656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,195300,863685500,8330,8330,8330,8330,2086
|
|
20240103,195200,863685500,8330,8330,8330,8330,0
|
|
20240103,195100,863685500,8330,8330,8330,8330,0
|
|
20240103,195000,863685500,8330,8330,8330,8330,0
|
|
20240103,194900,863685500,8330,8330,8330,8330,0
|
|
20240103,194800,863685500,8330,8330,8330,8330,0
|
|
20240103,194700,863685500,8330,8330,8330,8330,0
|
|
20240103,194600,863685500,8330,8330,8330,8330,0
|
|
20240103,194500,863685500,8330,8330,8330,8330,0
|
|
20240103,194400,863685500,8330,8330,8330,8330,0
|
|
20240103,194300,863685500,8330,8330,8330,8330,0
|
|
20240103,194200,863685500,8330,8330,8330,8330,0
|
|
20240103,194100,863685500,8330,8330,8330,8330,0
|
|
20240103,194000,863685500,8330,8330,8330,8330,0
|
|
20240103,193900,863685500,8330,8330,8330,8330,0
|
|
20240103,193800,863685500,8330,8330,8330,8330,0
|
|
20240103,193700,863685500,8330,8330,8330,8330,0
|
|
20240103,193600,863685500,8330,8330,8330,8330,0
|
|
20240103,193500,863685500,8330,8330,8330,8330,0
|
|
20240103,193400,863685500,8330,8330,8330,8330,0
|
|
20240103,193300,863685500,8330,8330,8330,8330,0
|
|
20240103,193200,863685500,8330,8330,8330,8330,0
|
|
20240103,193100,863685500,8330,8330,8330,8330,0
|
|
20240103,193000,863685500,8330,8330,8330,8330,0
|
|
20240103,192900,863685500,8330,8330,8330,8330,0
|
|
20240103,192800,863685500,8330,8330,8330,8330,0
|
|
20240103,192700,863685500,8330,8330,8330,8330,0
|
|
20240103,192600,863685500,8330,8330,8330,8330,0
|
|
20240103,192500,863685500,8330,8330,8330,8330,0
|
|
20240103,192400,863685500,8330,8330,8330,8330,0
|
|
20240103,192300,863685500,8330,8330,8330,8330,2086
|
|
20240103,192200,863685500,8330,8330,8330,8330,0
|
|
20240103,192100,863685500,8330,8330,8330,8330,0
|
|
20240103,192000,863685500,8330,8330,8330,8330,0
|
|
20240103,191900,863685500,8330,8330,8330,8330,0
|
|
20240103,191800,863685500,8330,8330,8330,8330,0
|
|
20240103,191700,863685500,8330,8330,8330,8330,0
|
|
20240103,191600,863685500,8330,8330,8330,8330,0
|
|
20240103,191500,863685500,8330,8330,8330,8330,0
|
|
20240103,191400,863685500,8330,8330,8330,8330,0
|
|
20240103,191300,863685500,8330,8330,8330,8330,0
|
|
20240103,191200,863685500,8330,8330,8330,8330,0
|
|
20240103,191100,863685500,8330,8330,8330,8330,0
|
|
20240103,191000,863685500,8330,8330,8330,8330,0
|
|
20240103,190900,863685500,8330,8330,8330,8330,0
|
|
20240103,190800,863685500,8330,8330,8330,8330,0
|
|
20240103,190700,863685500,8330,8330,8330,8330,0
|
|
20240103,190600,863685500,8330,8330,8330,8330,0
|
|
20240103,190500,863685500,8330,8330,8330,8330,0
|
|
20240103,190400,863685500,8330,8330,8330,8330,0
|
|
20240103,190300,863685500,8330,8330,8330,8330,0
|
|
20240103,190200,863685500,8330,8330,8330,8330,0
|
|
20240103,190100,863685500,8330,8330,8330,8330,0
|
|
20240103,190000,863685500,8330,8330,8330,8330,0
|
|
20240103,185900,863685500,8330,8330,8330,8330,0
|
|
20240103,185800,863685500,8330,8330,8330,8330,0
|
|
20240103,185700,863685500,8330,8330,8330,8330,0
|
|
20240103,185600,863685500,8330,8330,8330,8330,0
|
|
20240103,185500,863685500,8330,8330,8330,8330,0
|
|
20240103,185400,863685500,8330,8330,8330,8330,0
|
|
20240103,185300,863685500,8330,8330,8330,8330,2086
|
|
20240103,185200,863685500,8330,8330,8330,8330,0
|
|
20240103,185100,863685500,8330,8330,8330,8330,0
|
|
20240103,185000,863685500,8330,8330,8330,8330,0
|
|
20240103,184900,863685500,8330,8330,8330,8330,0
|
|
20240103,184800,863685500,8330,8330,8330,8330,0
|
|
20240103,184700,863685500,8330,8330,8330,8330,0
|
|
20240103,184600,863685500,8330,8330,8330,8330,0
|
|
20240103,184500,863685500,8330,8330,8330,8330,0
|
|
20240103,184400,863685500,8330,8330,8330,8330,0
|
|
20240103,184300,863685500,8330,8330,8330,8330,0
|
|
20240103,184200,863685500,8330,8330,8330,8330,0
|
|
20240103,184100,863685500,8330,8330,8330,8330,0
|
|
20240103,184000,863685500,8330,8330,8330,8330,0
|
|
20240103,183900,863685500,8330,8330,8330,8330,0
|
|
20240103,183800,863685500,8330,8330,8330,8330,0
|
|
20240103,183700,863685500,8330,8330,8330,8330,0
|
|
20240103,183600,863685500,8330,8330,8330,8330,0
|
|
20240103,183500,863685500,8330,8330,8330,8330,0
|
|
20240103,183400,863685500,8330,8330,8330,8330,0
|
|
20240103,183300,863685500,8330,8330,8330,8330,0
|
|
20240103,183200,863685500,8330,8330,8330,8330,0
