618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201500,597437720,8360,8360,8360,8360,2163
|
|
20240102,201400,597437720,8360,8360,8360,8360,0
|
|
20240102,201300,597437720,8360,8360,8360,8360,0
|
|
20240102,201200,597437720,8360,8360,8360,8360,0
|
|
20240102,201100,597437720,8360,8360,8360,8360,0
|
|
20240102,201000,597437720,8360,8360,8360,8360,0
|
|
20240102,200900,597437720,8360,8360,8360,8360,0
|
|
20240102,200800,597437720,8360,8360,8360,8360,0
|
|
20240102,200700,597437720,8360,8360,8360,8360,0
|
|
20240102,200600,597437720,8360,8360,8360,8360,0
|
|
20240102,200500,597437720,8360,8360,8360,8360,0
|
|
20240102,200400,597437720,8360,8360,8360,8360,0
|
|
20240102,200300,597437720,8360,8360,8360,8360,0
|
|
20240102,200200,597437720,8360,8360,8360,8360,0
|
|
20240102,200100,597437720,8360,8360,8360,8360,0
|
|
20240102,200000,597437720,8360,8360,8360,8360,0
|
|
20240102,195900,597437720,8360,8360,8360,8360,0
|
|
20240102,195800,597437720,8360,8360,8360,8360,0
|
|
20240102,195700,597437720,8360,8360,8360,8360,0
|
|
20240102,195600,597437720,8360,8360,8360,8360,0
|
|
20240102,195500,597437720,8360,8360,8360,8360,0
|
|
20240102,195400,597437720,8360,8360,8360,8360,0
|
|
20240102,195300,597437720,8360,8360,8360,8360,0
|
|
20240102,195200,597437720,8360,8360,8360,8360,0
|
|
20240102,195100,597437720,8360,8360,8360,8360,0
|
|
20240102,195000,597437720,8360,8360,8360,8360,0
|
|
20240102,194900,597437720,8360,8360,8360,8360,0
|
|
20240102,194800,597437720,8360,8360,8360,8360,0
|
|
20240102,194700,597437720,8360,8360,8360,8360,0
|
|
20240102,194600,597437720,8360,8360,8360,8360,0
|
|
20240102,194500,597437720,8360,8360,8360,8360,2163
|
|
20240102,194400,597437720,8360,8360,8360,8360,0
|
|
20240102,194300,597437720,8360,8360,8360,8360,0
|
|
20240102,194200,597437720,8360,8360,8360,8360,0
|
|
20240102,194100,597437720,8360,8360,8360,8360,0
|
|
20240102,194000,597437720,8360,8360,8360,8360,0
|
|
20240102,193900,597437720,8360,8360,8360,8360,0
|
|
20240102,193800,597437720,8360,8360,8360,8360,0
|
|
20240102,193700,597437720,8360,8360,8360,8360,0
|
|
20240102,193600,597437720,8360,8360,8360,8360,0
|
|
20240102,193500,597437720,8360,8360,8360,8360,0
|
|
20240102,193400,597437720,8360,8360,8360,8360,0
|
|
20240102,193300,597437720,8360,8360,8360,8360,0
|
|
20240102,193200,597437720,8360,8360,8360,8360,0
|
|
20240102,193100,597437720,8360,8360,8360,8360,0
|
|
20240102,193000,597437720,8360,8360,8360,8360,0
|
|
20240102,192900,597437720,8360,8360,8360,8360,0
|
|
20240102,192800,597437720,8360,8360,8360,8360,0
|
|
20240102,192700,597437720,8360,8360,8360,8360,0
|
|
20240102,192600,597437720,8360,8360,8360,8360,0
|
|
20240102,192500,597437720,8360,8360,8360,8360,0
|
|
20240102,192400,597437720,8360,8360,8360,8360,0
|
|
20240102,192300,597437720,8360,8360,8360,8360,0
|
|
20240102,192200,597437720,8360,8360,8360,8360,0
|
|
20240102,192100,597437720,8360,8360,8360,8360,0
|
|
20240102,192000,597437720,8360,8360,8360,8360,0
|
|
20240102,191900,597437720,8360,8360,8360,8360,0
|
|
20240102,191800,597437720,8360,8360,8360,8360,0
|
|
20240102,191700,597437720,8360,8360,8360,8360,0
|
|
20240102,191600,597437720,8360,8360,8360,8360,0
|
|
20240102,191500,597437720,8360,8360,8360,8360,2163
|
|
20240102,191400,597437720,8360,8360,8360,8360,0
|
|
20240102,191300,597437720,8360,8360,8360,8360,0
|
|
20240102,191200,597437720,8360,8360,8360,8360,0
|
|
20240102,191100,597437720,8360,8360,8360,8360,0
|
|
20240102,191000,597437720,8360,8360,8360,8360,0
|
|
20240102,190900,597437720,8360,8360,8360,8360,0
|
|
20240102,190800,597437720,8360,8360,8360,8360,0
|
|
20240102,190700,597437720,8360,8360,8360,8360,0
|
|
20240102,190600,597437720,8360,8360,8360,8360,0
|
|
20240102,190500,597437720,8360,8360,8360,8360,0
|
|
20240102,190400,597437720,8360,8360,8360,8360,0
|
|
20240102,190300,597437720,8360,8360,8360,8360,0
|
|
20240102,190200,597437720,8360,8360,8360,8360,0
|
|
20240102,190100,597437720,8360,8360,8360,8360,0
|
|
20240102,190000,597437720,8360,8360,8360,8360,0
|
|
20240102,185900,597437720,8360,8360,8360,8360,0
