580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,193700,86969372670,3195,3195,3195,3195,2893
|
|
20240102,193600,86969372670,3195,3195,3195,3195,0
|
|
20240102,193500,86969372670,3195,3195,3195,3195,0
|
|
20240102,193400,86969372670,3195,3195,3195,3195,0
|
|
20240102,193300,86969372670,3195,3195,3195,3195,0
|
|
20240102,193200,86969372670,3195,3195,3195,3195,0
|
|
20240102,193100,86969372670,3195,3195,3195,3195,0
|
|
20240102,193000,86969372670,3195,3195,3195,3195,0
|
|
20240102,192900,86969372670,3195,3195,3195,3195,0
|
|
20240102,192800,86969372670,3195,3195,3195,3195,0
|
|
20240102,192700,86969372670,3195,3195,3195,3195,0
|
|
20240102,192600,86969372670,3195,3195,3195,3195,0
|
|
20240102,192500,86969372670,3195,3195,3195,3195,0
|
|
20240102,192400,86969372670,3195,3195,3195,3195,0
|
|
20240102,192300,86969372670,3195,3195,3195,3195,0
|
|
20240102,192200,86969372670,3195,3195,3195,3195,0
|
|
20240102,192100,86969372670,3195,3195,3195,3195,0
|
|
20240102,192000,86969372670,3195,3195,3195,3195,0
|
|
20240102,191900,86969372670,3195,3195,3195,3195,0
|
|
20240102,191800,86969372670,3195,3195,3195,3195,0
|
|
20240102,191700,86969372670,3195,3195,3195,3195,0
|
|
20240102,191600,86969372670,3195,3195,3195,3195,0
|
|
20240102,191500,86969372670,3195,3195,3195,3195,0
|
|
20240102,191400,86969372670,3195,3195,3195,3195,0
|
|
20240102,191300,86969372670,3195,3195,3195,3195,0
|
|
20240102,191200,86969372670,3195,3195,3195,3195,0
|
|
20240102,191100,86969372670,3195,3195,3195,3195,0
|
|
20240102,191000,86969372670,3195,3195,3195,3195,0
|
|
20240102,190900,86969372670,3195,3195,3195,3195,0
|
|
20240102,190800,86969372670,3195,3195,3195,3195,0
|
|
20240102,190700,86969372670,3195,3195,3195,3195,2893
|
|
20240102,190600,86969372670,3195,3195,3195,3195,0
|
|
20240102,190500,86969372670,3195,3195,3195,3195,0
|
|
20240102,190400,86969372670,3195,3195,3195,3195,0
|
|
20240102,190300,86969372670,3195,3195,3195,3195,0
|
|
20240102,190200,86969372670,3195,3195,3195,3195,0
|
|
20240102,190100,86969372670,3195,3195,3195,3195,0
|
|
20240102,190000,86969372670,3195,3195,3195,3195,0
|
|
20240102,185900,86969372670,3195,3195,3195,3195,0
|
|
20240102,185800,86969372670,3195,3195,3195,3195,0
|
|
20240102,185700,86969372670,3195,3195,3195,3195,0
|
|
20240102,185600,86969372670,3195,3195,3195,3195,0
|
|
20240102,185500,86969372670,3195,3195,3195,3195,0
|
|
20240102,185400,86969372670,3195,3195,3195,3195,0
|
|
20240102,185300,86969372670,3195,3195,3195,3195,0
|
|
20240102,185200,86969372670,3195,3195,3195,3195,0
|
|
20240102,185100,86969372670,3195,3195,3195,3195,0
|
|
20240102,185000,86969372670,3195,3195,3195,3195,0
|
|
20240102,184900,86969372670,3195,3195,3195,3195,0
|
|
20240102,184800,86969372670,3195,3195,3195,3195,0
|
|
20240102,184700,86969372670,3195,3195,3195,3195,0
|
|
20240102,184600,86969372670,3195,3195,3195,3195,0
|
|
20240102,184500,86969372670,3195,3195,3195,3195,0
|
|
20240102,184400,86969372670,3195,3195,3195,3195,0
|
|
20240102,184300,86969372670,3195,3195,3195,3195,0
|
|
20240102,184200,86969372670,3195,3195,3195,3195,0
|
|
20240102,184100,86969372670,3195,3195,3195,3195,0
|
|
20240102,184000,86969372670,3195,3195,3195,3195,0
|
|
20240102,183900,86969372670,3195,3195,3195,3195,0
|
|
20240102,183800,86969372670,3195,3195,3195,3195,0
|
|
20240102,183700,86969372670,3195,3195,3195,3195,2893
|
|
20240102,183600,86969372670,3195,3195,3195,3195,0
|
|
20240102,183500,86969372670,3195,3195,3195,3195,0
|
|
20240102,183400,86969372670,3195,3195,3195,3195,0
|
|
20240102,183300,86969372670,3195,3195,3195,3195,0
|
|
20240102,183200,86969372670,3195,3195,3195,3195,0
|
|
20240102,183100,86969372670,3195,3195,3195,3195,0
|
|
20240102,183000,86969372670,3195,3195,3195,3195,0
|
|
20240102,182900,86969372670,3195,3195,3195,3195,0
|
|
20240102,182800,86969372670,3195,3195,3195,3195,0
|
|
20240102,182700,86969372670,3195,3195,3195,3195,0
|
|
20240102,182600,86969372670,3195,3195,3195,3195,0
|
|
20240102,182500,86969372670,3195,3195,3195,3195,0
|
|
20240102,182400,86969372670,3195,3195,3195,3195,0