|
|
20240103,183100,863685500,8330,8330,8330,8330,0
|
|
20240103,183000,863685500,8330,8330,8330,8330,0
|
|
20240103,182900,863685500,8330,8330,8330,8330,0
|
|
20240103,182800,863685500,8330,8330,8330,8330,0
|
|
20240103,182700,863685500,8330,8330,8330,8330,0
|
|
20240103,182600,863685500,8330,8330,8330,8330,0
|
|
20240103,182500,863685500,8330,8330,8330,8330,0
|
|
20240103,182400,863685500,8330,8330,8330,8330,0
|
|
20240103,182300,863685500,8330,8330,8330,8330,2086
|
|
20240103,182200,863685500,8330,8330,8330,8330,0
|
|
20240103,182100,863685500,8330,8330,8330,8330,0
|
|
20240103,182000,863685500,8330,8330,8330,8330,0
|
|
20240103,181900,863685500,8330,8330,8330,8330,0
|
|
20240103,181800,863685500,8330,8330,8330,8330,0
|
|
20240103,181700,863685500,8330,8330,8330,8330,0
|
|
20240103,181600,863685500,8330,8330,8330,8330,0
|
|
20240103,181500,863685500,8330,8330,8330,8330,0
|
|
20240103,181400,863685500,8330,8330,8330,8330,0
|
|
20240103,181300,863685500,8330,8330,8330,8330,0
|
|
20240103,181200,863685500,8330,8330,8330,8330,0
|
|
20240103,181100,863685500,8330,8330,8330,8330,0
|
|
20240103,181000,863685500,8330,8330,8330,8330,0
|
|
20240103,180900,863685500,8330,8330,8330,8330,0
|
|
20240103,180800,863685500,8330,8330,8330,8330,0
|
|
20240103,180700,863685500,8330,8330,8330,8330,0
|
|
20240103,180600,863685500,8330,8330,8330,8330,0
|
|
20240103,180500,863685500,8330,8330,8330,8330,0
|
|
20240103,180400,863685500,8330,8330,8330,8330,0
|
|
20240103,180300,863685500,8330,8330,8330,8330,0
|
|
20240103,180200,863685500,8330,8330,8330,8330,0
|
|
20240103,180100,863685500,8330,8330,8330,8330,0
|
|
20240103,180000,863685500,8330,8330,8330,8330,0
|
|
20240103,175900,863685500,8330,8330,8330,8330,0
|
|
20240103,175800,863685500,8330,8330,8330,8330,0
|
|
20240103,175700,863685500,8330,8330,8330,8330,0
|
|
20240103,175600,863685500,8330,8330,8330,8330,0
|
|
20240103,175500,863685500,8330,8330,8330,8330,0
|
|
20240103,175400,863685500,8330,8330,8330,8330,0
|
|
20240103,175300,863685500,8330,8330,8330,8330,2086
|
|
20240103,175200,863685500,8330,8330,8330,8330,0
|
|
20240103,175100,863685500,8330,8330,8330,8330,0
|
|
20240103,175000,863685500,8330,8330,8330,8330,0
|
|
20240103,174900,863685500,8330,8330,8330,8330,0
|
|
20240103,174800,863685500,8330,8330,8330,8330,0
|
|
20240103,174700,863685500,8330,8330,8330,8330,0
|
|
20240103,174600,863685500,8330,8330,8330,8330,0
|
|
20240103,174500,863685500,8330,8330,8330,8330,0
|
|
20240103,174400,863685500,8330,8330,8330,8330,0
|
|
20240103,174300,863685500,8330,8330,8330,8330,0
|
|
20240103,174200,863685500,8330,8330,8330,8330,0
|
|
20240103,174100,863685500,8330,8330,8330,8330,0
|
|
20240103,174000,863685500,8330,8330,8330,8330,0
|
|
20240103,173900,863685500,8330,8330,8330,8330,0
|
|
20240103,173800,863685500,8330,8330,8330,8330,0
|
|
20240103,173700,863685500,8330,8330,8330,8330,0
|
|
20240103,173600,863685500,8330,8330,8330,8330,0
|
|
20240103,173500,863685500,8330,8330,8330,8330,0
|
|
20240103,173400,863685500,8330,8330,8330,8330,0
|
|
20240103,173300,863685500,8330,8330,8330,8330,0
|
|
20240103,173200,863685500,8330,8330,8330,8330,0
|
|
20240103,173100,863685500,8330,8330,8330,8330,0
|
|
20240103,173000,863685500,8330,8330,8330,8330,0
|
|
20240103,172900,863685500,8330,8330,8330,8330,0
|
|
20240103,172800,863685500,8330,8330,8330,8330,0
|
|
20240103,172700,863685500,8330,8330,8330,8330,0
|
|
20240103,172600,863685500,8330,8330,8330,8330,0
|
|
20240103,172500,863685500,8330,8330,8330,8330,0
|
|
20240103,172400,863685500,8330,8330,8330,8330,0
|
|
20240103,172300,863685500,8330,8330,8330,8330,2086
|
|
20240103,172200,863685500,8330,8330,8330,8330,0
|
|
20240103,172100,863685500,8330,8330,8330,8330,0
|
|
20240103,172000,863685500,8330,8330,8330,8330,0
|
|
20240103,171900,863685500,8330,8330,8330,8330,0
|
|
20240103,171800,863685500,8330,8330,8330,8330,0
|
|
20240103,171700,863685500,8330,8330,8330,8330,0
|
|
20240103,171600,863685500,8330,8330,8330,8330,0
|
|
20240103,171500,863685500,8330,8330,8330,8330,0
|
|
20240103,171400,863685500,8330,8330,8330,8330,0
|
|
20240103,171300,863685500,8330,8330,8330,8330,0
|
|
20240103,171200,863685500,8330,8330,8330,8330,0
|
|
20240103,171100,863685500,8330,8330,8330,8330,0
|
|
20240103,171000,863685500,8330,8330,8330,8330,0
|
|