|
|
20240102,185800,597437720,8360,8360,8360,8360,0
|
|
20240102,185700,597437720,8360,8360,8360,8360,0
|
|
20240102,185600,597437720,8360,8360,8360,8360,0
|
|
20240102,185500,597437720,8360,8360,8360,8360,0
|
|
20240102,185400,597437720,8360,8360,8360,8360,0
|
|
20240102,185300,597437720,8360,8360,8360,8360,0
|
|
20240102,185200,597437720,8360,8360,8360,8360,0
|
|
20240102,185100,597437720,8360,8360,8360,8360,0
|
|
20240102,185000,597437720,8360,8360,8360,8360,0
|
|
20240102,184900,597437720,8360,8360,8360,8360,0
|
|
20240102,184800,597437720,8360,8360,8360,8360,0
|
|
20240102,184700,597437720,8360,8360,8360,8360,0
|
|
20240102,184600,597437720,8360,8360,8360,8360,0
|
|
20240102,184500,597437720,8360,8360,8360,8360,2163
|
|
20240102,184400,597437720,8360,8360,8360,8360,0
|
|
20240102,184300,597437720,8360,8360,8360,8360,0
|
|
20240102,184200,597437720,8360,8360,8360,8360,0
|
|
20240102,184100,597437720,8360,8360,8360,8360,0
|
|
20240102,184000,597437720,8360,8360,8360,8360,0
|
|
20240102,183900,597437720,8360,8360,8360,8360,0
|
|
20240102,183800,597437720,8360,8360,8360,8360,0
|
|
20240102,183700,597437720,8360,8360,8360,8360,0
|
|
20240102,183600,597437720,8360,8360,8360,8360,0
|
|
20240102,183500,597437720,8360,8360,8360,8360,0
|
|
20240102,183400,597437720,8360,8360,8360,8360,0
|
|
20240102,183300,597437720,8360,8360,8360,8360,0
|
|
20240102,183200,597437720,8360,8360,8360,8360,0
|
|
20240102,183100,597437720,8360,8360,8360,8360,0
|
|
20240102,183000,597437720,8360,8360,8360,8360,0
|
|
20240102,182900,597437720,8360,8360,8360,8360,0
|
|
20240102,182800,597437720,8360,8360,8360,8360,0
|
|
20240102,182700,597437720,8360,8360,8360,8360,0
|
|
20240102,182600,597437720,8360,8360,8360,8360,0
|
|
20240102,182500,597437720,8360,8360,8360,8360,0
|
|
20240102,182400,597437720,8360,8360,8360,8360,0
|
|
20240102,182300,597437720,8360,8360,8360,8360,0
|
|
20240102,182200,597437720,8360,8360,8360,8360,0
|
|
20240102,182100,597437720,8360,8360,8360,8360,0
|
|
20240102,182000,597437720,8360,8360,8360,8360,0
|
|
20240102,181900,597437720,8360,8360,8360,8360,0
|
|
20240102,181800,597437720,8360,8360,8360,8360,0
|
|
20240102,181700,597437720,8360,8360,8360,8360,0
|
|
20240102,181600,597437720,8360,8360,8360,8360,0
|
|
20240102,181500,597437720,8360,8360,8360,8360,2163
|
|
20240102,181400,597437720,8360,8360,8360,8360,0
|
|
20240102,181300,597437720,8360,8360,8360,8360,0
|
|
20240102,181200,597437720,8360,8360,8360,8360,0
|
|
20240102,181100,597437720,8360,8360,8360,8360,0
|
|
20240102,181000,597437720,8360,8360,8360,8360,0
|
|
20240102,180900,597437720,8360,8360,8360,8360,0
|
|
20240102,180800,597437720,8360,8360,8360,8360,0
|
|
20240102,180700,597437720,8360,8360,8360,8360,0
|
|
20240102,180600,597437720,8360,8360,8360,8360,0
|
|
20240102,180500,597437720,8360,8360,8360,8360,0
|
|
20240102,180400,597437720,8360,8360,8360,8360,0
|
|
20240102,180300,597437720,8360,8360,8360,8360,0
|
|
20240102,180200,597437720,8360,8360,8360,8360,0
|
|
20240102,180100,597437720,8360,8360,8360,8360,0
|
|
20240102,180000,597437720,8360,8360,8360,8360,0
|
|
20240102,175900,597437720,8360,8360,8360,8360,0
|
|
20240102,175800,597437720,8360,8360,8360,8360,0
|
|
20240102,175700,597437720,8360,8360,8360,8360,0
|
|
20240102,175600,597437720,8360,8360,8360,8360,0
|
|
20240102,175500,597437720,8360,8360,8360,8360,0
|
|
20240102,175400,597437720,8360,8360,8360,8360,0
|
|
20240102,175300,597437720,8360,8360,8360,8360,0
|
|
20240102,175200,597437720,8360,8360,8360,8360,0
|
|
20240102,175100,597437720,8360,8360,8360,8360,0
|
|
20240102,175000,597437720,8360,8360,8360,8360,0
|
|
20240102,174900,597437720,8360,8360,8360,8360,0
|
|
20240102,174800,597437720,8360,8360,8360,8360,0
|
|
20240102,174700,597437720,8360,8360,8360,8360,0
|
|
20240102,174600,597437720,8360,8360,8360,8360,0
|
|
20240102,174500,597437720,8360,8360,8360,8360,2163
|
|
20240102,174400,597437720,8360,8360,8360,8360,0
|
|
20240102,174300,597437720,8360,8360,8360,8360,0
|
|
20240102,174200,597437720,8360,8360,8360,8360,0
|
|
20240102,174100,597437720,8360,8360,8360,8360,0
