600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185700,374146940,8500,8500,8500,8500,681
|
|
20240104,185600,374146940,8500,8500,8500,8500,0
|
|
20240104,185500,374146940,8500,8500,8500,8500,0
|
|
20240104,185400,374146940,8500,8500,8500,8500,0
|
|
20240104,185300,374146940,8500,8500,8500,8500,0
|
|
20240104,185200,374146940,8500,8500,8500,8500,0
|
|
20240104,185100,374146940,8500,8500,8500,8500,0
|
|
20240104,185000,374146940,8500,8500,8500,8500,0
|
|
20240104,184900,374146940,8500,8500,8500,8500,0
|
|
20240104,184800,374146940,8500,8500,8500,8500,0
|
|
20240104,184700,374146940,8500,8500,8500,8500,0
|
|
20240104,184600,374146940,8500,8500,8500,8500,0
|
|
20240104,184500,374146940,8500,8500,8500,8500,0
|
|
20240104,184400,374146940,8500,8500,8500,8500,0
|
|
20240104,184300,374146940,8500,8500,8500,8500,0
|
|
20240104,184200,374146940,8500,8500,8500,8500,0
|
|
20240104,184100,374146940,8500,8500,8500,8500,0
|
|
20240104,184000,374146940,8500,8500,8500,8500,0
|
|
20240104,183900,374146940,8500,8500,8500,8500,0
|
|
20240104,183800,374146940,8500,8500,8500,8500,0
|
|
20240104,183700,374146940,8500,8500,8500,8500,0
|
|
20240104,183600,374146940,8500,8500,8500,8500,0
|
|
20240104,183500,374146940,8500,8500,8500,8500,0
|
|
20240104,183400,374146940,8500,8500,8500,8500,0
|
|
20240104,183300,374146940,8500,8500,8500,8500,0
|
|
20240104,183200,374146940,8500,8500,8500,8500,0
|
|
20240104,183100,374146940,8500,8500,8500,8500,0
|
|
20240104,183000,374146940,8500,8500,8500,8500,0
|
|
20240104,182900,374146940,8500,8500,8500,8500,0
|
|
20240104,182800,374146940,8500,8500,8500,8500,0
|
|
20240104,182700,374146940,8500,8500,8500,8500,681
|
|
20240104,182600,374146940,8500,8500,8500,8500,0
|
|
20240104,182500,374146940,8500,8500,8500,8500,0
|
|
20240104,182400,374146940,8500,8500,8500,8500,0
|
|
20240104,182300,374146940,8500,8500,8500,8500,0
|
|
20240104,182200,374146940,8500,8500,8500,8500,0
|
|
20240104,182100,374146940,8500,8500,8500,8500,0
|
|
20240104,182000,374146940,8500,8500,8500,8500,0
|
|
20240104,181900,374146940,8500,8500,8500,8500,0
|
|
20240104,181800,374146940,8500,8500,8500,8500,0
|
|
20240104,181700,374146940,8500,8500,8500,8500,0
|
|
20240104,181600,374146940,8500,8500,8500,8500,0
|
|
20240104,181500,374146940,8500,8500,8500,8500,0
|
|
20240104,181400,374146940,8500,8500,8500,8500,0
|
|
20240104,181300,374146940,8500,8500,8500,8500,0
|
|
20240104,181200,374146940,8500,8500,8500,8500,0
|
|
20240104,181100,374146940,8500,8500,8500,8500,0
|
|
20240104,181000,374146940,8500,8500,8500,8500,0
|
|
20240104,180900,374146940,8500,8500,8500,8500,0
|
|
20240104,180800,374146940,8500,8500,8500,8500,0
|
|
20240104,180700,374146940,8500,8500,8500,8500,0
|
|
20240104,180600,374146940,8500,8500,8500,8500,0
|
|
20240104,180500,374146940,8500,8500,8500,8500,0
|
|
20240104,180400,374146940,8500,8500,8500,8500,0
|
|
20240104,180300,374146940,8500,8500,8500,8500,0
|
|
20240104,180200,374146940,8500,8500,8500,8500,0
|
|
20240104,180100,374146940,8500,8500,8500,8500,0
|
|
20240104,180000,374146940,8500,8500,8500,8500,0
|
|
20240104,175900,374146940,8500,8500,8500,8500,0
|
|
20240104,175800,374146940,8500,8500,8500,8500,0
|
|
20240104,175700,374146940,8500,8500,8500,8500,681
|
|
20240104,175600,374146940,8500,8500,8500,8500,0
|
|
20240104,175500,374146940,8500,8500,8500,8500,0
|
|
20240104,175400,374146940,8500,8500,8500,8500,0
|
|