20240103,170900,863685500,8330,8330,8330,8330,0
|
|
20240103,170800,863685500,8330,8330,8330,8330,0
|
|
20240103,170700,863685500,8330,8330,8330,8330,0
|
|
20240103,170600,863685500,8330,8330,8330,8330,0
|
|
20240103,170500,863685500,8330,8330,8330,8330,0
|
|
20240103,170400,863685500,8330,8330,8330,8330,0
|
|
20240103,170300,863685500,8330,8330,8330,8330,0
|
|
20240103,170200,863685500,8330,8330,8330,8330,0
|
|
20240103,170100,863685500,8330,8330,8330,8330,0
|
|
20240103,170000,863685500,8330,8330,8330,8330,0
|
|
20240103,165900,863685500,8330,8330,8330,8330,0
|
|
20240103,165800,863685500,8330,8330,8330,8330,0
|
|
20240103,165700,863685500,8330,8330,8330,8330,0
|
|
20240103,165600,863685500,8330,8330,8330,8330,0
|
|
20240103,165500,863685500,8330,8330,8330,8330,0
|
|
20240103,165400,863685500,8330,8330,8330,8330,0
|
|
20240103,165300,863685500,8330,8330,8330,8330,2086
|
|
20240103,165200,863685500,8330,8330,8330,8330,0
|
|
20240103,165100,863685500,8330,8330,8330,8330,0
|
|
20240103,165000,863685500,8330,8330,8330,8330,0
|
|
20240103,164900,863685500,8330,8330,8330,8330,0
|
|
20240103,164800,863685500,8330,8330,8330,8330,0
|
|
20240103,164700,863685500,8330,8330,8330,8330,0
|
|
20240103,164600,863685500,8330,8330,8330,8330,0
|
|
20240103,164500,863685500,8330,8330,8330,8330,0
|
|
20240103,164400,863685500,8330,8330,8330,8330,0
|
|
20240103,164300,863685500,8330,8330,8330,8330,0
|
|
20240103,164200,863685500,8330,8330,8330,8330,0
|
|
20240103,164100,863685500,8330,8330,8330,8330,0
|
|
20240103,164000,863685500,8330,8330,8330,8330,0
|
|
20240103,163900,863685500,8330,8330,8330,8330,0
|
|
20240103,163800,863685500,8330,8330,8330,8330,0
|
|
20240103,163700,863685500,8330,8330,8330,8330,0
|
|
20240103,163600,863685500,8330,8330,8330,8330,0
|
|
20240103,163500,863685500,8330,8330,8330,8330,0
|
|
20240103,163400,863685500,8330,8330,8330,8330,0
|
|
20240103,163300,863685500,8330,8330,8330,8330,0
|
|
20240103,163200,863685500,8330,8330,8330,8330,0
|
|
20240103,163100,863685500,8330,8330,8330,8330,0
|
|
20240103,163000,863685500,8330,8330,8330,8330,0
|
|
20240103,162900,863685500,8330,8330,8330,8330,0
|
|
20240103,162800,863685500,8330,8330,8330,8330,0
|
|
20240103,162700,863685500,8330,8330,8330,8330,0
|
|
20240103,162600,863685500,8330,8330,8330,8330,0
|
|
20240103,162500,863685500,8330,8330,8330,8330,0
|
|
20240103,162400,863685500,8330,8330,8330,8330,0
|
|
20240103,162300,863685500,8330,8330,8330,8330,2086
|
|
20240103,162200,863685500,8330,8330,8330,8330,0
|
|
20240103,162100,863685500,8330,8330,8330,8330,0
|
|
20240103,162000,863685500,8330,8330,8330,8330,0
|
|
20240103,161900,863685500,8330,8330,8330,8330,0
|
|
20240103,161800,863685500,8330,8330,8330,8330,0
|
|
20240103,161700,863685500,8330,8330,8330,8330,0
|
|
20240103,161600,863685500,8330,8330,8330,8330,0
|
|
20240103,161500,863685500,8330,8330,8330,8330,0
|
|
20240103,161400,863685500,8330,8330,8330,8330,0
|
|
20240103,161300,863685500,8330,8330,8330,8330,0
|
|
20240103,161200,863685500,8330,8330,8330,8330,0
|
|
20240103,161100,863685500,8330,8330,8330,8330,0
|
|
20240103,161000,863685500,8330,8330,8330,8330,0
|
|
20240103,160900,863685500,8330,8330,8330,8330,0
|
|
20240103,160800,863685500,8330,8330,8330,8330,0
|
|
20240103,160700,863685500,8330,8330,8330,8330,0
|
|
20240103,160600,863685500,8330,8330,8330,8330,0
|
|
20240103,160500,863685500,8330,8330,8330,8330,0
|
|
20240103,160400,863685500,8330,8330,8330,8330,0
|
|
20240103,160300,863685500,8330,8330,8330,8330,0
|
|
20240103,160200,863685500,8330,8330,8330,8330,0
|
|
20240103,160100,863685500,8330,8330,8330,8330,0
|
|
20240103,160000,863685500,8330,8330,8330,8330,0
|
|
20240103,155900,863685500,8330,8330,8330,8330,0
|
|
20240103,155800,863685500,8330,8330,8330,8330,0
|
|
20240103,155700,863685500,8330,8330,8330,8330,0
|
|
20240103,155600,863685500,8330,8330,8330,8330,0
|
|
20240103,155500,863685500,8330,8330,8330,8330,0
|
|
20240103,155400,863685500,8330,8330,8330,8330,0
|
|
20240103,155300,863685500,8330,8330,8330,8330,2086
|
|
20240103,155200,863685500,8330,8330,8330,8330,0
|
|
20240103,155100,863685500,8330,8330,8330,8330,0
|
|
20240103,155000,863685500,8330,8330,8330,8330,0
|
|
20240103,154900,863685500,8330,8330,8330,8330,0
|
|
20240103,154800,863685500,8330,8330,8330,8330,0
|
|
20240103,154700,863685500,8330,8330,8330,8330,0