|
|
20240102,174000,597437720,8360,8360,8360,8360,0
|
|
20240102,173900,597437720,8360,8360,8360,8360,0
|
|
20240102,173800,597437720,8360,8360,8360,8360,0
|
|
20240102,173700,597437720,8360,8360,8360,8360,0
|
|
20240102,173600,597437720,8360,8360,8360,8360,0
|
|
20240102,173500,597437720,8360,8360,8360,8360,0
|
|
20240102,173400,597437720,8360,8360,8360,8360,0
|
|
20240102,173300,597437720,8360,8360,8360,8360,0
|
|
20240102,173200,597437720,8360,8360,8360,8360,0
|
|
20240102,173100,597437720,8360,8360,8360,8360,0
|
|
20240102,173000,597437720,8360,8360,8360,8360,0
|
|
20240102,172900,597437720,8360,8360,8360,8360,0
|
|
20240102,172800,597437720,8360,8360,8360,8360,0
|
|
20240102,172700,597437720,8360,8360,8360,8360,0
|
|
20240102,172600,597437720,8360,8360,8360,8360,0
|
|
20240102,172500,597437720,8360,8360,8360,8360,0
|
|
20240102,172400,597437720,8360,8360,8360,8360,0
|
|
20240102,172300,597437720,8360,8360,8360,8360,0
|
|
20240102,172200,597437720,8360,8360,8360,8360,0
|
|
20240102,172100,597437720,8360,8360,8360,8360,0
|
|
20240102,172000,597437720,8360,8360,8360,8360,0
|
|
20240102,171900,597437720,8360,8360,8360,8360,0
|
|
20240102,171800,597437720,8360,8360,8360,8360,0
|
|
20240102,171700,597437720,8360,8360,8360,8360,0
|
|
20240102,171600,597437720,8360,8360,8360,8360,0
|
|
20240102,171500,597437720,8360,8360,8360,8360,2163
|
|
20240102,171400,597437720,8360,8360,8360,8360,0
|
|
20240102,171300,597437720,8360,8360,8360,8360,0
|
|
20240102,171200,597437720,8360,8360,8360,8360,0
|
|
20240102,171100,597437720,8360,8360,8360,8360,0
|
|
20240102,171000,597437720,8360,8360,8360,8360,0
|
|
20240102,170900,597437720,8360,8360,8360,8360,0
|
|
20240102,170800,597437720,8360,8360,8360,8360,0
|
|
20240102,170700,597437720,8360,8360,8360,8360,0
|
|
20240102,170600,597437720,8360,8360,8360,8360,0
|
|
20240102,170500,597437720,8360,8360,8360,8360,0
|
|
20240102,170400,597437720,8360,8360,8360,8360,0
|
|
20240102,170300,597437720,8360,8360,8360,8360,0
|
|
20240102,170200,597437720,8360,8360,8360,8360,0
|
|
20240102,170100,597437720,8360,8360,8360,8360,0
|
|
20240102,170000,597437720,8360,8360,8360,8360,0
|
|
20240102,165900,597437720,8360,8360,8360,8360,0
|
|
20240102,165800,597437720,8360,8360,8360,8360,0
|
|
20240102,165700,597437720,8360,8360,8360,8360,0
|
|
20240102,165600,597437720,8360,8360,8360,8360,0
|
|
20240102,165500,597437720,8360,8360,8360,8360,0
|
|
20240102,165400,597437720,8360,8360,8360,8360,0
|
|
20240102,165300,597437720,8360,8360,8360,8360,0
|
|
20240102,165200,597437720,8360,8360,8360,8360,0
|
|
20240102,165100,597437720,8360,8360,8360,8360,0
|
|
20240102,165000,597437720,8360,8360,8360,8360,0
|
|
20240102,164900,597437720,8360,8360,8360,8360,0
|
|
20240102,164800,597437720,8360,8360,8360,8360,0
|
|
20240102,164700,597437720,8360,8360,8360,8360,0
|
|
20240102,164600,597437720,8360,8360,8360,8360,0
|
|
20240102,164500,597437720,8360,8360,8360,8360,2163
|
|
20240102,164400,597437720,8360,8360,8360,8360,0
|
|
20240102,164300,597437720,8360,8360,8360,8360,0
|
|
20240102,164200,597437720,8360,8360,8360,8360,0
|
|
20240102,164100,597437720,8360,8360,8360,8360,0
|
|
20240102,164000,597437720,8360,8360,8360,8360,0
|
|
20240102,163900,597437720,8360,8360,8360,8360,0
|
|
20240102,163800,597437720,8360,8360,8360,8360,0
|
|
20240102,163700,597437720,8360,8360,8360,8360,0
|
|
20240102,163600,597437720,8360,8360,8360,8360,0
|
|
20240102,163500,597437720,8360,8360,8360,8360,0
|
|
20240102,163400,597437720,8360,8360,8360,8360,0
|
|
20240102,163300,597437720,8360,8360,8360,8360,0
|
|
20240102,163200,597437720,8360,8360,8360,8360,0
|
|
20240102,163100,597437720,8360,8360,8360,8360,0
|
|
20240102,163000,597437720,8360,8360,8360,8360,0
|
|
20240102,162900,597437720,8360,8360,8360,8360,0
|
|
20240102,162800,597437720,8360,8360,8360,8360,0
|
|
20240102,162700,597437720,8360,8360,8360,8360,0
|
|
20240102,162600,597437720,8360,8360,8360,8360,0
|
|
20240102,162500,597437720,8360,8360,8360,8360,0
|
|
20240102,162400,597437720,8360,8360,8360,8360,0
|
|