20240104,175300,374146940,8500,8500,8500,8500,0
|
|
20240104,175200,374146940,8500,8500,8500,8500,0
|
|
20240104,175100,374146940,8500,8500,8500,8500,0
|
|
20240104,175000,374146940,8500,8500,8500,8500,0
|
|
20240104,174900,374146940,8500,8500,8500,8500,0
|
|
20240104,174800,374146940,8500,8500,8500,8500,0
|
|
20240104,174700,374146940,8500,8500,8500,8500,0
|
|
20240104,174600,374146940,8500,8500,8500,8500,0
|
|
20240104,174500,374146940,8500,8500,8500,8500,0
|
|
20240104,174400,374146940,8500,8500,8500,8500,0
|
|
20240104,174300,374146940,8500,8500,8500,8500,0
|
|
20240104,174200,374146940,8500,8500,8500,8500,0
|
|
20240104,174100,374146940,8500,8500,8500,8500,0
|
|
20240104,174000,374146940,8500,8500,8500,8500,0
|
|
20240104,173900,374146940,8500,8500,8500,8500,0
|
|
20240104,173800,374146940,8500,8500,8500,8500,0
|
|
20240104,173700,374146940,8500,8500,8500,8500,0
|
|
20240104,173600,374146940,8500,8500,8500,8500,0
|
|
20240104,173500,374146940,8500,8500,8500,8500,0
|
|
20240104,173400,374146940,8500,8500,8500,8500,0
|
|
20240104,173300,374146940,8500,8500,8500,8500,0
|
|
20240104,173200,374146940,8500,8500,8500,8500,0
|
|
20240104,173100,374146940,8500,8500,8500,8500,0
|
|
20240104,173000,374146940,8500,8500,8500,8500,0
|
|
20240104,172900,374146940,8500,8500,8500,8500,0
|
|
20240104,172800,374146940,8500,8500,8500,8500,0
|
|
20240104,172700,374146940,8500,8500,8500,8500,681
|
|
20240104,172600,374146940,8500,8500,8500,8500,0
|
|
20240104,172500,374146940,8500,8500,8500,8500,0
|
|
20240104,172400,374146940,8500,8500,8500,8500,0
|
|
20240104,172300,374146940,8500,8500,8500,8500,0
|
|
20240104,172200,374146940,8500,8500,8500,8500,0
|
|
20240104,172100,374146940,8500,8500,8500,8500,0
|
|
20240104,172000,374146940,8500,8500,8500,8500,0
|
|
20240104,171900,374146940,8500,8500,8500,8500,0
|
|
20240104,171800,374146940,8500,8500,8500,8500,0
|
|
20240104,171700,374146940,8500,8500,8500,8500,0
|
|
20240104,171600,374146940,8500,8500,8500,8500,0
|
|
20240104,171500,374146940,8500,8500,8500,8500,0
|
|
20240104,171400,374146940,8500,8500,8500,8500,0
|
|
20240104,171300,374146940,8500,8500,8500,8500,0
|
|
20240104,171200,374146940,8500,8500,8500,8500,0
|
|
20240104,171100,374146940,8500,8500,8500,8500,0
|
|
20240104,171000,374146940,8500,8500,8500,8500,0
|
|
20240104,170900,374146940,8500,8500,8500,8500,0
|
|
20240104,170800,374146940,8500,8500,8500,8500,0
|
|
20240104,170700,374146940,8500,8500,8500,8500,0
|
|
20240104,170600,374146940,8500,8500,8500,8500,0
|
|
20240104,170500,374146940,8500,8500,8500,8500,0
|
|
20240104,170400,374146940,8500,8500,8500,8500,0
|
|
20240104,170300,374146940,8500,8500,8500,8500,0
|
|
20240104,170200,374146940,8500,8500,8500,8500,0
|
|
20240104,170100,374146940,8500,8500,8500,8500,0
|
|
20240104,170000,374146940,8500,8500,8500,8500,0
|
|
20240104,165900,374146940,8500,8500,8500,8500,0
|
|
20240104,165800,374146940,8500,8500,8500,8500,0
|
|
20240104,165700,374146940,8500,8500,8500,8500,681
|
|
20240104,165600,374146940,8500,8500,8500,8500,0
|
|
20240104,165500,374146940,8500,8500,8500,8500,0
|
|
20240104,165400,374146940,8500,8500,8500,8500,0
|
|
20240104,165300,374146940,8500,8500,8500,8500,0
|
|
20240104,165200,374146940,8500,8500,8500,8500,0
|
|
20240104,165100,374146940,8500,8500,8500,8500,0
|
|
20240104,165000,374146940,8500,8500,8500,8500,0
|
|
20240104,164900,374146940,8500,8500,8500,8500,0
|
|
20240104,164800,374146940,8500,8500,8500,8500,0