|
|
20240103,154600,863685500,8330,8330,8330,8330,0
|
|
20240103,154500,863685500,8330,8330,8330,8330,0
|
|
20240103,154400,863685500,8330,8330,8330,8330,0
|
|
20240103,154300,863685500,8330,8330,8330,8330,0
|
|
20240103,154200,863685500,8330,8330,8330,8330,0
|
|
20240103,154100,863685500,8330,8330,8330,8330,0
|
|
20240103,154000,863685500,8330,8330,8330,8330,0
|
|
20240103,153900,863685500,8330,8330,8330,8330,0
|
|
20240103,153800,863685500,8330,8330,8330,8330,0
|
|
20240103,153700,863685500,8330,8330,8330,8330,0
|
|
20240103,153600,863685500,8330,8330,8330,8330,0
|
|
20240103,153500,863685500,8330,8330,8330,8330,0
|
|
20240103,153400,863685500,8330,8330,8330,8330,0
|
|
20240103,153300,863685500,8330,8330,8330,8330,0
|
|
20240103,153200,863685500,8330,8330,8330,8330,0
|
|
20240103,153100,863685500,8330,8330,8330,8330,0
|
|
20240103,153000,863685500,8330,8330,8330,8330,2086
|
|
20240103,152900,846309120,8330,8330,8330,8330,0
|
|
20240103,152800,846309120,8330,8330,8330,8330,0
|
|
20240103,152700,846309120,8330,8330,8330,8330,0
|
|
20240103,152600,846309120,8330,8330,8330,8330,0
|
|
20240103,152500,846309120,8330,8330,8330,8330,0
|
|
20240103,152400,846309120,8330,8330,8330,8330,0
|
|
20240103,152300,846309120,8330,8330,8330,8330,0
|
|
20240103,152200,846309120,8330,8330,8330,8330,0
|
|
20240103,152100,846309120,8330,8330,8330,8330,0
|
|
20240103,152000,846309120,8330,8330,8330,8330,0
|
|
20240103,151900,846309120,8330,8320,8330,8310,50
|
|
20240103,151800,845893530,8330,8330,8330,8330,7
|
|
20240103,151700,845835220,8350,8350,8350,8350,36
|
|
20240103,151600,845534620,8350,8350,8350,8350,0
|
|
20240103,151500,845534620,8350,8350,8350,8350,0
|
|
20240103,151400,845534620,8350,8320,8350,8290,351
|
|
20240103,151300,842621590,8360,8360,8360,8360,2
|
|
20240103,151200,842604870,8290,8350,8350,8290,10200
|
|
20240103,151100,758005640,8350,8350,8350,8350,52
|
|
20240103,151000,757571440,8350,8350,8350,8320,1263
|
|
20240103,150900,747062700,8360,8360,8360,8360,1
|
|
20240103,150800,747054340,8350,8350,8350,8350,300
|
|
20240103,150700,744549340,8390,8390,8390,8390,0
|
|
20240103,150600,744549340,8390,8390,8390,8390,0
|
|
20240103,150500,744549340,8390,8350,8390,8320,2713
|
|
20240103,150400,721946650,8350,8360,8360,8350,15
|
|
20240103,150300,721821370,8390,8360,8390,8350,500
|
|
20240103,150200,717645830,8370,8390,8390,8370,12
|
|
20240103,150100,717545370,8360,8360,8360,8360,3
|
|
20240103,150000,717520290,8350,8360,8360,8350,1500
|
|
20240103,145900,704994690,8360,8380,8380,8360,560
|
|
20240103,145800,700312550,8380,8380,8380,8380,8
|
|
20240103,145700,700245510,8400,8400,8400,8400,0
|
|
20240103,145600,700245510,8400,8400,8400,8400,0
|
|
20240103,145500,700245510,8400,8400,8400,8400,0
|
|
20240103,145400,700245510,8400,8400,8400,8400,0
|
|
20240103,145300,700245510,8400,8400,8400,8400,200
|
|
20240103,145200,698565510,8400,8400,8400,8400,0
|
|
20240103,145100,698565510,8400,8400,8400,8400,0
|
|
20240103,145000,698565510,8400,8400,8400,8400,0
|
|
20240103,144900,698565510,8400,8400,8400,8400,189
|
|
20240103,144800,696977910,8400,8380,8400,8380,62
|
|
20240103,144700,696458310,8380,8380,8380,8380,0
|
|
20240103,144600,696458310,8380,8370,8380,8370,408
|
|
20240103,144500,693043340,8380,8380,8380,8380,61
|
|
20240103,144400,692532160,8370,8380,8380,8370,874
|
|
20240103,144300,685215980,8390,8380,8390,8380,42
|
|
20240103,144200,684863800,8390,8390,8390,8390,0
|
|
20240103,144100,684863800,8390,8390,8390,8390,0
|
|
20240103,144000,684863800,8390,8390,8390,8390,70
|
|
20240103,143900,684276500,8390,8380,8390,8380,188
|
|
20240103,143800,682701050,8390,8390,8390,8390,0
|
|
20240103,143700,682701050,8390,8390,8390,8390,0
|
|
20240103,143600,682701050,8390,8390,8390,8390,0
|
|
20240103,143500,682701050,8390,8390,8390,8390,500
|
|
20240103,143400,678506050,8400,8400,8400,8400,0
|
|
20240103,143300,678506050,8400,8400,8400,8400,0
|
|
20240103,143200,678506050,8400,8400,8400,8400,0
|
|
20240103,143100,678506050,8400,8380,8400,8380,1064
|
|
20240103,143000,669589710,8380,8380,8380,8380,31
|
|
20240103,142900,669329930,8380,8380,8380,8380,31
|
|
20240103,142800,669070150,8380,8380,8380,8380,74
|
|
20240103,142700,668450030,8380,8380,8380,8380,55
|
|
20240103,142600,667989130,8380,8370,8380,8370,9
|
|
20240103,142500,667913790,8370,8370,8370,8370,0