20240102,162300,597437720,8360,8360,8360,8360,0
|
|
20240102,162200,597437720,8360,8360,8360,8360,0
|
|
20240102,162100,597437720,8360,8360,8360,8360,0
|
|
20240102,162000,597437720,8360,8360,8360,8360,0
|
|
20240102,161900,597437720,8360,8360,8360,8360,0
|
|
20240102,161800,597437720,8360,8360,8360,8360,0
|
|
20240102,161700,597437720,8360,8360,8360,8360,0
|
|
20240102,161600,597437720,8360,8360,8360,8360,0
|
|
20240102,161500,597437720,8360,8360,8360,8360,2163
|
|
20240102,161400,597437720,8360,8360,8360,8360,0
|
|
20240102,161300,597437720,8360,8360,8360,8360,0
|
|
20240102,161200,597437720,8360,8360,8360,8360,0
|
|
20240102,161100,597437720,8360,8360,8360,8360,0
|
|
20240102,161000,597437720,8360,8360,8360,8360,0
|
|
20240102,160900,597437720,8360,8360,8360,8360,0
|
|
20240102,160800,597437720,8360,8360,8360,8360,0
|
|
20240102,160700,597437720,8360,8360,8360,8360,0
|
|
20240102,160600,597437720,8360,8360,8360,8360,0
|
|
20240102,160500,597437720,8360,8360,8360,8360,0
|
|
20240102,160400,597437720,8360,8360,8360,8360,0
|
|
20240102,160300,597437720,8360,8360,8360,8360,0
|
|
20240102,160200,597437720,8360,8360,8360,8360,0
|
|
20240102,160100,597437720,8360,8360,8360,8360,0
|
|
20240102,160000,597437720,8360,8360,8360,8360,0
|
|
20240102,155900,597437720,8360,8360,8360,8360,0
|
|
20240102,155800,597437720,8360,8360,8360,8360,0
|
|
20240102,155700,597437720,8360,8360,8360,8360,0
|
|
20240102,155600,597437720,8360,8360,8360,8360,0
|
|
20240102,155500,597437720,8360,8360,8360,8360,0
|
|
20240102,155400,597437720,8360,8360,8360,8360,0
|
|
20240102,155300,597437720,8360,8360,8360,8360,0
|
|
20240102,155200,597437720,8360,8360,8360,8360,0
|
|
20240102,155100,597437720,8360,8360,8360,8360,0
|
|
20240102,155000,597437720,8360,8360,8360,8360,0
|
|
20240102,154900,597437720,8360,8360,8360,8360,0
|
|
20240102,154800,597437720,8360,8360,8360,8360,0
|
|
20240102,154700,597437720,8360,8360,8360,8360,0
|
|
20240102,154600,597437720,8360,8360,8360,8360,0
|
|
20240102,154500,597437720,8360,8360,8360,8360,2163
|
|
20240102,154400,597437720,8360,8360,8360,8360,0
|
|
20240102,154300,597437720,8360,8360,8360,8360,0
|
|
20240102,154200,597437720,8360,8360,8360,8360,0
|
|
20240102,154100,597437720,8360,8360,8360,8360,0
|
|
20240102,154000,597437720,8360,8360,8360,8360,0
|
|
20240102,153900,597437720,8360,8360,8360,8360,0
|
|
20240102,153800,597437720,8360,8360,8360,8360,0
|
|
20240102,153700,597437720,8360,8360,8360,8360,0
|
|
20240102,153600,597437720,8360,8360,8360,8360,0
|
|
20240102,153500,597437720,8360,8360,8360,8360,0
|
|
20240102,153400,597437720,8360,8360,8360,8360,0
|
|
20240102,153300,597437720,8360,8360,8360,8360,0
|
|
20240102,153200,597437720,8360,8360,8360,8360,0
|
|
20240102,153100,597437720,8360,8360,8360,8360,0
|
|
20240102,153000,597437720,8360,8360,8360,8360,2163
|
|
20240102,152900,579355040,8360,8360,8360,8360,0
|
|
20240102,152800,579355040,8360,8360,8360,8360,0
|
|
20240102,152700,579355040,8360,8360,8360,8360,0
|
|
20240102,152600,579355040,8360,8360,8360,8360,0
|
|
20240102,152500,579355040,8360,8360,8360,8360,0
|
|
20240102,152400,579355040,8360,8360,8360,8360,0
|
|
20240102,152300,579355040,8360,8360,8360,8360,0
|
|
20240102,152200,579355040,8360,8360,8360,8360,0
|
|
20240102,152100,579355040,8360,8360,8360,8360,0
|
|
20240102,152000,579355040,8360,8360,8360,8360,0
|
|
20240102,151900,579355040,8360,8360,8360,8360,78
|
|
20240102,151800,578702960,8360,8360,8360,8350,12
|
|
20240102,151700,578602660,8360,8350,8360,8350,236
|
|
20240102,151600,576632050,8360,8360,8360,8360,5
|
|
20240102,151500,576590250,8370,8370,8370,8370,29
|
|
20240102,151400,576347520,8360,8340,8360,8340,105
|
|
20240102,151300,575469820,8350,8350,8350,8350,83
|
|
20240102,151200,574776770,8360,8360,8360,8360,1
|
|
20240102,151100,574768410,8350,8350,8350,8350,120
|
|
20240102,151000,573766410,8350,8340,8350,8320,411
|
|
20240102,150900,570342460,8340,8340,8340,8340,0
|
|
20240102,150800,570342460,8340,8340,8340,8340,0
|
|
20240102,150700,570342460,8340,8340,8340,8340,19
|
|
20240102,150600,570184000,8350,8350,8350,8350,1