|
|
20240102,182300,86969372670,3195,3195,3195,3195,0
|
|
20240102,182200,86969372670,3195,3195,3195,3195,0
|
|
20240102,182100,86969372670,3195,3195,3195,3195,0
|
|
20240102,182000,86969372670,3195,3195,3195,3195,0
|
|
20240102,181900,86969372670,3195,3195,3195,3195,0
|
|
20240102,181800,86969372670,3195,3195,3195,3195,0
|
|
20240102,181700,86969372670,3195,3195,3195,3195,0
|
|
20240102,181600,86969372670,3195,3195,3195,3195,0
|
|
20240102,181500,86969372670,3195,3195,3195,3195,0
|
|
20240102,181400,86969372670,3195,3195,3195,3195,0
|
|
20240102,181300,86969372670,3195,3195,3195,3195,0
|
|
20240102,181200,86969372670,3195,3195,3195,3195,0
|
|
20240102,181100,86969372670,3195,3195,3195,3195,0
|
|
20240102,181000,86969372670,3195,3195,3195,3195,0
|
|
20240102,180900,86969372670,3195,3195,3195,3195,0
|
|
20240102,180800,86969372670,3195,3195,3195,3195,0
|
|
20240102,180700,86969372670,3195,3195,3195,3195,2893
|
|
20240102,180600,86969372670,3195,3195,3195,3195,0
|
|
20240102,180500,86969372670,3195,3195,3195,3195,0
|
|
20240102,180400,86969372670,3195,3195,3195,3195,0
|
|
20240102,180300,86969372670,3195,3195,3195,3195,0
|
|
20240102,180200,86969372670,3195,3195,3195,3195,0
|
|
20240102,180100,86969372670,3195,3195,3195,3195,0
|
|
20240102,180000,86969372670,3195,3195,3195,3195,0
|
|
20240102,175900,86969372670,3195,3195,3195,3195,0
|
|
20240102,175800,86969372670,3195,3195,3195,3195,0
|
|
20240102,175700,86969372670,3195,3195,3195,3195,0
|
|
20240102,175600,86969372670,3195,3195,3195,3195,0
|
|
20240102,175500,86969372670,3195,3195,3195,3195,0
|
|
20240102,175400,86969372670,3195,3195,3195,3195,0
|
|
20240102,175300,86969372670,3195,3195,3195,3195,0
|
|
20240102,175200,86969372670,3195,3195,3195,3195,0
|
|
20240102,175100,86969372670,3195,3195,3195,3195,0
|
|
20240102,175000,86969372670,3195,3195,3195,3195,0
|
|
20240102,174900,86969372670,3195,3195,3195,3195,0
|
|
20240102,174800,86969372670,3195,3195,3195,3195,0
|
|
20240102,174700,86969372670,3195,3195,3195,3195,0
|
|
20240102,174600,86969372670,3195,3195,3195,3195,0
|
|
20240102,174500,86969372670,3195,3195,3195,3195,0
|
|
20240102,174400,86969372670,3195,3195,3195,3195,0
|
|
20240102,174300,86969372670,3195,3195,3195,3195,0
|
|
20240102,174200,86969372670,3195,3195,3195,3195,0
|
|
20240102,174100,86969372670,3195,3195,3195,3195,0
|
|
20240102,174000,86969372670,3195,3195,3195,3195,0
|
|
20240102,173900,86969372670,3195,3195,3195,3195,0
|
|
20240102,173800,86969372670,3195,3195,3195,3195,0
|
|
20240102,173700,86969372670,3195,3195,3195,3195,2893
|
|
20240102,173600,86969372670,3195,3195,3195,3195,0
|
|
20240102,173500,86969372670,3195,3195,3195,3195,0
|
|
20240102,173400,86969372670,3195,3195,3195,3195,0
|
|
20240102,173300,86969372670,3195,3195,3195,3195,0
|
|
20240102,173200,86969372670,3195,3195,3195,3195,0
|
|
20240102,173100,86969372670,3195,3195,3195,3195,0
|
|
20240102,173000,86969372670,3195,3195,3195,3195,0
|
|
20240102,172900,86969372670,3195,3195,3195,3195,0
|
|
20240102,172800,86969372670,3195,3195,3195,3195,0
|
|
20240102,172700,86969372670,3195,3195,3195,3195,0
|
|
20240102,172600,86969372670,3195,3195,3195,3195,0
|
|
20240102,172500,86969372670,3195,3195,3195,3195,0
|
|
20240102,172400,86969372670,3195,3195,3195,3195,0
|
|
20240102,172300,86969372670,3195,3195,3195,3195,0
|
|
20240102,172200,86969372670,3195,3195,3195,3195,0
|
|
20240102,172100,86969372670,3195,3195,3195,3195,0
|
|
20240102,172000,86969372670,3195,3195,3195,3195,0
|
|
20240102,171900,86969372670,3195,3195,3195,3195,0
|
|
20240102,171800,86969372670,3195,3195,3195,3195,0
|
|
20240102,171700,86969372670,3195,3195,3195,3195,0
|
|
20240102,171600,86969372670,3195,3195,3195,3195,0
|
|
20240102,171500,86969372670,3195,3195,3195,3195,0
|
|
20240102,171400,86969372670,3195,3195,3195,3195,0
|
|
20240102,171300,86969372670,3195,3195,3195,3195,0
|
|
20240102,171200,86969372670,3195,3195,3195,3195,0
|
|
20240102,171100,86969372670,3195,3195,3195,3195,0
|
|
20240102,171000,86969372670,3195,3195,3195,3195,0
|
|