|
|
20240104,164700,374146940,8500,8500,8500,8500,0
|
|
20240104,164600,374146940,8500,8500,8500,8500,0
|
|
20240104,164500,374146940,8500,8500,8500,8500,0
|
|
20240104,164400,374146940,8500,8500,8500,8500,0
|
|
20240104,164300,374146940,8500,8500,8500,8500,0
|
|
20240104,164200,374146940,8500,8500,8500,8500,0
|
|
20240104,164100,374146940,8500,8500,8500,8500,0
|
|
20240104,164000,374146940,8500,8500,8500,8500,0
|
|
20240104,163900,374146940,8500,8500,8500,8500,0
|
|
20240104,163800,374146940,8500,8500,8500,8500,0
|
|
20240104,163700,374146940,8500,8500,8500,8500,0
|
|
20240104,163600,374146940,8500,8500,8500,8500,0
|
|
20240104,163500,374146940,8500,8500,8500,8500,0
|
|
20240104,163400,374146940,8500,8500,8500,8500,0
|
|
20240104,163300,374146940,8500,8500,8500,8500,0
|
|
20240104,163200,374146940,8500,8500,8500,8500,0
|
|
20240104,163100,374146940,8500,8500,8500,8500,0
|
|
20240104,163000,374146940,8500,8500,8500,8500,0
|
|
20240104,162900,374146940,8500,8500,8500,8500,0
|
|
20240104,162800,374146940,8500,8500,8500,8500,0
|
|
20240104,162700,374146940,8500,8500,8500,8500,681
|
|
20240104,162600,374146940,8500,8500,8500,8500,0
|
|
20240104,162500,374146940,8500,8500,8500,8500,0
|
|
20240104,162400,374146940,8500,8500,8500,8500,0
|
|
20240104,162300,374146940,8500,8500,8500,8500,0
|
|
20240104,162200,374146940,8500,8500,8500,8500,0
|
|
20240104,162100,374146940,8500,8500,8500,8500,0
|
|
20240104,162000,374146940,8500,8500,8500,8500,0
|
|
20240104,161900,374146940,8500,8500,8500,8500,0
|
|
20240104,161800,374146940,8500,8500,8500,8500,0
|
|
20240104,161700,374146940,8500,8500,8500,8500,0
|
|
20240104,161600,374146940,8500,8500,8500,8500,0
|
|
20240104,161500,374146940,8500,8500,8500,8500,0
|
|
20240104,161400,374146940,8500,8500,8500,8500,0
|
|
20240104,161300,374146940,8500,8500,8500,8500,0
|
|
20240104,161200,374146940,8500,8500,8500,8500,0
|
|
20240104,161100,374146940,8500,8500,8500,8500,0
|
|
20240104,161000,374146940,8500,8500,8500,8500,0
|
|
20240104,160900,374146940,8500,8500,8500,8500,0
|
|
20240104,160800,374146940,8500,8500,8500,8500,0
|
|
20240104,160700,374146940,8500,8500,8500,8500,0
|
|
20240104,160600,374146940,8500,8500,8500,8500,0
|
|
20240104,160500,374146940,8500,8500,8500,8500,0
|
|
20240104,160400,374146940,8500,8500,8500,8500,0
|
|
20240104,160300,374146940,8500,8500,8500,8500,0
|
|
20240104,160200,374146940,8500,8500,8500,8500,0
|
|
20240104,160100,374146940,8500,8500,8500,8500,0
|
|
20240104,160000,374146940,8500,8500,8500,8500,0
|
|
20240104,155900,374146940,8500,8500,8500,8500,0
|
|
20240104,155800,374146940,8500,8500,8500,8500,0
|
|
20240104,155700,374146940,8500,8500,8500,8500,681
|
|
20240104,155600,374146940,8500,8500,8500,8500,0
|
|
20240104,155500,374146940,8500,8500,8500,8500,0
|
|
20240104,155400,374146940,8500,8500,8500,8500,0
|
|
20240104,155300,374146940,8500,8500,8500,8500,0
|
|
20240104,155200,374146940,8500,8500,8500,8500,0
|
|
20240104,155100,374146940,8500,8500,8500,8500,0
|
|
20240104,155000,374146940,8500,8500,8500,8500,0
|
|
20240104,154900,374146940,8500,8500,8500,8500,0
|
|
20240104,154800,374146940,8500,8500,8500,8500,0
|
|
20240104,154700,374146940,8500,8500,8500,8500,0
|
|
20240104,154600,374146940,8500,8500,8500,8500,0
|
|
20240104,154500,374146940,8500,8500,8500,8500,0
|
|
20240104,154400,374146940,8500,8500,8500,8500,0
|
|
20240104,154300,374146940,8500,8500,8500,8500,0
|
|