|
|
20240103,142400,667913790,8370,8370,8370,8370,275
|
|
20240103,142300,665612040,8380,8380,8380,8380,0
|
|
20240103,142200,665612040,8380,8380,8380,8380,26
|
|
20240103,142100,665394160,8380,8380,8380,8380,23
|
|
20240103,142000,665201420,8380,8380,8380,8380,1
|
|
20240103,141900,665193040,8380,8380,8380,8380,0
|
|
20240103,141800,665193040,8380,8380,8380,8380,0
|
|
20240103,141700,665193040,8380,8380,8380,8380,0
|
|
20240103,141600,665193040,8380,8380,8380,8380,0
|
|
20240103,141500,665193040,8380,8380,8380,8380,64
|
|
20240103,141400,664656720,8370,8380,8380,8370,143
|
|
20240103,141300,663458500,8400,8400,8400,8400,0
|
|
20240103,141200,663458500,8400,8400,8400,8400,0
|
|
20240103,141100,663458500,8400,8400,8400,8400,1
|
|
20240103,141000,663450100,8390,8390,8390,8390,0
|
|
20240103,140900,663450100,8390,8390,8390,8390,0
|
|
20240103,140800,663450100,8390,8400,8400,8390,26
|
|
20240103,140700,663231940,8390,8390,8390,8390,0
|
|
20240103,140600,663231940,8390,8390,8390,8390,0
|
|
20240103,140500,663231940,8390,8390,8390,8390,50
|
|
20240103,140400,662812440,8400,8400,8400,8400,11
|
|
20240103,140300,662720040,8400,8400,8400,8400,69
|
|
20240103,140200,662140440,8410,8400,8410,8400,21
|
|
20240103,140100,661964030,8400,8400,8400,8400,10
|
|
20240103,140000,661880030,8400,8400,8400,8400,0
|
|
20240103,135900,661880030,8400,8400,8410,8390,1606
|
|
20240103,135800,648401740,8400,8400,8400,8400,98
|
|
20240103,135700,647578540,8390,8380,8390,8380,173
|
|
20240103,135600,646128360,8370,8370,8370,8370,412
|
|
20240103,135500,642679920,8370,8370,8370,8370,3
|
|
20240103,135400,642654810,8380,8380,8380,8380,372
|
|
20240103,135300,639537450,8380,8390,8390,8380,200
|
|
20240103,135200,637860450,8400,8400,8400,8400,1
|
|
20240103,135100,637852050,8380,8380,8380,8380,1
|
|
20240103,135000,637843670,8400,8400,8400,8400,1
|
|
20240103,134900,637835270,8380,8380,8380,8380,0
|
|
20240103,134800,637835270,8380,8380,8380,8380,0
|
|
20240103,134700,637835270,8380,8380,8380,8380,20
|
|
20240103,134600,637667670,8380,8380,8380,8380,2
|
|
20240103,134500,637650910,8380,8380,8380,8380,0
|
|
20240103,134400,637650910,8380,8400,8400,8380,711
|
|
20240103,134300,631691590,8390,8390,8390,8390,1
|
|
20240103,134200,631683200,8380,8390,8390,8380,644
|
|
20240103,134100,626284560,8380,8390,8390,8380,1000
|
|
20240103,134000,617896920,8390,8410,8410,8390,239
|
|
20240103,133900,615888590,8410,8410,8410,8410,0
|
|
20240103,133800,615888590,8410,8410,8410,8410,0
|
|
20240103,133700,615888590,8410,8410,8410,8410,0
|
|
20240103,133600,615888590,8410,8410,8410,8410,0
|
|
20240103,133500,615888590,8410,8410,8410,8410,129
|
|
20240103,133400,614803700,8410,8410,8410,8410,0
|
|
20240103,133300,614803700,8410,8410,8410,8410,0
|
|
20240103,133200,614803700,8410,8410,8410,8410,0
|
|
20240103,133100,614803700,8410,8410,8410,8410,0
|
|
20240103,133000,614803700,8410,8410,8410,8410,40
|
|
20240103,132900,614467300,8440,8440,8440,8440,0
|
|
20240103,132800,614467300,8440,8440,8440,8440,1
|
|
20240103,132700,614458860,8440,8440,8440,8410,219
|
|
20240103,132600,612610530,8390,8390,8390,8390,0
|
|
20240103,132500,612610530,8390,8390,8390,8390,0
|
|
20240103,132400,612610530,8390,8390,8390,8390,0
|
|
20240103,132300,612610530,8390,8410,8410,8390,48
|
|
20240103,132200,612207770,8440,8420,8440,8390,715
|
|
20240103,132100,606198470,8430,8430,8430,8430,10
|
|
20240103,132000,606114170,8430,8430,8430,8430,0
|
|
20240103,131900,606114170,8430,8430,8430,8430,1
|
|
20240103,131800,606105740,8440,8440,8440,8440,1
|
|
20240103,131700,606097300,8430,8430,8430,8430,578
|
|
20240103,131600,601224760,8440,8440,8440,8440,5
|
|
20240103,131500,601182560,8440,8430,8440,8430,423
|
|
20240103,131400,597616660,8430,8430,8430,8430,2
|
|
20240103,131300,597599800,8430,8430,8430,8430,1
|
|
20240103,131200,597591370,8410,8410,8410,8410,10
|
|
20240103,131100,597507270,8440,8440,8440,8440,0
|
|
20240103,131000,597507270,8440,8440,8440,8440,0
|
|
20240103,130900,597507270,8440,8440,8440,8440,0
|
|
20240103,130800,597507270,8440,8440,8440,8440,1
|
|
20240103,130700,597498830,8390,8440,8440,8390,533
|
|
20240103,130600,593023400,8450,8440,8450,8440,120
|
|
20240103,130500,592009800,8460,8460,8460,8460,0
|
|
20240103,130400,592009800,8460,8460,8460,8460,0
|
|