20240102,170900,86969372670,3195,3195,3195,3195,0
|
|
20240102,170800,86969372670,3195,3195,3195,3195,0
|
|
20240102,170700,86969372670,3195,3195,3195,3195,2893
|
|
20240102,170600,86969372670,3195,3195,3195,3195,0
|
|
20240102,170500,86969372670,3195,3195,3195,3195,0
|
|
20240102,170400,86969372670,3195,3195,3195,3195,0
|
|
20240102,170300,86969372670,3195,3195,3195,3195,0
|
|
20240102,170200,86969372670,3195,3195,3195,3195,0
|
|
20240102,170100,86969372670,3195,3195,3195,3195,0
|
|
20240102,170000,86969372670,3195,3195,3195,3195,0
|
|
20240102,165900,86969372670,3195,3195,3195,3195,0
|
|
20240102,165800,86969372670,3195,3195,3195,3195,0
|
|
20240102,165700,86969372670,3195,3195,3195,3195,0
|
|
20240102,165600,86969372670,3195,3195,3195,3195,0
|
|
20240102,165500,86969372670,3195,3195,3195,3195,0
|
|
20240102,165400,86969372670,3195,3195,3195,3195,0
|
|
20240102,165300,86969372670,3195,3195,3195,3195,0
|
|
20240102,165200,86969372670,3195,3195,3195,3195,0
|
|
20240102,165100,86969372670,3195,3195,3195,3195,0
|
|
20240102,165000,86969372670,3195,3195,3195,3195,0
|
|
20240102,164900,86969372670,3195,3195,3195,3195,0
|
|
20240102,164800,86969372670,3195,3195,3195,3195,0
|
|
20240102,164700,86969372670,3195,3195,3195,3195,0
|
|
20240102,164600,86969372670,3195,3195,3195,3195,0
|
|
20240102,164500,86969372670,3195,3195,3195,3195,0
|
|
20240102,164400,86969372670,3195,3195,3195,3195,0
|
|
20240102,164300,86969372670,3195,3195,3195,3195,0
|
|
20240102,164200,86969372670,3195,3195,3195,3195,0
|
|
20240102,164100,86969372670,3195,3195,3195,3195,0
|
|
20240102,164000,86969372670,3195,3195,3195,3195,0
|
|
20240102,163900,86969372670,3195,3195,3195,3195,0
|
|
20240102,163800,86969372670,3195,3195,3195,3195,0
|
|
20240102,163700,86969372670,3195,3195,3195,3195,2893
|
|
20240102,163600,86969372670,3195,3195,3195,3195,0
|
|
20240102,163500,86969372670,3195,3195,3195,3195,0
|
|
20240102,163400,86969372670,3195,3195,3195,3195,0
|
|
20240102,163300,86969372670,3195,3195,3195,3195,0
|
|
20240102,163200,86969372670,3195,3195,3195,3195,0
|
|
20240102,163100,86969372670,3195,3195,3195,3195,0
|
|
20240102,163000,86969372670,3195,3195,3195,3195,0
|
|
20240102,162900,86969372670,3195,3195,3195,3195,0
|
|
20240102,162800,86969372670,3195,3195,3195,3195,0
|
|
20240102,162700,86969372670,3195,3195,3195,3195,0
|
|
20240102,162600,86969372670,3195,3195,3195,3195,0
|
|
20240102,162500,86969372670,3195,3195,3195,3195,0
|
|
20240102,162400,86969372670,3195,3195,3195,3195,0
|
|
20240102,162300,86969372670,3195,3195,3195,3195,0
|
|
20240102,162200,86969372670,3195,3195,3195,3195,0
|
|
20240102,162100,86969372670,3195,3195,3195,3195,0
|
|
20240102,162000,86969372670,3195,3195,3195,3195,0
|
|
20240102,161900,86969372670,3195,3195,3195,3195,0
|
|
20240102,161800,86969372670,3195,3195,3195,3195,0
|
|
20240102,161700,86969372670,3195,3195,3195,3195,0
|
|
20240102,161600,86969372670,3195,3195,3195,3195,0
|
|
20240102,161500,86969372670,3195,3195,3195,3195,0
|
|
20240102,161400,86969372670,3195,3195,3195,3195,0
|
|
20240102,161300,86969372670,3195,3195,3195,3195,0
|
|
20240102,161200,86969372670,3195,3195,3195,3195,0
|
|
20240102,161100,86969372670,3195,3195,3195,3195,0
|
|
20240102,161000,86969372670,3195,3195,3195,3195,0
|
|
20240102,160900,86969372670,3195,3195,3195,3195,0
|
|
20240102,160800,86969372670,3195,3195,3195,3195,0
|
|
20240102,160700,86969372670,3195,3195,3195,3195,2893
|
|
20240102,160600,86969372670,3195,3195,3195,3195,0
|
|
20240102,160500,86969372670,3195,3195,3195,3195,0
|
|
20240102,160400,86969372670,3195,3195,3195,3195,0
|
|
20240102,160300,86969372670,3195,3195,3195,3195,0
|
|
20240102,160200,86969372670,3195,3195,3195,3195,0
|
|
20240102,160100,86969372670,3195,3195,3195,3195,0
|
|
20240102,160000,86969372670,3195,3195,3195,3195,0
|
|
20240102,155900,86969372670,3195,3195,3195,3195,0
|
|
20240102,155800,86969372670,3195,3195,3195,3195,0
|
|
20240102,155700,86969372670,3195,3195,3195,3195,0
|
|
20240102,155600,86969372670,3195,3195,3195,3195,0
|
|
20240102,155500,86969372670,3195,3195,3195,3195,0