20240104,154200,374146940,8500,8500,8500,8500,0
|
|
20240104,154100,374146940,8500,8500,8500,8500,0
|
|
20240104,154000,374146940,8500,8500,8500,8500,0
|
|
20240104,153900,374146940,8500,8500,8500,8500,0
|
|
20240104,153800,374146940,8500,8500,8500,8500,0
|
|
20240104,153700,374146940,8500,8500,8500,8500,0
|
|
20240104,153600,374146940,8500,8500,8500,8500,0
|
|
20240104,153500,374146940,8500,8500,8500,8500,0
|
|
20240104,153400,374146940,8500,8500,8500,8500,0
|
|
20240104,153300,374146940,8500,8500,8500,8500,0
|
|
20240104,153200,374146940,8500,8500,8500,8500,0
|
|
20240104,153100,374146940,8500,8500,8500,8500,0
|
|
20240104,153000,374146940,8500,8500,8500,8500,681
|
|
20240104,152900,368358440,8540,8540,8540,8540,0
|
|
20240104,152800,368358440,8540,8540,8540,8540,0
|
|
20240104,152700,368358440,8540,8540,8540,8540,0
|
|
20240104,152600,368358440,8540,8540,8540,8540,0
|
|
20240104,152500,368358440,8540,8540,8540,8540,0
|
|
20240104,152400,368358440,8540,8540,8540,8540,0
|
|
20240104,152300,368358440,8540,8540,8540,8540,0
|
|
20240104,152200,368358440,8540,8540,8540,8540,0
|
|
20240104,152100,368358440,8540,8540,8540,8540,0
|
|
20240104,152000,368358440,8540,8540,8540,8540,0
|
|
20240104,151900,368358440,8540,8540,8540,8540,8
|
|
20240104,151800,368290120,8530,8530,8530,8530,0
|
|
20240104,151700,368290120,8530,8530,8530,8530,0
|
|
20240104,151600,368290120,8530,8540,8540,8530,120
|
|
20240104,151500,367266500,8540,8540,8540,8540,54
|
|
20240104,151400,366805340,8570,8570,8570,8570,10
|
|
20240104,151300,366719640,8580,8530,8580,8530,924
|
|
20240104,151200,358837670,8510,8510,8510,8510,6
|
|
20240104,151100,358786610,8520,8530,8530,8520,760
|
|
20240104,151000,352311300,8530,8530,8530,8530,24
|
|
20240104,150900,352106580,8530,8530,8530,8530,0
|
|
20240104,150800,352106580,8530,8530,8530,8530,1164
|
|
20240104,150700,342177660,8540,8540,8540,8540,0
|
|
20240104,150600,342177660,8540,8540,8540,8540,0
|
|
20240104,150500,342177660,8540,8540,8540,8540,9
|
|
20240104,150400,342100800,8540,8540,8540,8540,0
|
|
20240104,150300,342100800,8540,8540,8540,8540,423
|
|
20240104,150200,338488380,8540,8540,8540,8540,0
|
|
20240104,150100,338488380,8540,8540,8540,8540,108
|
|
20240104,150000,337566060,8540,8540,8540,8540,78
|
|
20240104,145900,336899940,8550,8550,8550,8550,0
|
|
20240104,145800,336899940,8550,8550,8550,8550,9
|
|
20240104,145700,336822990,8540,8540,8540,8540,2
|
|
20240104,145600,336805910,8550,8550,8550,8550,0
|
|
20240104,145500,336805910,8550,8550,8550,8550,1
|
|
20240104,145400,336797360,8550,8550,8550,8550,2
|
|
20240104,145300,336780260,8560,8560,8560,8560,11
|
|
20240104,145200,336686100,8580,8580,8580,8580,0
|
|
20240104,145100,336686100,8580,8580,8580,8580,9
|
|
20240104,145000,336608880,8560,8560,8560,8560,0
|
|
20240104,144900,336608880,8560,8560,8560,8560,1
|
|
20240104,144800,336600320,8580,8580,8580,8580,0
|
|
20240104,144700,336600320,8580,8580,8580,8580,0
|
|
20240104,144600,336600320,8580,8550,8580,8540,1201
|
|
20240104,144500,326342740,8580,8580,8580,8580,0
|
|
20240104,144400,326342740,8580,8580,8580,8580,9
|
|
20240104,144300,326265520,8570,8570,8570,8570,14
|
|
20240104,144200,326145540,8570,8570,8570,8570,0
|
|
20240104,144100,326145540,8570,8570,8570,8570,1000
|
|
20240104,144000,317575540,8570,8570,8570,8570,0
|
|
20240104,143900,317575540,8570,8570,8570,8570,0
|
|
20240104,143800,317575540,8570,8570,8570,8570,0