20240103,130300,592009800,8460,8460,8460,8460,0
|
|
20240103,130200,592009800,8460,8460,8460,8460,0
|
|
20240103,130100,592009800,8460,8450,8460,8450,60
|
|
20240103,130000,591502780,8420,8450,8450,8420,1308
|
|
20240103,125900,580463030,8450,8450,8450,8450,311
|
|
20240103,125800,577835080,8450,8450,8450,8450,100
|
|
20240103,125700,576990080,8450,8450,8450,8450,189
|
|
20240103,125600,575393030,8440,8440,8450,8440,61
|
|
20240103,125500,574878180,8440,8440,8440,8440,250
|
|
20240103,125400,572768180,8450,8450,8450,8450,0
|
|
20240103,125300,572768180,8450,8450,8450,8450,318
|
|
20240103,125200,570081080,8450,8440,8450,8440,139
|
|
20240103,125100,568906660,8450,8450,8450,8450,0
|
|
20240103,125000,568906660,8450,8420,8450,8420,714
|
|
20240103,124900,562882240,8410,8410,8410,8410,0
|
|
20240103,124800,562882240,8410,8410,8410,8410,2
|
|
20240103,124700,562865420,8420,8420,8420,8420,1
|
|
20240103,124600,562857000,8420,8420,8420,8420,0
|
|
20240103,124500,562857000,8420,8420,8420,8420,0
|
|
20240103,124400,562857000,8420,8420,8420,8420,0
|
|
20240103,124300,562857000,8420,8430,8430,8420,409
|
|
20240103,124200,559412720,8430,8430,8430,8430,0
|
|
20240103,124100,559412720,8430,8430,8430,8430,1
|
|
20240103,124000,559404290,8430,8430,8430,8430,43
|
|
20240103,123900,559041800,8430,8430,8430,8430,0
|
|
20240103,123800,559041800,8430,8440,8440,8430,79
|
|
20240103,123700,558375780,8440,8450,8450,8440,58
|
|
20240103,123600,557886190,8440,8440,8440,8440,45
|
|
20240103,123500,557506390,8450,8420,8450,8420,102
|
|
20240103,123400,556646270,8430,8430,8430,8410,462
|
|
20240103,123300,552756210,8420,8420,8420,8420,0
|
|
20240103,123200,552756210,8420,8420,8420,8420,5
|
|
20240103,123100,552714110,8420,8420,8420,8420,12
|
|
20240103,123000,552613070,8400,8420,8420,8400,336
|
|
20240103,122900,549788790,8420,8420,8420,8420,76
|
|
20240103,122800,549148870,8400,8400,8400,8400,1100
|
|
20240103,122700,539908870,8400,8400,8400,8400,0
|
|
20240103,122600,539908870,8400,8400,8400,8400,264
|
|
20240103,122500,537691270,8400,8420,8420,8400,3603
|
|
20240103,122400,507426010,8420,8420,8420,8420,18
|
|
20240103,122300,507274450,8420,8420,8420,8420,0
|
|
20240103,122200,507274450,8420,8390,8420,8390,74
|
|
20240103,122100,506653560,8390,8390,8390,8390,170
|
|
20240103,122000,505227260,8410,8410,8410,8410,0
|
|
20240103,121900,505227260,8410,8410,8410,8410,1
|
|
20240103,121800,505218850,8390,8410,8410,8390,80
|
|
20240103,121700,504547630,8390,8400,8400,8390,2659
|
|
20240103,121600,482234280,8410,8410,8410,8410,0
|
|
20240103,121500,482234280,8410,8410,8410,8410,0
|
|
20240103,121400,482234280,8410,8410,8410,8410,864
|
|
20240103,121300,474968040,8410,8410,8410,8410,1355
|
|
20240103,121200,463572490,8420,8420,8420,8420,6
|
|
20240103,121100,463521970,8420,8420,8420,8420,160
|
|
20240103,121000,462174770,8420,8430,8430,8420,329
|
|
20240103,120900,459403190,8430,8440,8440,8430,59
|
|
20240103,120800,458905290,8440,8440,8440,8440,0
|
|
20240103,120700,458905290,8440,8440,8440,8440,28
|
|
20240103,120600,458668970,8440,8440,8440,8440,1
|
|
20240103,120500,458660530,8430,8430,8430,8430,74
|
|
20240103,120400,458036710,8430,8430,8430,8430,0
|
|
20240103,120300,458036710,8430,8430,8430,8430,0
|
|
20240103,120200,458036710,8430,8430,8430,8430,0
|
|
20240103,120100,458036710,8430,8430,8430,8430,1
|
|
20240103,120000,458028280,8420,8420,8420,8420,52
|
|
20240103,115900,457590440,8410,8410,8410,8410,3
|
|
20240103,115800,457565210,8410,8410,8410,8410,3
|
|
20240103,115700,457539980,8410,8410,8410,8410,5
|
|
20240103,115600,457497930,8410,8410,8410,8410,10
|
|
20240103,115500,457413830,8400,8400,8400,8400,0
|
|
20240103,115400,457413830,8400,8400,8400,8400,0
|
|
20240103,115300,457413830,8400,8410,8410,8400,444
|
|
20240103,115200,453684210,8420,8420,8420,8420,1
|
|
20240103,115100,453675790,8430,8430,8430,8430,0
|
|
20240103,115000,453675790,8430,8430,8430,8430,0
|
|
20240103,114900,453675790,8430,8430,8430,8430,1
|
|
20240103,114800,453667360,8390,8390,8390,8390,0
|
|
20240103,114700,453667360,8390,8390,8390,8390,0
|
|
20240103,114600,453667360,8390,8410,8410,8390,533
|
|
20240103,114500,449193290,8430,8420,8430,8420,9
|
|
20240103,114400,449117440,8430,8430,8430,8430,0
|
|
20240103,114300,449117440,8430,8420,8430,8420,44
|
|
20240103,114200,448746950,8410,8410,8410,8410,10