|
|
20240102,155400,86969372670,3195,3195,3195,3195,0
|
|
20240102,155300,86969372670,3195,3195,3195,3195,0
|
|
20240102,155200,86969372670,3195,3195,3195,3195,0
|
|
20240102,155100,86969372670,3195,3195,3195,3195,0
|
|
20240102,155000,86969372670,3195,3195,3195,3195,0
|
|
20240102,154900,86969372670,3195,3195,3195,3195,0
|
|
20240102,154800,86969372670,3195,3195,3195,3195,0
|
|
20240102,154700,86969372670,3195,3195,3195,3195,0
|
|
20240102,154600,86969372670,3195,3195,3195,3195,0
|
|
20240102,154500,86969372670,3195,3195,3195,3195,0
|
|
20240102,154400,86969372670,3195,3195,3195,3195,0
|
|
20240102,154300,86969372670,3195,3195,3195,3195,0
|
|
20240102,154200,86969372670,3195,3195,3195,3195,0
|
|
20240102,154100,86969372670,3195,3195,3195,3195,0
|
|
20240102,154000,86969372670,3195,3195,3195,3195,0
|
|
20240102,153900,86969372670,3195,3195,3195,3195,0
|
|
20240102,153800,86969372670,3195,3195,3195,3195,0
|
|
20240102,153700,86969372670,3195,3195,3195,3195,2893
|
|
20240102,153600,86969372670,3195,3195,3195,3195,0
|
|
20240102,153500,86969372670,3195,3195,3195,3195,0
|
|
20240102,153400,86969372670,3195,3195,3195,3195,0
|
|
20240102,153300,86969372670,3195,3195,3195,3195,0
|
|
20240102,153200,86969372670,3195,3195,3195,3195,0
|
|
20240102,153100,86969372670,3195,3195,3195,3195,0
|
|
20240102,153000,86969372670,3195,3195,3195,3195,2893
|
|
20240102,152900,86960129535,3195,3195,3195,3195,0
|
|
20240102,152800,86960129535,3195,3195,3195,3195,0
|
|
20240102,152700,86960129535,3195,3195,3195,3195,0
|
|
20240102,152600,86960129535,3195,3195,3195,3195,0
|
|
20240102,152500,86960129535,3195,3195,3195,3195,0
|
|
20240102,152400,86960129535,3195,3195,3195,3195,0
|
|
20240102,152300,86960129535,3195,3195,3195,3195,0
|
|
20240102,152200,86960129535,3195,3195,3195,3195,0
|
|
20240102,152100,86960129535,3195,3195,3195,3195,0
|
|
20240102,152000,86960129535,3195,3195,3195,3195,0
|
|
20240102,151900,86960129535,3195,3195,3195,3195,202
|
|
20240102,151800,86959484145,3195,3195,3195,3195,1064
|
|
20240102,151700,86956084665,3195,3195,3195,3195,383
|
|
20240102,151600,86954860980,3195,3195,3195,3195,332
|
|
20240102,151500,86953800240,3195,3195,3195,3195,70
|
|
20240102,151400,86953576590,3195,3195,3195,3195,30
|
|
20240102,151300,86953480740,3195,3195,3195,3195,30
|
|
20240102,151200,86953384890,3195,3195,3195,3195,2
|
|
20240102,151100,86953378500,3195,3195,3195,3195,457
|
|
20240102,151000,86951918385,3195,3195,3195,3195,22
|
|
20240102,150900,86951848095,3195,3195,3195,3195,1315
|
|
20240102,150800,86947646670,3195,3195,3195,3195,100
|
|
20240102,150700,86947327170,3195,3195,3195,3195,0
|
|
20240102,150600,86947327170,3195,3195,3195,3195,241
|
|
20240102,150500,86946557175,3195,3195,3195,3195,15
|
|
20240102,150400,86946509250,3195,3195,3195,3195,44
|
|
20240102,150300,86946368670,3195,3195,3195,3195,2
|
|
20240102,150200,86946362280,3195,3195,3195,3195,1012
|
|
20240102,150100,86943128940,3195,3195,3195,3195,1
|
|
20240102,150000,86943125745,3195,3195,3195,3195,6
|
|
20240102,145900,86943106575,3195,3195,3195,3195,24
|
|
20240102,145800,86943029895,3195,3195,3195,3195,20
|
|
20240102,145700,86942965995,3195,3195,3195,3195,1
|
|
20240102,145600,86942962800,3195,3195,3195,3195,209
|
|
20240102,145500,86942295045,3195,3195,3195,3195,0
|
|
20240102,145400,86942295045,3195,3195,3195,3195,837
|
|
20240102,145300,86939620830,3195,3195,3195,3195,850
|
|
20240102,145200,86936905080,3195,3195,3195,3195,234
|
|
20240102,145100,86936157450,3195,3195,3195,3195,101
|
|
20240102,145000,86935834755,3195,3195,3195,3195,0
|
|
20240102,144900,86935834755,3195,3195,3195,3195,381
|
|
20240102,144800,86934617460,3195,3195,3195,3195,553
|
|
20240102,144700,86932850625,3195,3195,3195,3195,1
|
|
20240102,144600,86932847430,3195,3195,3195,3195,8696
|
|
20240102,144500,86905063710,3195,3195,3195,3195,3
|
|
20240102,144400,86905054125,3195,3195,3195,3195,1
|
|
20240102,144300,86905050930,3195,3195,3195,3195,822
|
|
20240102,144200,86902424640,3195,3195,3195,3195,205
|
|