|
|
20240104,143700,317575540,8570,8570,8570,8570,9
|
|
20240104,143600,317498410,8570,8570,8570,8570,0
|
|
20240104,143500,317498410,8570,8570,8570,8570,0
|
|
20240104,143400,317498410,8570,8570,8570,8570,0
|
|
20240104,143300,317498410,8570,8570,8570,8570,0
|
|
20240104,143200,317498410,8570,8570,8570,8570,0
|
|
20240104,143100,317498410,8570,8570,8570,8570,0
|
|
20240104,143000,317498410,8570,8570,8570,8570,9
|
|
20240104,142900,317421280,8570,8570,8570,8570,0
|
|
20240104,142800,317421280,8570,8570,8570,8570,0
|
|
20240104,142700,317421280,8570,8570,8570,8570,0
|
|
20240104,142600,317421280,8570,8570,8570,8570,0
|
|
20240104,142500,317421280,8570,8570,8570,8570,0
|
|
20240104,142400,317421280,8570,8570,8570,8570,0
|
|
20240104,142300,317421280,8570,8570,8570,8570,9
|
|
20240104,142200,317344150,8570,8570,8570,8570,0
|
|
20240104,142100,317344150,8570,8570,8570,8570,0
|
|
20240104,142000,317344150,8570,8570,8570,8570,0
|
|
20240104,141900,317344150,8570,8570,8570,8570,0
|
|
20240104,141800,317344150,8570,8570,8570,8570,0
|
|
20240104,141700,317344150,8570,8570,8570,8570,0
|
|
20240104,141600,317344150,8570,8570,8570,8570,20
|
|
20240104,141500,317172750,8530,8530,8530,8530,35
|
|
20240104,141400,316874200,8530,8530,8530,8530,0
|
|
20240104,141300,316874200,8530,8530,8530,8530,0
|
|
20240104,141200,316874200,8530,8530,8530,8530,0
|
|
20240104,141100,316874200,8530,8530,8530,8530,0
|
|
20240104,141000,316874200,8530,8530,8530,8530,100
|
|
20240104,140900,316021200,8570,8570,8570,8570,68
|
|
20240104,140800,315438440,8570,8570,8570,8570,0
|
|
20240104,140700,315438440,8570,8570,8570,8570,0
|
|
20240104,140600,315438440,8570,8570,8570,8570,0
|
|
20240104,140500,315438440,8570,8570,8570,8570,0
|
|
20240104,140400,315438440,8570,8570,8570,8570,0
|
|
20240104,140300,315438440,8570,8570,8570,8570,0
|
|
20240104,140200,315438440,8570,8570,8570,8570,10
|
|
20240104,140100,315352740,8570,8570,8570,8570,1
|
|
20240104,140000,315344170,8490,8490,8490,8490,0
|
|
20240104,135900,315344170,8490,8550,8550,8490,1251
|
|
20240104,135800,304691720,8560,8560,8560,8560,0
|
|
20240104,135700,304691720,8560,8560,8560,8560,0
|
|
20240104,135600,304691720,8560,8560,8560,8560,6
|
|
20240104,135500,304640360,8520,8580,8580,8520,12
|
|
20240104,135400,304537520,8530,8560,8560,8530,2145
|
|
20240104,135300,286232660,8590,8590,8590,8590,0
|
|
20240104,135200,286232660,8590,8590,8590,8590,0
|
|
20240104,135100,286232660,8590,8590,8590,8590,0
|
|
20240104,135000,286232660,8590,8590,8590,8590,0
|
|
20240104,134900,286232660,8590,8590,8590,8590,0
|
|
20240104,134800,286232660,8590,8590,8590,8590,10
|
|
20240104,134700,286146760,8590,8590,8590,8590,0
|
|
20240104,134600,286146760,8590,8590,8590,8590,0
|
|
20240104,134500,286146760,8590,8590,8590,8590,0
|
|
20240104,134400,286146760,8590,8590,8590,8590,0
|
|
20240104,134300,286146760,8590,8590,8590,8590,0
|
|
20240104,134200,286146760,8590,8590,8590,8590,0
|
|
20240104,134100,286146760,8590,8590,8590,8590,10
|
|
20240104,134000,286060860,8550,8540,8590,8490,8084
|
|
20240104,133900,217200600,8530,8530,8530,8530,0
|
|
20240104,133800,217200600,8530,8530,8530,8530,0
|
|
20240104,133700,217200600,8530,8570,8570,8530,4000
|
|
20240104,133600,183009950,8580,8580,8580,8580,0
|
|
20240104,133500,183009950,8580,8580,8580,8580,0
|
|
20240104,133400,183009950,8580,8580,8580,8580,10
|
|
20240104,133300,182924150,8580,8580,8580,8580,0