|
|
20240102,150500,570175650,8330,8340,8340,8330,115
|
|
20240102,150400,569217140,8350,8350,8360,8340,453
|
|
20240102,150300,565433290,8350,8350,8350,8350,17
|
|
20240102,150200,565291340,8360,8360,8360,8360,0
|
|
20240102,150100,565291340,8360,8360,8360,8360,356
|
|
20240102,150000,562315180,8370,8370,8370,8370,0
|
|
20240102,145900,562315180,8370,8370,8370,8370,2
|
|
20240102,145800,562298440,8340,8340,8340,8340,4
|
|
20240102,145700,562265080,8350,8350,8350,8350,0
|
|
20240102,145600,562265080,8350,8350,8350,8350,1
|
|
20240102,145500,562256730,8350,8350,8350,8350,508
|
|
20240102,145400,558014930,8340,8340,8340,8340,32
|
|
20240102,145300,557748050,8350,8350,8350,8350,27
|
|
20240102,145200,557522600,8350,8350,8350,8350,303
|
|
20240102,145100,554992550,8350,8350,8350,8350,1
|
|
20240102,145000,554984200,8360,8360,8360,8360,508
|
|
20240102,144900,550737320,8360,8360,8360,8360,0
|
|
20240102,144800,550737320,8360,8360,8360,8360,11
|
|
20240102,144700,550645360,8360,8360,8360,8360,31
|
|
20240102,144600,550386200,8370,8370,8370,8370,80
|
|
20240102,144500,549716600,8370,8370,8370,8370,40
|
|
20240102,144400,549381800,8370,8370,8370,8370,0
|
|
20240102,144300,549381800,8370,8370,8370,8370,313
|
|
20240102,144200,546761990,8370,8370,8370,8370,135
|
|
20240102,144100,545632040,8380,8380,8380,8380,105
|
|
20240102,144000,544752140,8350,8360,8360,8350,493
|
|
20240102,143900,540633160,8350,8350,8350,8350,325
|
|
20240102,143800,537919410,8350,8350,8350,8350,58
|
|
20240102,143700,537435110,8350,8380,8380,8350,386
|
|
20240102,143600,534211260,8350,8350,8350,8350,34
|
|
20240102,143500,533927360,8350,8380,8380,8350,37
|
|
20240102,143400,533617330,8380,8380,8380,8380,0
|
|
20240102,143300,533617330,8380,8380,8380,8380,56
|
|
20240102,143200,533148050,8390,8370,8390,8370,105
|
|
20240102,143100,532268690,8350,8350,8350,8350,0
|
|
20240102,143000,532268690,8350,8350,8350,8350,0
|
|
20240102,142900,532268690,8350,8350,8350,8350,1
|
|
20240102,142800,532260340,8350,8360,8360,8350,11
|
|
20240102,142700,532168480,8370,8370,8370,8370,0
|
|
20240102,142600,532168480,8370,8370,8370,8370,116
|
|
20240102,142500,531197560,8370,8360,8370,8350,583
|
|
20240102,142400,526326070,8360,8390,8390,8360,2
|
|
20240102,142300,526309320,8370,8370,8370,8370,88
|
|
20240102,142200,525572760,8370,8370,8370,8370,131
|
|
20240102,142100,524476290,8370,8370,8370,8370,0
|
|
20240102,142000,524476290,8370,8370,8370,8370,0
|
|
20240102,141900,524476290,8370,8370,8370,8370,0
|
|
20240102,141800,524476290,8370,8370,8370,8370,0
|
|
20240102,141700,524476290,8370,8370,8370,8370,335
|
|
20240102,141600,521672340,8370,8370,8370,8370,0
|
|
20240102,141500,521672340,8370,8370,8370,8370,0
|
|
20240102,141400,521672340,8370,8370,8370,8370,125
|
|
20240102,141300,520626090,8370,8370,8370,8370,0
|
|
20240102,141200,520626090,8370,8370,8370,8370,0
|
|
20240102,141100,520626090,8370,8370,8370,8370,0
|
|
20240102,141000,520626090,8370,8390,8390,8370,4236
|
|
20240102,140900,485087650,8400,8400,8400,8400,0
|
|
20240102,140800,485087650,8400,8400,8400,8400,244
|
|
20240102,140700,483038050,8400,8400,8400,8400,337
|
|
20240102,140600,480207250,8400,8390,8400,8390,907
|
|
20240102,140500,472596490,8390,8390,8390,8390,357
|
|
20240102,140400,469601260,8390,8390,8390,8390,0
|
|
20240102,140300,469601260,8390,8360,8390,8360,2453
|
|
20240102,140200,449068490,8360,8360,8360,8360,265
|
|
20240102,140100,446853090,8360,8360,8360,8360,7
|
|
20240102,140000,446794570,8350,8350,8350,8350,124
|
|
20240102,135900,445759170,8340,8340,8340,8340,0
|
|
20240102,135800,445759170,8340,8340,8340,8340,0
|
|
20240102,135700,445759170,8340,8340,8340,8340,18
|
|
20240102,135600,445609050,8340,8340,8340,8340,35
|
|
20240102,135500,445317150,8340,8340,8340,8340,0
|
|
20240102,135400,445317150,8340,8340,8340,8340,300
|
|
20240102,135300,442815150,8340,8340,8340,8340,427
|
|
20240102,135200,439253970,8360,8360,8360,8360,0
|
|
20240102,135100,439253970,8360,8360,8360,8360,0
|
|
20240102,135000,439253970,8360,8360,8360,8360,0
|
|