|
|
20240103,114100,448662850,8390,8410,8410,8390,472
|
|
20240103,114000,444698190,8420,8430,8430,8420,518
|
|
20240103,113900,440331730,8430,8430,8430,8430,0
|
|
20240103,113800,440331730,8430,8440,8440,8430,361
|
|
20240103,113700,437287990,8460,8430,8460,8430,152
|
|
20240103,113600,436005380,8420,8420,8420,8420,44
|
|
20240103,113500,435634900,8420,8420,8420,8420,11
|
|
20240103,113400,435542280,8410,8410,8410,8410,0
|
|
20240103,113300,435542280,8410,8410,8410,8410,83
|
|
20240103,113200,434844250,8400,8400,8400,8400,0
|
|
20240103,113100,434844250,8400,8400,8400,8400,24
|
|
20240103,113000,434642650,8400,8400,8400,8400,106
|
|
20240103,112900,433752250,8400,8400,8400,8400,2
|
|
20240103,112800,433735450,8400,8400,8400,8400,4
|
|
20240103,112700,433701850,8400,8400,8400,8400,1
|
|
20240103,112600,433693450,8400,8400,8400,8400,4
|
|
20240103,112500,433659850,8400,8400,8400,8400,280
|
|
20240103,112400,431307850,8400,8390,8400,8390,539
|
|
20240103,112300,426780880,8390,8380,8390,8380,27
|
|
20240103,112200,426554520,8390,8390,8390,8390,0
|
|
20240103,112100,426554520,8390,8390,8390,8390,15
|
|
20240103,112000,426428670,8390,8390,8390,8390,912
|
|
20240103,111900,418776990,8400,8400,8400,8400,0
|
|
20240103,111800,418776990,8400,8400,8400,8400,0
|
|
20240103,111700,418776990,8400,8400,8400,8400,100
|
|
20240103,111600,417936990,8390,8390,8390,8390,0
|
|
20240103,111500,417936990,8390,8390,8390,8390,2
|
|
20240103,111400,417920210,8390,8390,8390,8390,147
|
|
20240103,111300,416686880,8400,8400,8400,8400,33
|
|
20240103,111200,416409680,8400,8400,8400,8400,115
|
|
20240103,111100,415443680,8400,8400,8400,8400,272
|
|
20240103,111000,413158880,8400,8400,8400,8400,120
|
|
20240103,110900,412150880,8400,8400,8400,8400,858
|
|
20240103,110800,404943680,8400,8400,8400,8400,0
|
|
20240103,110700,404943680,8400,8400,8400,8400,15
|
|
20240103,110600,404817680,8410,8410,8410,8410,0
|
|
20240103,110500,404817680,8410,8410,8410,8410,115
|
|
20240103,110400,403850530,8420,8420,8420,8420,5
|
|
20240103,110300,403808430,8410,8410,8410,8410,0
|
|
20240103,110200,403808430,8410,8410,8410,8410,10
|
|
20240103,110100,403724330,8410,8410,8410,8410,0
|
|
20240103,110000,403724330,8410,8430,8430,8410,312
|
|
20240103,105900,401098430,8480,8420,8480,8420,2016
|
|
20240103,105800,384057230,8430,8430,8440,8430,307
|
|
20240103,105700,381468220,8440,8440,8440,8440,65
|
|
20240103,105600,380919620,8440,8440,8440,8440,20
|
|
20240103,105500,380750820,8440,8440,8450,8440,164
|
|
20240103,105400,379365660,8450,8450,8450,8450,931
|
|
20240103,105300,371498710,8460,8450,8460,8450,386
|
|
20240103,105200,368236340,8450,8450,8450,8450,7
|
|
20240103,105100,368177190,8450,8450,8450,8450,1024
|
|
20240103,105000,359524390,8460,8460,8460,8460,123
|
|
20240103,104900,358483810,8450,8450,8450,8450,1760
|
|
20240103,104800,343611810,8450,8450,8450,8450,0
|
|
20240103,104700,343611810,8450,8450,8450,8450,347
|
|
20240103,104600,340679660,8450,8440,8450,8440,464
|
|
20240103,104500,336762500,8430,8440,8440,8430,119
|
|
20240103,104400,335758730,8440,8420,8440,8420,2518
|
|
20240103,104300,314530980,8410,8410,8410,8410,201
|
|
20240103,104200,312840570,8420,8410,8420,8410,2061
|
|
20240103,104100,295500740,8410,8410,8410,8410,25
|
|
20240103,104000,295290490,8410,8410,8410,8410,100
|
|
20240103,103900,294449490,8410,8410,8410,8410,118
|
|
20240103,103800,293457110,8410,8400,8410,8400,777
|
|
20240103,103700,286930200,8390,8390,8390,8390,351
|
|
20240103,103600,283985310,8380,8380,8380,8380,1
|
|
20240103,103500,283976930,8390,8380,8390,8380,7
|
|
20240103,103400,283918260,8380,8380,8380,8380,23
|
|
20240103,103300,283725520,8370,8380,8380,8370,3760
|
|
20240103,103200,252254270,8380,8380,8380,8380,0
|
|
20240103,103100,252254270,8380,8390,8390,8380,410
|
|
20240103,103000,248818370,8390,8390,8390,8390,230
|
|
20240103,102900,246888670,8390,8390,8390,8390,0
|
|
20240103,102800,246888670,8390,8390,8390,8390,0
|
|
20240103,102700,246888670,8390,8390,8390,8390,209
|
|
20240103,102600,245135160,8390,8390,8390,8390,0
|
|
20240103,102500,245135160,8390,8390,8400,8390,132
|
|
20240103,102400,244027670,8380,8380,8380,8380,3
|
|
20240103,102300,244002530,8390,8390,8390,8390,2
|
|
20240103,102200,243985750,8380,8380,8380,8380,0
|
|
20240103,102100,243985750,8380,8380,8380,8380,120