|
|
20240104,133200,182924150,8580,8580,8580,8580,0
|
|
20240104,133100,182924150,8580,8580,8580,8580,0
|
|
20240104,133000,182924150,8580,8580,8580,8580,0
|
|
20240104,132900,182924150,8580,8580,8580,8580,0
|
|
20240104,132800,182924150,8580,8580,8580,8580,10
|
|
20240104,132700,182838350,8580,8580,8580,8580,10
|
|
20240104,132600,182752550,8580,8580,8580,8580,0
|
|
20240104,132500,182752550,8580,8580,8580,8580,0
|
|
20240104,132400,182752550,8580,8580,8580,8580,0
|
|
20240104,132300,182752550,8580,8580,8580,8580,0
|
|
20240104,132200,182752550,8580,8580,8580,8580,0
|
|
20240104,132100,182752550,8580,8580,8580,8580,0
|
|
20240104,132000,182752550,8580,8580,8580,8580,10
|
|
20240104,131900,182666750,8580,8580,8580,8580,1
|
|
20240104,131800,182658170,8570,8570,8570,8570,0
|
|
20240104,131700,182658170,8570,8570,8570,8570,0
|
|
20240104,131600,182658170,8570,8570,8570,8570,0
|
|
20240104,131500,182658170,8570,8570,8570,8570,0
|
|
20240104,131400,182658170,8570,8570,8570,8570,649
|
|
20240104,131300,177096240,8570,8570,8570,8570,10
|
|
20240104,131200,177010540,8550,8550,8550,8550,0
|
|
20240104,131100,177010540,8550,8550,8550,8550,549
|
|
20240104,131000,172316590,8560,8560,8560,8560,168
|
|
20240104,130900,170878510,8560,8560,8560,8560,0
|
|
20240104,130800,170878510,8560,8560,8560,8560,655
|
|
20240104,130700,165271710,8580,8580,8580,8580,0
|
|
20240104,130600,165271710,8580,8580,8580,8580,20
|
|
20240104,130500,165100110,8570,8570,8570,8570,58
|
|
20240104,130400,164603050,8570,8570,8570,8570,7
|
|
20240104,130300,164543060,8580,8580,8580,8580,0
|
|
20240104,130200,164543060,8580,8580,8580,8580,0
|
|
20240104,130100,164543060,8580,8580,8580,8580,0
|
|
20240104,130000,164543060,8580,8580,8580,8580,0
|
|
20240104,125900,164543060,8580,8580,8580,8580,10
|
|
20240104,125800,164457260,8560,8560,8560,8560,0
|
|
20240104,125700,164457260,8560,8560,8560,8560,0
|
|
20240104,125600,164457260,8560,8560,8560,8560,70
|
|
20240104,125500,163858060,8560,8560,8560,8560,119
|
|
20240104,125400,162839420,8560,8560,8560,8560,573
|
|
20240104,125300,157934540,8560,8560,8560,8560,300
|
|
20240104,125200,155366540,8590,8590,8590,8590,10
|
|
20240104,125100,155280640,8570,8570,8570,8570,6
|
|
20240104,125000,155229220,8570,8570,8570,8570,0
|
|
20240104,124900,155229220,8570,8570,8570,8570,0
|
|
20240104,124800,155229220,8570,8570,8570,8570,0
|
|
20240104,124700,155229220,8570,8570,8570,8570,0
|
|
20240104,124600,155229220,8570,8570,8570,8570,0
|
|
20240104,124500,155229220,8570,8570,8570,8570,0
|
|
20240104,124400,155229220,8570,8570,8570,8570,19
|
|
20240104,124300,155066390,8570,8570,8570,8570,0
|
|
20240104,124200,155066390,8570,8570,8570,8570,0
|
|
20240104,124100,155066390,8570,8570,8570,8570,0
|
|
20240104,124000,155066390,8570,8570,8570,8570,0
|
|
20240104,123900,155066390,8570,8570,8570,8570,0
|
|
20240104,123800,155066390,8570,8570,8570,8570,0
|
|
20240104,123700,155066390,8570,8580,8580,8570,60
|
|
20240104,123600,154552160,8580,8580,8580,8580,0
|
|
20240104,123500,154552160,8580,8580,8580,8580,0
|
|
20240104,123400,154552160,8580,8580,8580,8580,0
|
|
20240104,123300,154552160,8580,8580,8580,8580,0
|
|
20240104,123200,154552160,8580,8580,8580,8580,0
|
|
20240104,123100,154552160,8580,8580,8580,8580,1
|
|
20240104,123000,154543580,8580,8580,8580,8580,0
|
|
20240104,122900,154543580,8580,8580,8580,8580,0
|
|
20240104,122800,154543580,8580,8580,8580,8580,0