20240102,134900,439253970,8360,8360,8360,8360,0
|
|
20240102,134800,439253970,8360,8360,8360,8360,0
|
|
20240102,134700,439253970,8360,8360,8360,8360,0
|
|
20240102,134600,439253970,8360,8360,8360,8360,20
|
|
20240102,134500,439086770,8370,8370,8370,8370,0
|
|
20240102,134400,439086770,8370,8370,8370,8370,0
|
|
20240102,134300,439086770,8370,8370,8370,8370,1
|
|
20240102,134200,439078400,8350,8350,8350,8350,4
|
|
20240102,134100,439045000,8340,8340,8340,8340,0
|
|
20240102,134000,439045000,8340,8340,8340,8340,2
|
|
20240102,133900,439028320,8350,8350,8350,8350,100
|
|
20240102,133800,438193320,8350,8350,8350,8350,0
|
|
20240102,133700,438193320,8350,8350,8350,8350,50
|
|
20240102,133600,437775820,8340,8340,8340,8340,0
|
|
20240102,133500,437775820,8340,8350,8350,8340,201
|
|
20240102,133400,436099470,8350,8350,8350,8350,183
|
|
20240102,133300,434571420,8360,8360,8360,8360,7
|
|
20240102,133200,434512900,8360,8350,8360,8350,150
|
|
20240102,133100,433259400,8350,8350,8350,8350,80
|
|
20240102,133000,432591400,8350,8350,8360,8350,409
|
|
20240102,132900,429175620,8350,8350,8350,8350,0
|
|
20240102,132800,429175620,8350,8350,8350,8350,0
|
|
20240102,132700,429175620,8350,8350,8350,8350,0
|
|
20240102,132600,429175620,8350,8370,8370,8350,268
|
|
20240102,132500,426937040,8360,8360,8360,8350,104
|
|
20240102,132400,426067900,8360,8360,8360,8360,128
|
|
20240102,132300,424997820,8360,8360,8360,8360,0
|
|
20240102,132200,424997820,8360,8360,8360,8360,161
|
|
20240102,132100,423651860,8360,8360,8360,8360,2
|
|
20240102,132000,423635140,8350,8340,8350,8340,208
|
|
20240102,131900,421899610,8340,8340,8340,8340,0
|
|
20240102,131800,421899610,8340,8330,8340,8330,320
|
|
20240102,131700,419232010,8330,8330,8330,8330,0
|
|
20240102,131600,419232010,8330,8330,8330,8330,1
|
|
20240102,131500,419223680,8330,8330,8330,8330,1
|
|
20240102,131400,419215350,8340,8330,8340,8330,12
|
|
20240102,131300,419115370,8330,8330,8330,8330,0
|
|
20240102,131200,419115370,8330,8330,8330,8330,0
|
|
20240102,131100,419115370,8330,8330,8330,8330,0
|
|
20240102,131000,419115370,8330,8330,8330,8330,40
|
|
20240102,130900,418782170,8330,8330,8330,8330,0
|
|
20240102,130800,418782170,8330,8330,8330,8330,80
|
|
20240102,130700,418115770,8330,8330,8330,8330,100
|
|
20240102,130600,417282770,8330,8330,8330,8330,20
|
|
20240102,130500,417116170,8310,8310,8310,8310,41
|
|
20240102,130400,416775460,8310,8310,8310,8310,32
|
|
20240102,130300,416509540,8310,8310,8310,8310,0
|
|
20240102,130200,416509540,8310,8310,8310,8310,0
|
|
20240102,130100,416509540,8310,8270,8310,8270,8
|
|
20240102,130000,416443300,8270,8300,8300,8270,939
|
|
20240102,125900,408667380,8300,8300,8300,8300,0
|
|
20240102,125800,408667380,8300,8300,8300,8300,0
|
|
20240102,125700,408667380,8300,8300,8300,8300,30
|
|
20240102,125600,408418380,8300,8300,8300,8300,0
|
|
20240102,125500,408418380,8300,8300,8300,8300,119
|
|
20240102,125400,407430680,8360,8310,8360,8310,102
|
|
20240102,125300,406582960,8310,8310,8310,8310,0
|
|
20240102,125200,406582960,8310,8310,8310,8310,0
|
|
20240102,125100,406582960,8310,8310,8310,8310,0
|
|
20240102,125000,406582960,8310,8310,8310,8310,15
|
|
20240102,124900,406458310,8310,8310,8310,8310,0
|
|
20240102,124800,406458310,8310,8310,8310,8310,0
|
|
20240102,124700,406458310,8310,8300,8310,8300,651
|
|
20240102,124600,401054960,8300,8300,8300,8300,0
|
|
20240102,124500,401054960,8300,8300,8300,8300,0
|
|
20240102,124400,401054960,8300,8300,8300,8300,0
|
|
20240102,124300,401054960,8300,8290,8300,8290,448
|
|
20240102,124200,397336990,8290,8290,8290,8290,7
|
|
20240102,124100,397278960,8280,8290,8290,8280,378
|
|
20240102,124000,394147030,8290,8290,8290,8290,0
|
|
20240102,123900,394147030,8290,8290,8290,8290,50
|
|
20240102,123800,393732530,8290,8290,8290,8290,60
|
|
20240102,123700,393235130,8290,8290,8290,8290,12
|
|
20240102,123600,393135650,8280,8290,8290,8280,133
|
|
20240102,123500,392033440,8300,8310,8310,8300,88
|
|
20240102,123400,391302840,8300,8300,8300,8300,0
|
|
20240102,123300,391302840,8300,8320,8320,8300,528
|
|