20240102,144100,86901769665,3195,3195,3195,3195,45
|
|
20240102,144000,86901625890,3195,3195,3195,3195,5
|
|
20240102,143900,86901609915,3195,3195,3195,3195,137
|
|
20240102,143800,86901172200,3195,3195,3195,3195,95
|
|
20240102,143700,86900868675,3195,3195,3195,3195,1
|
|
20240102,143600,86900865480,3195,3195,3195,3195,3
|
|
20240102,143500,86900855895,3195,3195,3195,3195,131
|
|
20240102,143400,86900437350,3195,3195,3195,3195,2
|
|
20240102,143300,86900430960,3195,3195,3195,3195,0
|
|
20240102,143200,86900430960,3195,3195,3195,3195,466
|
|
20240102,143100,86898942090,3195,3195,3195,3195,103
|
|
20240102,143000,86898613005,3195,3195,3195,3195,0
|
|
20240102,142900,86898613005,3195,3195,3195,3195,40
|
|
20240102,142800,86898485205,3195,3195,3195,3195,10
|
|
20240102,142700,86898453255,3195,3195,3195,3195,1022
|
|
20240102,142600,86895187965,3195,3195,3195,3195,3951
|
|
20240102,142500,86882564520,3195,3195,3195,3195,2000
|
|
20240102,142400,86876174520,3195,3195,3195,3195,500
|
|
20240102,142300,86874577020,3195,3195,3195,3195,1034
|
|
20240102,142200,86871273390,3195,3195,3195,3195,101
|
|
20240102,142100,86870950695,3195,3195,3195,3195,640
|
|
20240102,142000,86868905895,3195,3195,3195,3195,58
|
|
20240102,141900,86868720585,3195,3195,3195,3195,47
|
|
20240102,141800,86868570420,3195,3195,3195,3195,0
|
|
20240102,141700,86868570420,3195,3195,3195,3195,0
|
|
20240102,141600,86868570420,3195,3195,3195,3195,2000
|
|
20240102,141500,86862180420,3195,3195,3195,3195,18
|
|
20240102,141400,86862122910,3195,3195,3195,3195,23209
|
|
20240102,141300,86787970155,3195,3195,3195,3195,101
|
|
20240102,141200,86787647460,3195,3195,3195,3195,10
|
|
20240102,141100,86787615510,3195,3195,3195,3195,1327
|
|
20240102,141000,86783375745,3195,3195,3195,3195,22
|
|
20240102,140900,86783305455,3195,3195,3195,3195,1252
|
|
20240102,140800,86779305315,3195,3195,3195,3195,21
|
|
20240102,140700,86779238220,3195,3195,3195,3195,1
|
|
20240102,140600,86779235025,3195,3195,3195,3195,93
|
|
20240102,140500,86778937890,3195,3195,3195,3195,502
|
|
20240102,140400,86777334000,3195,3195,3195,3195,50
|
|
20240102,140300,86777174250,3195,3195,3195,3195,60
|
|
20240102,140200,86776982550,3195,3195,3195,3195,3
|
|
20240102,140100,86776972965,3195,3195,3195,3195,7122
|
|
20240102,140000,86754218175,3195,3195,3195,3195,17
|
|
20240102,135900,86754163860,3195,3195,3195,3195,0
|
|
20240102,135800,86754163860,3195,3195,3195,3195,106
|
|
20240102,135700,86753825190,3195,3195,3195,3195,413
|
|
20240102,135600,86752505655,3195,3195,3195,3195,200
|
|
20240102,135500,86751866655,3195,3195,3195,3195,10935
|
|
20240102,135400,86716929330,3195,3195,3195,3195,1480
|
|
20240102,135300,86712200730,3195,3195,3195,3195,343
|
|
20240102,135200,86711104845,3195,3195,3195,3195,2
|
|
20240102,135100,86711098455,3195,3195,3195,3195,9
|
|
20240102,135000,86711069700,3195,3195,3195,3195,0
|
|
20240102,134900,86711069700,3195,3195,3195,3195,32
|
|
20240102,134800,86710967460,3195,3195,3195,3195,655
|
|
20240102,134700,86708874735,3195,3195,3195,3195,105
|
|
20240102,134600,86708539260,3195,3195,3195,3195,557
|
|
20240102,134500,86706759645,3195,3195,3195,3195,563
|
|
20240102,134400,86704960860,3195,3195,3195,3195,5
|
|
20240102,134300,86704944885,3195,3195,3195,3195,298
|
|
20240102,134200,86703992775,3195,3195,3195,3195,0
|
|
20240102,134100,86703992775,3195,3195,3195,3195,97
|
|
20240102,134000,86703682860,3195,3195,3195,3195,1095
|
|
20240102,133900,86700184335,3195,3195,3195,3195,516
|
|
20240102,133800,86698535715,3195,3195,3195,3195,32
|
|
20240102,133700,86698433475,3195,3195,3195,3195,301
|
|
20240102,133600,86697471780,3195,3195,3195,3195,110
|
|
20240102,133500,86697120330,3195,3195,3195,3195,3000
|
|
20240102,133400,86687535330,3195,3195,3195,3195,26
|
|
20240102,133300,86687452260,3195,3195,3195,3195,181
|
|
20240102,133200,86686873965,3195,3195,3195,3195,1037
|
|
20240102,133100,86683560750,3195,3195,3195,3190,65076
|
|
20240102,133000,86475646470,3195,3190,3195,3190,17536
|
|
20240102,132900,86419623715,3190,3185,3195,3180,27690
