|
|
20240104,093800,252630090,8040,8050,8050,8040,163
|
|
20240104,093700,251319250,8050,8040,8050,8040,462
|
|
20240104,093600,247604730,8050,8040,8050,8040,211
|
|
20240104,093500,245907910,8050,8050,8050,8050,3
|
|
20240104,093400,245883760,8050,8050,8050,8030,1031
|
|
20240104,093300,237598950,8050,8050,8060,8050,175
|
|
20240104,093200,236190180,8050,8060,8060,8040,1460
|
|
20240104,093100,224437680,8060,8060,8060,8050,500
|
|
20240104,093000,220411620,8060,8080,8080,8060,1968
|
|
20240104,092900,204547690,8080,8080,8080,8080,69
|
|
20240104,092800,203990170,8080,8080,8080,8080,3
|
|
20240104,092700,203965930,8070,8080,8080,8070,14
|
|
20240104,092600,203852830,8080,8070,8080,8060,167
|
|
20240104,092500,202505650,8070,8080,8080,8070,334
|
|
20240104,092400,199810190,8080,8080,8080,8080,8
|
|
20240104,092300,199745550,8080,8080,8080,8080,31
|
|
20240104,092200,199495070,8070,8090,8090,8070,1457
|
|
20240104,092100,187735990,8070,8090,8090,8070,471
|
|
20240104,092000,183930290,8090,8090,8090,8080,1846
|
|
20240104,091900,169014120,8090,8100,8100,8090,707
|
|
20240104,091800,163294480,8100,8110,8110,8100,212
|
|
20240104,091700,161577160,8100,8100,8120,8100,578
|
|
20240104,091600,156895120,8100,8120,8120,8100,569
|
|
20240104,091500,152276200,8100,8100,8100,8100,898
|
|
20240104,091400,145002400,8100,8120,8130,8100,1170
|
|
20240104,091300,135514730,8130,8130,8130,8130,248
|
|
20240104,091200,133498490,8130,8110,8130,8110,588
|
|
20240104,091100,128729790,8130,8130,8130,8110,1122
|
|
20240104,091000,119629880,8120,8160,8160,8120,2664
|
|
20240104,090900,97967200,8150,8160,8160,8150,194
|
|
20240104,090800,96384380,8160,8150,8160,8150,1491
|
|
20240104,090700,84232700,8160,8150,8160,8150,254
|
|
20240104,090600,82161570,8160,8170,8170,8160,1818
|
|
20240104,090500,67316680,8160,8140,8170,8140,855
|
|
20240104,090400,60338430,8140,8140,8170,8140,2685
|
|
20240104,090300,38441250,8140,8130,8140,8120,689
|
|
20240104,090200,32842580,8130,8150,8160,8130,337
|
|
20240104,090100,30097030,8150,8150,8150,8130,318
|
|
20240104,090000,27505390,8150,8140,8150,8120,3378
|