|
|
20240104,122700,154543580,8580,8580,8580,8580,0
|
|
20240104,122600,154543580,8580,8580,8580,8580,0
|
|
20240104,122500,154543580,8580,8580,8580,8580,119
|
|
20240104,122400,153522560,8580,8580,8580,8580,100
|
|
20240104,122300,152664560,8570,8570,8570,8570,0
|
|
20240104,122200,152664560,8570,8570,8570,8570,0
|
|
20240104,122100,152664560,8570,8570,8570,8570,0
|
|
20240104,122000,152664560,8570,8570,8570,8570,0
|
|
20240104,121900,152664560,8570,8570,8570,8570,0
|
|
20240104,121800,152664560,8570,8570,8570,8570,0
|
|
20240104,121700,152664560,8570,8570,8570,8570,20
|
|
20240104,121600,152493160,8590,8590,8590,8590,0
|
|
20240104,121500,152493160,8590,8590,8590,8590,0
|
|
20240104,121400,152493160,8590,8590,8590,8590,0
|
|
20240104,121300,152493160,8590,8590,8590,8590,1
|
|
20240104,121200,152484570,8580,8580,8580,8580,0
|
|
20240104,121100,152484570,8580,8580,8580,8580,0
|
|
20240104,121000,152484570,8580,8580,8580,8580,136
|
|
20240104,120900,151317690,8580,8580,8580,8580,0
|
|
20240104,120800,151317690,8580,8580,8580,8580,1
|
|
20240104,120700,151309110,8570,8570,8570,8570,0
|
|
20240104,120600,151309110,8570,8570,8570,8570,0
|
|
20240104,120500,151309110,8570,8570,8570,8570,0
|
|
20240104,120400,151309110,8570,8570,8570,8570,0
|
|
20240104,120300,151309110,8570,8570,8570,8570,0
|
|
20240104,120200,151309110,8570,8570,8570,8570,0
|
|
20240104,120100,151309110,8570,8570,8570,8570,0
|
|
20240104,120000,151309110,8570,8570,8570,8570,0
|
|
20240104,115900,151309110,8570,8570,8570,8570,0
|
|
20240104,115800,151309110,8570,8570,8570,8570,0
|
|
20240104,115700,151309110,8570,8570,8570,8570,0
|
|
20240104,115600,151309110,8570,8570,8570,8570,300
|
|
20240104,115500,148738110,8570,8570,8570,8570,0
|
|
20240104,115400,148738110,8570,8570,8570,8570,0
|
|
20240104,115300,148738110,8570,8570,8570,8570,0
|
|
20240104,115200,148738110,8570,8570,8570,8570,11
|
|
20240104,115100,148643840,8580,8580,8580,8580,0
|
|
20240104,115000,148643840,8580,8580,8580,8580,11
|
|
20240104,114900,148549460,8580,8580,8580,8580,0
|
|
20240104,114800,148549460,8580,8580,8580,8580,0
|
|
20240104,114700,148549460,8580,8580,8580,8580,0
|
|
20240104,114600,148549460,8580,8580,8580,8580,0
|
|
20240104,114500,148549460,8580,8580,8580,8580,5
|
|
20240104,114400,148506560,8580,8580,8580,8580,0
|
|
20240104,114300,148506560,8580,8580,8580,8580,0
|
|
20240104,114200,148506560,8580,8580,8580,8580,64
|
|
20240104,114100,147957440,8580,8580,8580,8580,0
|
|
20240104,114000,147957440,8580,8580,8580,8580,13
|
|
20240104,113900,147845900,8560,8560,8560,8560,0
|
|
20240104,113800,147845900,8560,8560,8560,8560,0
|
|
20240104,113700,147845900,8560,8560,8560,8560,0
|
|
20240104,113600,147845900,8560,8560,8560,8560,10
|
|
20240104,113500,147760300,8580,8580,8580,8580,0
|
|
20240104,113400,147760300,8580,8580,8580,8580,147
|
|
20240104,113300,146499040,8560,8560,8560,8560,0
|
|
20240104,113200,146499040,8560,8560,8560,8560,0
|
|
20240104,113100,146499040,8560,8560,8560,8560,0
|
|
20240104,113000,146499040,8560,8560,8560,8560,0
|
|
20240104,112900,146499040,8560,8560,8560,8560,0
|
|
20240104,112800,146499040,8560,8560,8560,8560,91
|
|
20240104,112700,145720080,8580,8580,8580,8580,0
|
|
20240104,112600,145720080,8580,8580,8580,8580,0
|
|
20240104,112500,145720080,8580,8580,8580,8580,20
|
|
20240104,112400,145548480,8550,8550,8550,8550,0
|
|
20240104,112300,145548480,8550,8560,8560,8550,138