|
|
20240103,102000,242980150,8390,8380,8390,8380,201
|
|
20240103,101900,241295760,8380,8380,8380,8380,1
|
|
20240103,101800,241287380,8370,8380,8380,8370,721
|
|
20240103,101700,235252510,8370,8370,8370,8370,100
|
|
20240103,101600,234415510,8370,8380,8380,8370,86
|
|
20240103,101500,233695680,8390,8390,8390,8390,1
|
|
20240103,101400,233687290,8400,8390,8400,8390,2
|
|
20240103,101300,233670500,8410,8410,8410,8410,0
|
|
20240103,101200,233670500,8410,8410,8410,8410,35
|
|
20240103,101100,233376150,8410,8410,8410,8410,0
|
|
20240103,101000,233376150,8410,8400,8410,8400,101
|
|
20240103,100900,232527730,8400,8400,8400,8400,1
|
|
20240103,100800,232519330,8410,8410,8410,8410,0
|
|
20240103,100700,232519330,8410,8410,8410,8410,0
|
|
20240103,100600,232519330,8410,8410,8410,8390,210
|
|
20240103,100500,230753350,8410,8410,8410,8410,1
|
|
20240103,100400,230744940,8400,8410,8410,8400,262
|
|
20240103,100300,228543140,8410,8410,8410,8410,2
|
|
20240103,100200,228526320,8400,8390,8400,8390,119
|
|
20240103,100100,227527550,8390,8370,8390,8370,1003
|
|
20240103,100000,219113640,8380,8380,8380,8380,1036
|
|
20240103,095900,210431960,8380,8380,8380,8360,1041
|
|
20240103,095800,201718690,8370,8370,8370,8360,127
|
|
20240103,095700,200656610,8370,8370,8370,8370,0
|
|
20240103,095600,200656610,8370,8360,8370,8360,26
|
|
20240103,095500,200439040,8360,8370,8370,8360,83
|
|
20240103,095400,199745000,8370,8380,8380,8370,156
|
|
20240103,095300,198438770,8390,8410,8420,8390,1525
|
|
20240103,095200,185619960,8410,8390,8410,8380,1890
|
|
20240103,095100,169736800,8390,8390,8390,8390,0
|
|
20240103,095000,169736800,8390,8390,8390,8390,7
|
|
20240103,094900,169678070,8390,8390,8390,8390,0
|
|
20240103,094800,169678070,8390,8390,8400,8390,12
|
|
20240103,094700,169577380,8390,8390,8400,8390,486
|
|
20240103,094600,165499340,8390,8390,8390,8390,16
|
|
20240103,094500,165365100,8380,8370,8390,8370,216
|
|
20240103,094400,163555430,8370,8370,8370,8370,0
|
|
20240103,094300,163555430,8370,8370,8370,8370,0
|
|
20240103,094200,163555430,8370,8390,8390,8370,1226
|
|
20240103,094100,153293330,8390,8400,8400,8390,261
|
|
20240103,094000,151102960,8400,8390,8400,8390,308
|
|
20240103,093900,148518830,8380,8390,8390,8380,25
|
|
20240103,093800,148309290,8390,8400,8400,8390,669
|
|
20240103,093700,142694590,8400,8390,8400,8390,130
|
|
20240103,093600,141602620,8400,8380,8400,8380,2927
|
|
20240103,093500,117044630,8380,8350,8380,8350,2695
|
|
20240103,093400,94511280,8350,8340,8350,8340,70
|
|
20240103,093300,93926980,8350,8350,8350,8350,52
|
|
20240103,093200,93492780,8350,8340,8350,8340,71
|
|
20240103,093100,92900130,8350,8350,8350,8350,1
|
|
20240103,093000,92891780,8340,8340,8340,8340,10
|
|
20240103,092900,92808380,8350,8350,8350,8350,39
|
|
20240103,092800,92482730,8350,8360,8360,8350,32
|
|
20240103,092700,92215430,8370,8360,8370,8360,14
|
|
20240103,092600,92098370,8350,8330,8350,8330,50
|
|
20240103,092500,91681570,8330,8310,8330,8310,11
|
|
20240103,092400,91589960,8360,8340,8360,8340,631
|
|
20240103,092300,86327400,8340,8310,8340,8310,40
|
|
20240103,092200,85994970,8330,8340,8340,8330,51
|
|
20240103,092100,85570090,8340,8310,8340,8270,1098
|
|
20240103,092000,76464310,8310,8310,8310,8310,0
|
|
20240103,091900,76464310,8310,8310,8310,8310,55
|
|
20240103,091800,76007260,8350,8380,8390,8350,843
|
|
20240103,091700,68966210,8390,8390,8390,8390,0
|
|
20240103,091600,68966210,8390,8330,8390,8330,1835
|
|
20240103,091500,53650150,8330,8310,8330,8310,626
|
|
20240103,091400,48441120,8320,8320,8320,8320,10
|
|
20240103,091300,48357920,8260,8260,8260,8260,0
|
|
20240103,091200,48357920,8260,8260,8260,8260,0
|
|
20240103,091100,48357920,8260,8270,8270,8260,120
|
|
20240103,091000,47366220,8260,8260,8260,8260,1
|
|
20240103,090900,47357960,8260,8280,8280,8260,510
|
|
20240103,090800,43139220,8280,8310,8310,8280,37
|
|
20240103,090700,42832790,8280,8300,8300,8280,279
|
|
20240103,090600,40517590,8320,8320,8320,8320,17
|
|
20240103,090500,40376150,8330,8330,8330,8330,1
|
|
20240103,090400,40367820,8300,8290,8300,8290,49
|
|
20240103,090300,39961240,8300,8320,8320,8300,219
|
|
20240103,090200,38142440,8320,8330,8340,8320,2594
|
|
20240103,090100,16554150,8340,8350,8350,8340,30
|
|
20240103,090000,16303850,8350,8320,8350,8320,1959
|