|
|
20240102,132800,86331197470,3185,3195,3195,3185,191978
|
|
20240102,132700,85717923370,3195,3195,3195,3195,1001
|
|
20240102,132600,85714725175,3195,3195,3195,3195,235
|
|
20240102,132500,85713974350,3195,3195,3195,3195,518
|
|
20240102,132400,85712319340,3195,3195,3195,3195,580
|
|
20240102,132300,85710466240,3195,3195,3195,3195,1826
|
|
20240102,132200,85704632170,3195,3195,3195,3195,1033
|
|
20240102,132100,85701331735,3195,3195,3195,3195,188
|
|
20240102,132000,85700731075,3195,3195,3195,3195,1523
|
|
20240102,131900,85695865090,3195,3195,3195,3195,2907
|
|
20240102,131800,85686577225,3195,3195,3195,3195,2053
|
|
20240102,131700,85680017890,3195,3195,3195,3195,2203
|
|
20240102,131600,85672979305,3195,3195,3195,3190,20765
|
|
20240102,131500,85606642315,3195,3190,3195,3190,13194
|
|
20240102,131400,85564497840,3190,3190,3195,3190,3199
|
|
20240102,131300,85554282835,3190,3195,3195,3185,160753
|
|
20240102,131200,85040904700,3195,3195,3195,3190,20295
|
|
20240102,131100,84976077730,3195,3190,3195,3190,8849
|
|
20240102,131000,84947838755,3190,3195,3195,3190,13919
|
|
20240102,130900,84903387150,3195,3190,3195,3190,24072
|
|
20240102,130800,84826510210,3190,3195,3195,3190,12949
|
|
20240102,130700,84785197355,3195,3195,3195,3190,12047
|
|
20240102,130600,84746734815,3195,3190,3195,3185,20512
|
|
20240102,130500,84681264335,3190,3190,3190,3185,21152
|
|
20240102,130400,84613795350,3185,3185,3190,3180,4872
|
|
20240102,130300,84598274390,3190,3190,3195,3180,92086
|
|
20240102,130200,84304916935,3190,3190,3190,3185,18358
|
|
20240102,130100,84246370720,3190,3190,3190,3185,15930
|
|
20240102,130000,84195591985,3190,3190,3195,3185,7491
|
|
20240102,125900,84171704850,3195,3190,3195,3180,32114
|
|
20240102,125800,84069322710,3195,3195,3195,3185,53149
|
|
20240102,125700,83899558740,3195,3190,3195,3190,27717
|
|
20240102,125600,83811002930,3190,3190,3195,3190,5733
|
|
20240102,125500,83792707040,3195,3190,3195,3190,13355
|
|
20240102,125400,83750061740,3195,3190,3195,3190,28249
|
|
20240102,125300,83659813045,3190,3190,3195,3190,8792
|
|
20240102,125200,83631747475,3195,3185,3195,3185,17360
|
|
20240102,125100,83576375420,3190,3195,3195,3175,111102
|
|
20240102,125000,83221658330,3195,3195,3195,3195,9047
|
|
20240102,124900,83192753165,3195,3195,3195,3190,104584
|
|
20240102,124800,82858634845,3190,3195,3195,3190,10825
|
|
20240102,124700,82824086690,3195,3195,3195,3190,26109
|
|
20240102,124600,82740693840,3190,3190,3195,3185,32320
|
|
20240102,124500,82637589330,3195,3195,3195,3185,55548
|
|
20240102,124400,82460166905,3190,3185,3190,3180,69680
|
|
20240102,124300,82237953535,3185,3175,3185,3170,24124
|
|
20240102,124200,82161219755,3175,3170,3180,3160,73927
|
|
20240102,124100,81927055150,3175,3190,3195,3165,142459
|
|
20240102,124000,81474478275,3195,3195,3195,3190,32913
|
|
20240102,123900,81369326335,3195,3195,3195,3190,27774
|
|
20240102,123800,81280642115,3195,3185,3195,3185,289627
|
|
20240102,123700,80355464360,3190,3190,3190,3175,71703
|
|
20240102,123600,80127056380,3190,3185,3195,3185,39791
|
|
20240102,123500,80000140440,3185,3185,3195,3180,57234
|
|
20240102,123400,79817596515,3190,3195,3195,3180,411653
|
|
20240102,123300,78502712160,3195,3195,3195,3195,595
|
|
20240102,123200,78500811135,3195,3195,3195,3195,4075
|
|
20240102,123100,78487791510,3195,3195,3195,3195,4513
|
|
20240102,123000,78473372475,3195,3195,3195,3195,2123
|
|
20240102,122900,78466589490,3195,3195,3195,3195,1648
|
|
20240102,122800,78461324130,3195,3195,3195,3195,36797
|
|
20240102,122700,78343757715,3195,3195,3195,3195,2957
|
|
20240102,122600,78334310100,3195,3195,3195,3195,1114
|
|
20240102,122500,78330750870,3195,3195,3195,3195,1274
|
|
20240102,122400,78326680440,3195,3195,3195,3195,394
|
|
20240102,122300,78325421610,3195,3195,3195,3195,530
|
|
20240102,122200,78323728260,3195,3195,3195,3190,168091
|
|
20240102,122100,77786677520,3195,3190,3195,3185,27955
|
|
20240102,122000,77697398370,3190,3190,3195,3185,26323
|
|
20240102,121900,77613437840,3190,3185,3195,3185,45908