20240102,123200,386917180,8320,8320,8320,8320,1
|
|
20240102,123100,386908860,8360,8360,8360,8360,0
|
|
20240102,123000,386908860,8360,8360,8360,8360,0
|
|
20240102,122900,386908860,8360,8360,8360,8360,0
|
|
20240102,122800,386908860,8360,8360,8360,8360,0
|
|
20240102,122700,386908860,8360,8360,8360,8360,0
|
|
20240102,122600,386908860,8360,8360,8360,8360,0
|
|
20240102,122500,386908860,8360,8360,8360,8360,0
|
|
20240102,122400,386908860,8360,8360,8360,8360,1
|
|
20240102,122300,386900500,8310,8310,8310,8310,10
|
|
20240102,122200,386817400,8310,8310,8310,8310,84
|
|
20240102,122100,386119360,8350,8350,8350,8350,1
|
|
20240102,122000,386111010,8360,8310,8360,8310,13
|
|
20240102,121900,386002430,8360,8360,8360,8360,0
|
|
20240102,121800,386002430,8360,8350,8360,8350,20
|
|
20240102,121700,385835320,8360,8360,8360,8360,0
|
|
20240102,121600,385835320,8360,8310,8360,8310,108
|
|
20240102,121500,384933740,8310,8310,8310,8310,22
|
|
20240102,121400,384750920,8360,8360,8360,8360,0
|
|
20240102,121300,384750920,8360,8360,8360,8360,0
|
|
20240102,121200,384750920,8360,8330,8360,8310,818
|
|
20240102,121100,377944550,8320,8320,8320,8320,0
|
|
20240102,121000,377944550,8320,8350,8350,8320,129
|
|
20240102,120900,376871060,8360,8360,8360,8350,430
|
|
20240102,120800,373277360,8360,8360,8360,8360,149
|
|
20240102,120700,372031720,8360,8350,8360,8350,6
|
|
20240102,120600,371981600,8350,8350,8350,8350,119
|
|
20240102,120500,370987950,8320,8350,8350,8320,11
|
|
20240102,120400,370896130,8350,8330,8350,8330,7
|
|
20240102,120300,370837800,8320,8350,8350,8320,104
|
|
20240102,120200,369972400,8310,8310,8310,8310,0
|
|
20240102,120100,369972400,8310,8310,8310,8310,0
|
|
20240102,120000,369972400,8310,8310,8310,8310,0
|
|
20240102,115900,369972400,8310,8310,8310,8310,0
|
|
20240102,115800,369972400,8310,8310,8310,8310,0
|
|
20240102,115700,369972400,8310,8310,8310,8310,0
|
|
20240102,115600,369972400,8310,8310,8310,8310,5
|
|
20240102,115500,369930850,8310,8310,8310,8310,5
|
|
20240102,115400,369889300,8310,8320,8320,8310,355
|
|
20240102,115300,366935800,8330,8350,8350,8320,703
|
|
20240102,115200,361072110,8370,8360,8370,8360,11
|
|
20240102,115100,360980140,8360,8360,8360,8360,0
|
|
20240102,115000,360980140,8360,8360,8360,8360,48
|
|
20240102,114900,360578860,8360,8360,8360,8360,53
|
|
20240102,114800,360135780,8360,8350,8360,8350,124
|
|
20240102,114700,359099990,8370,8350,8370,8350,52
|
|
20240102,114600,358665750,8350,8350,8350,8350,19
|
|
20240102,114500,358507100,8330,8330,8330,8330,0
|
|
20240102,114400,358507100,8330,8330,8330,8330,100
|
|
20240102,114300,357674100,8350,8350,8350,8350,60
|
|
20240102,114200,357173100,8350,8330,8350,8330,12
|
|
20240102,114100,357073100,8330,8330,8330,8330,0
|
|
20240102,114000,357073100,8330,8330,8330,8330,145
|
|
20240102,113900,355865250,8330,8330,8330,8330,15
|
|
20240102,113800,355740300,8330,8330,8330,8330,0
|
|
20240102,113700,355740300,8330,8340,8340,8330,10
|
|
20240102,113600,355656980,8370,8330,8370,8330,94
|
|
20240102,113500,354873880,8330,8330,8330,8330,0
|
|
20240102,113400,354873880,8330,8340,8340,8330,227
|
|
20240102,113300,352982270,8330,8330,8330,8330,11
|
|
20240102,113200,352890640,8380,8370,8390,8370,106
|
|
20240102,113100,352002750,8380,8310,8380,8310,400
|
|
20240102,113000,348659040,8310,8350,8350,8310,739
|
|
20240102,112900,342492170,8350,8340,8350,8340,47
|
|
20240102,112800,342099960,8350,8350,8350,8350,0
|
|
20240102,112700,342099960,8350,8350,8350,8350,100
|
|
20240102,112600,341264960,8310,8310,8330,8310,243
|
|
20240102,112500,339243030,8330,8300,8330,8300,660
|
|
20240102,112400,333764130,8320,8320,8320,8320,15
|
|
20240102,112300,333639330,8320,8320,8320,8320,74
|
|
20240102,112200,333023650,8310,8310,8310,8310,50
|
|
20240102,112100,332608150,8310,8310,8310,8310,10
|
|
20240102,112000,332525050,8310,8310,8310,8310,1
|
|
20240102,111900,332516740,8320,8320,8320,8320,4
|
|
20240102,111800,332483460,8310,8320,8320,8310,24
|
|
20240102,111700,332283820,8320,8310,8320,8310,182
|
|
20240102,111600,330771350,8300,8290,8300,8290,29
|
|
20240102,111500,330530660,8280,8280,8280,8280,120
|
|
20240102,111400,329537060,8280,8280,8280,8280,121
|
|
20240102,111300,328535180,8270,8270,8270,8270,0
|
|
20240102,111200,328535180,8270,8270,8270,8270,1
|
|
20240102,111100,328526910,8290,8290,8290,8290,12
|
|
20240102,111000,328427430,8260,8270,8270,8260,100
|
|
20240102,110900,327601250,8270,8270,8270,8270,0
|
|
20240102,110800,327601250,8270,8270,8270,8270,21
|
|
20240102,110700,327427580,8270,8270,8270,8270,6
|
|
20240102,110600,327377960,8270,8300,8300,8270,1912
|
|
20240102,110500,311547660,8310,8310,8310,8310,96
|
|
20240102,110400,310749900,8320,8320,8320,8320,42
|
|
20240102,110300,310400460,8320,8320,8320,8310,38
|
|
20240102,110200,310084370,8320,8310,8360,8310,122
|
|
20240102,110100,309065770,8300,8300,8300,8300,0
|
|
20240102,110000,309065770,8300,8300,8300,8300,0
|
|
20240102,105900,309065770,8300,8310,8310,8290,999
|
|
20240102,105800,300775450,8310,8310,8310,8310,321
|
|
20240102,105700,298107940,8320,8370,8370,8320,1856
|
|
20240102,105600,282631310,8360,8360,8360,8360,144
|
|
20240102,105500,281427470,8370,8380,8390,8370,1465
|
|
20240102,105400,269164390,8390,8380,8390,8380,311
|
|
20240102,105300,266557690,8380,8400,8400,8380,362
|
|
20240102,105200,263519940,8400,8410,8430,8390,468
|
|
20240102,105100,259588370,8410,8420,8420,8410,120
|
|
20240102,105000,258579140,8430,8410,8440,8410,1762
|
|
20240102,104900,243728340,8410,8380,8410,8380,1824
|
|
20240102,104800,228416040,8370,8370,8370,8370,533
|
|
20240102,104700,223954830,8360,8350,8360,8350,894
|
|
20240102,104600,216484530,8350,8350,8360,8320,685
|
|
20240102,104500,210772080,8350,8340,8360,8340,371
|
|
20240102,104400,207674640,8340,8340,8360,8340,1144
|
|
20240102,104300,198123650,8340,8350,8360,8330,841
|
|
20240102,104200,191110910,8360,8330,8360,8330,565
|
|
20240102,104100,186394560,8340,8330,8340,8330,1165
|
|
20240102,104000,176681470,8300,8300,8300,8300,51
|
|
20240102,103900,176258170,8300,8310,8310,8290,1981
|
|
20240102,103800,159809310,8340,8340,8340,8340,35
|
|
20240102,103700,159517410,8310,8340,8340,8310,406
|
|
20240102,103600,156136670,8300,8310,8350,8300,690
|
|
20240102,103500,150398080,8290,8300,8320,8290,303
|
|
20240102,103400,147884890,8300,8310,8310,8300,478
|
|
20240102,103300,143916490,8300,8300,8360,8290,5701
|
|
20240102,103200,96567760,8300,8270,8300,8270,250
|
|
20240102,103100,94493760,8270,8270,8270,8270,232
|
|
20240102,103000,92575120,8280,8290,8290,8270,220
|
|
20240102,102900,90753450,8290,8280,8300,8280,1014
|
|
20240102,102800,82348920,8280,8280,8280,8280,20
|
|
20240102,102700,82183320,8280,8280,8280,8280,273
|
|
20240102,102600,79922880,8290,8280,8290,8270,549
|
|
20240102,102500,75376290,8220,8220,8280,8220,2126
|
|
20240102,102400,57860800,8260,8220,8280,8220,370
|
|
20240102,102300,54805320,8220,8180,8220,8180,153
|
|
20240102,102200,53548640,8190,8200,8200,8180,124
|
|
20240102,102100,52533980,8220,8210,8220,8210,20
|
|
20240102,102000,52369680,8210,8210,8210,8210,0
|
|
20240102,101900,52369680,8210,8210,8210,8180,1384
|
|
20240102,101800,41012150,8210,8180,8220,8180,678
|
|
20240102,101700,35461690,8200,8220,8220,8200,427
|
|
20240102,101600,31960270,8210,8210,8210,8210,0
|
|
20240102,101500,31960270,8210,8200,8210,8200,253
|
|
20240102,101400,29884960,8200,8200,8200,8200,13
|
|
20240102,101300,29778360,8200,8200,8200,8200,93
|
|
20240102,101200,29015760,8200,8200,8200,8180,355
|
|
20240102,101100,26105320,8200,8190,8200,8190,61
|
|
20240102,101000,25605720,8190,8170,8190,8170,42
|
|
20240102,100900,25262290,8170,8170,8170,8170,33
|
|
20240102,100800,24992680,8170,8180,8180,8170,208
|
|
20240102,100700,23293210,8170,8170,8170,8130,110
|
|
20240102,100600,22394550,8170,8170,8170,8170,3
|
|
20240102,100500,22370040,8130,8130,8130,8130,0
|
|
20240102,100400,22370040,8130,8130,8130,8130,888
|
|
20240102,100300,15150600,8100,8170,8170,8100,319
|
|
20240102,100200,12557350,8130,8140,8140,8130,244
|
|
20240102,100100,10572940,8130,8130,8130,8130,299
|
|
20240102,100000,8142070,8140,8130,8150,8130,1001
|