|
|
20240102,121800,77466981360,3185,3190,3195,3185,20704
|
|
20240102,121700,77400936145,3190,3195,3195,3185,35082
|
|
20240102,121600,77289031645,3195,3195,3195,3185,23185
|
|
20240102,121500,77215042420,3195,3185,3195,3175,60386
|
|
20240102,121400,77022429960,3190,3195,3195,3180,140503
|
|
20240102,121300,76574349230,3190,3185,3195,3185,52714
|
|
20240102,121200,76406132520,3185,3195,3195,3180,34141
|
|
20240102,121100,76297251295,3195,3190,3195,3185,71849
|
|
20240102,121000,76067893930,3195,3180,3195,3165,80048
|
|
20240102,120900,75812933600,3185,3165,3185,3165,58553
|
|
20240102,120800,75626854255,3175,3190,3195,3160,432927
|
|
20240102,120700,74244650330,3190,3195,3195,3140,393795
|
|
20240102,120600,72989042935,3190,3180,3195,3175,176175
|
|
20240102,120500,72427380055,3180,3155,3180,3155,65337
|
|
20240102,120400,72220221215,3155,3170,3170,3145,57949
|
|
20240102,120300,72037332265,3170,3160,3175,3155,54937
|
|
20240102,120200,71863285285,3160,3190,3195,3140,197483
|
|
20240102,120100,71238984610,3180,3190,3195,3175,97455
|
|
20240102,120000,70928342910,3190,3185,3195,3175,144598
|
|
20240102,115900,70467491135,3195,3190,3195,3175,209871
|
|
20240102,115800,69797960170,3190,3175,3190,3170,175161
|
|
20240102,115700,69240390405,3175,3155,3180,3140,188283
|
|
20240102,115600,68645570825,3155,3145,3160,3125,217381
|
|
20240102,115500,67962682640,3145,3175,3180,3130,319011
|
|
20240102,115400,66957529280,3160,3195,3195,3160,811576
|
|
20240102,115300,64366877880,3195,3195,3195,3195,426
|
|
20240102,115200,64365516810,3195,3195,3195,3195,208
|
|
20240102,115100,64364852250,3195,3195,3195,3195,1546
|
|
20240102,115000,64359912780,3195,3195,3195,3195,189
|
|
20240102,114900,64359308925,3195,3195,3195,3195,3737
|
|
20240102,114800,64347369210,3195,3195,3195,3195,5353
|
|
20240102,114700,64330266375,3195,3195,3195,3195,11101
|
|
20240102,114600,64294798680,3195,3195,3195,3195,295
|
|
20240102,114500,64293856155,3195,3195,3195,3195,2022
|
|
20240102,114400,64287395865,3195,3195,3195,3195,1287
|
|
20240102,114300,64283283900,3195,3195,3195,3195,754
|
|
20240102,114200,64280874870,3195,3195,3195,3195,2761
|
|
20240102,114100,64272053475,3195,3195,3195,3195,2193
|
|
20240102,114000,64265046840,3195,3195,3195,3195,27855
|
|
20240102,113900,64176050115,3195,3195,3195,3195,106
|
|
20240102,113800,64175711445,3195,3195,3195,3195,422
|
|
20240102,113700,64174363155,3195,3195,3195,3195,1116
|
|
20240102,113600,64170797535,3195,3195,3195,3195,10412
|
|
20240102,113500,64137531195,3195,3195,3195,3195,5155
|
|
20240102,113400,64121060970,3195,3195,3195,3195,5947
|
|
20240102,113300,64102060305,3195,3195,3195,3195,2673
|
|
20240102,113200,64093520070,3195,3195,3195,3195,17171
|
|
20240102,113100,64038658725,3195,3195,3195,3195,15275
|
|
20240102,113000,63989855100,3195,3195,3195,3195,45295
|
|
20240102,112900,63845137575,3195,3195,3195,3195,13527
|
|
20240102,112800,63801918810,3195,3195,3195,3195,2768
|
|
20240102,112700,63793075050,3195,3195,3195,3195,2730
|
|
20240102,112600,63784352700,3195,3195,3195,3195,3132
|
|
20240102,112500,63774345960,3195,3195,3195,3195,16319
|
|
20240102,112400,63722206755,3195,3195,3195,3195,3134
|
|
20240102,112300,63712193625,3195,3195,3195,3195,2830
|
|
20240102,112200,63703151775,3195,3195,3195,3195,1038
|
|
20240102,112100,63699835365,3195,3195,3195,3195,1972
|
|
20240102,112000,63693534825,3195,3195,3195,3195,3337
|
|
20240102,111900,63682873110,3195,3195,3195,3195,5721
|
|
20240102,111800,63664594515,3195,3195,3195,3195,8379
|
|
20240102,111700,63637823610,3195,3195,3195,3195,2961
|
|
20240102,111600,63628363215,3195,3195,3195,3195,8926
|
|
20240102,111500,63599844645,3195,3195,3195,3195,148626
|
|
20240102,111400,63124984575,3195,3195,3195,3195,856
|
|
20240102,111300,63122249655,3195,3195,3195,3195,15229
|
|
20240102,111200,63073593000,3195,3195,3195,3195,31094
|
|
20240102,111100,62974247670,3195,3195,3195,3195,16484
|
|
20240102,111000,62921581290,3195,3195,3195,3195,33627
|
|
20240102,110900,62814143025,3195,3195,3195,3195,12441
|
|
20240102,110800,62774394030,3195,3195,3195,3195,111117
|
|
20240102,110700,62419375215,3195,3195,3195,3195,19832
|
|
20240102,110600,62356011975,3195,3195,3195,3195,7585
|
|
20240102,110500,62331777900,3195,3195,3195,3195,21998
|
|
20240102,110400,62261494290,3195,3180,3195,3160,623379
|
|
20240102,110300,60272324700,3185,3195,3195,3150,1182635
|
|
20240102,110200,56499866680,3195,3195,3195,3195,138889
|
|
20240102,110100,56056116325,3195,3195,3195,3170,1377269
|
|
20240102,110000,51657116295,3195,3195,3195,3195,170559
|
|
20240102,105900,51112180290,3195,3195,3195,3195,73924
|
|
20240102,105800,50875993110,3195,3195,3195,3195,11076
|
|
20240102,105700,50840605290,3195,3195,3195,3195,8067
|
|
20240102,105600,50814831225,3195,3195,3195,3195,16386
|
|
20240102,105500,50762477955,3195,3195,3195,3195,13868
|
|
20240102,105400,50718169695,3195,3195,3195,3195,36242
|
|
20240102,105300,50602376505,3195,3195,3195,3195,1924475
|
|
20240102,105200,44453678880,3195,3195,3195,3195,34563
|
|
20240102,105100,44343250095,3195,3195,3195,3195,133711
|
|
20240102,105000,43916043450,3195,3195,3195,3195,126939
|
|
20240102,104900,43510473345,3195,3195,3195,3195,203500
|
|
20240102,104800,42860290845,3195,3195,3195,3195,281400
|
|
20240102,104700,41961217845,3195,3195,3195,3195,215588
|
|
20240102,104600,41272414185,3195,3015,3195,3010,3608463
|
|
20240102,104500,29868250635,3015,3020,3020,3010,218806
|
|
20240102,104400,29207947900,3015,3015,3015,3015,0
|
|
20240102,104300,29207947900,3015,3000,3015,2995,189109
|
|
20240102,104200,28639258215,3000,3005,3015,2980,389132
|
|
20240102,104100,27469212700,3005,2975,3005,2960,407554
|
|
20240102,104000,26250441275,2975,2975,2975,2960,136133
|
|
20240102,103900,25846518710,2975,2975,2990,2945,296367
|
|
20240102,103800,24965208935,2975,2925,2985,2925,607216
|
|
20240102,103700,23168063520,2925,2885,2930,2870,150446
|
|
20240102,103600,22731297425,2885,2895,2900,2880,30697
|
|
20240102,103500,22642641245,2900,2880,2905,2865,91992
|
|
20240102,103400,22377015870,2885,2880,2885,2860,96348
|
|
20240102,103300,22100329450,2870,2875,2885,2865,89939
|
|
20240102,103200,21841929125,2875,2880,2880,2860,93847
|
|
20240102,103100,21572780725,2880,2875,2895,2870,100165
|
|
20240102,103000,21284260535,2875,2905,2910,2855,176708
|
|
20240102,102900,20775086435,2900,2930,2930,2885,205874
|
|
20240102,102800,20176643580,2925,2865,2940,2865,359086
|
|
20240102,102700,19130680590,2870,2880,2880,2845,182785
|
|
20240102,102600,18607552460,2875,2885,2885,2875,98756
|
|
20240102,102500,18323232015,2885,2890,2895,2880,114316
|
|
20240102,102400,17993033000,2890,2870,2890,2865,83740
|
|
20240102,102300,17751958875,2870,2865,2895,2855,203508
|
|
20240102,102200,17166187600,2870,2875,2885,2860,131240
|
|
20240102,102100,16788832085,2875,2845,2880,2840,209930
|
|
20240102,102000,16187823350,2850,2875,2880,2840,333908
|
|
20240102,101900,15235783115,2875,2890,2895,2850,230898
|
|
20240102,101800,14573280685,2890,2870,2900,2865,225662
|
|
20240102,101700,13922447160,2875,2915,2920,2865,408488
|
|
20240102,101600,12741672690,2920,2855,2935,2830,875414
|
|
20240102,101500,10210827335,2860,2825,2860,2810,306168
|
|
20240102,101400,9342121295,2825,2830,2840,2800,234434
|
|
20240102,101300,8681018600,2830,2840,2850,2800,380377
|
|
20240102,101200,7606870160,2840,2795,2875,2785,690016
|
|
20240102,101100,5654361840,2790,2700,2820,2680,717842
|
|
20240102,101000,3675367270,2700,2655,2705,2640,120447
|
|
20240102,100900,3352972090,2650,2665,2685,2650,51721
|
|
20240102,100800,3214908150,2685,2660,2685,2650,103391
|
|
20240102,100700,2939631180,2660,2665,2695,2645,65881
|
|
20240102,100600,2763842665,2670,2670,2735,2630,233053
|
|
20240102,100500,2139323005,2670,2745,2745,2645,237526
|
|
20240102,100400,1494482765,2745,2745,2745,2745,0
|
|
20240102,100300,1494482765,2745,2685,2745,2680,90864
|
|
20240102,100200,1247852785,2670,2625,2695,2610,308061
|
|
20240102,100100,426762200,2620,2535,2640,2510,128250
|
|
20240102,100000,95185850,2525,2500,2540,2485,37979
|