|
|
20240104,112200,144368520,8580,8580,8580,8580,0
|
|
20240104,112100,144368520,8580,8580,8580,8580,0
|
|
20240104,112000,144368520,8580,8580,8580,8580,0
|
|
20240104,111900,144368520,8580,8580,8580,8580,0
|
|
20240104,111800,144368520,8580,8580,8580,8580,0
|
|
20240104,111700,144368520,8580,8580,8580,8580,0
|
|
20240104,111600,144368520,8580,8580,8580,8580,0
|
|
20240104,111500,144368520,8580,8580,8580,8580,0
|
|
20240104,111400,144368520,8580,8580,8580,8580,5
|
|
20240104,111300,144325620,8550,8550,8550,8550,0
|
|
20240104,111200,144325620,8550,8550,8550,8550,0
|
|
20240104,111100,144325620,8550,8550,8550,8550,0
|
|
20240104,111000,144325620,8550,8550,8550,8550,0
|
|
20240104,110900,144325620,8550,8560,8560,8550,130
|
|
20240104,110800,143213620,8580,8580,8580,8580,100
|
|
20240104,110700,142355620,8580,8580,8580,8580,0
|
|
20240104,110600,142355620,8580,8580,8580,8580,1
|
|
20240104,110500,142347040,8550,8550,8550,8550,100
|
|
20240104,110400,141492040,8540,8540,8540,8540,0
|
|
20240104,110300,141492040,8540,8540,8540,8540,0
|
|
20240104,110200,141492040,8540,8540,8540,8540,20
|
|
20240104,110100,141321240,8550,8550,8550,8550,0
|
|
20240104,110000,141321240,8550,8550,8550,8550,0
|
|
20240104,105900,141321240,8550,8550,8550,8550,21
|
|
20240104,105800,141141690,8550,8550,8550,8550,0
|
|
20240104,105700,141141690,8550,8550,8550,8550,100
|
|
20240104,105600,140286690,8550,8550,8550,8550,0
|
|
20240104,105500,140286690,8550,8550,8550,8550,0
|
|
20240104,105400,140286690,8550,8550,8550,8550,0
|
|
20240104,105300,140286690,8550,8550,8550,8550,0
|
|
20240104,105200,140286690,8550,8550,8550,8550,217
|
|
20240104,105100,138431340,8550,8550,8550,8550,217
|
|
20240104,105000,136575990,8550,8550,8550,8550,117
|
|
20240104,104900,135575640,8550,8550,8550,8550,117
|
|
20240104,104800,134575290,8550,8560,8560,8550,3700
|
|
20240104,104700,102932180,8570,8570,8570,8570,0
|
|
20240104,104600,102932180,8570,8570,8570,8570,143
|
|
20240104,104500,101706670,8590,8590,8590,8590,50
|
|
20240104,104400,101277170,8570,8570,8570,8570,1
|
|
20240104,104300,101268600,8590,8590,8590,8590,0
|
|
20240104,104200,101268600,8590,8590,8590,8590,0
|
|
20240104,104100,101268600,8590,8590,8590,8590,0
|
|
20240104,104000,101268600,8590,8590,8590,8590,0
|
|
20240104,103900,101268600,8590,8590,8590,8590,0
|
|
20240104,103800,101268600,8590,8590,8590,8590,0
|
|
20240104,103700,101268600,8590,8590,8590,8590,0
|
|
20240104,103600,101268600,8590,8590,8590,8590,0
|
|
20240104,103500,101268600,8590,8590,8590,8590,0
|
|
20240104,103400,101268600,8590,8590,8590,8590,0
|
|
20240104,103300,101268600,8590,8590,8590,8590,0
|
|
20240104,103200,101268600,8590,8590,8590,8590,1
|
|
20240104,103100,101260010,8550,8550,8550,8550,0
|
|
20240104,103000,101260010,8550,8550,8550,8550,50
|
|
20240104,102900,100832510,8560,8560,8560,8560,0
|
|
20240104,102800,100832510,8560,8560,8560,8560,0
|
|
20240104,102700,100832510,8560,8580,8580,8560,1769
|
|
20240104,102600,85684560,8570,8570,8570,8570,0
|
|
20240104,102500,85684560,8570,8570,8570,8570,0
|
|
20240104,102400,85684560,8570,8570,8570,8570,0
|
|
20240104,102300,85684560,8570,8570,8570,8570,0
|
|
20240104,102200,85684560,8570,8570,8570,8570,0
|
|
20240104,102100,85684560,8570,8570,8570,8570,0
|
|
20240104,102000,85684560,8570,8570,8570,8570,10
|
|
20240104,101900,85598860,8570,8570,8570,8570,0
|
|
20240104,101800,85598860,8570,8570,8570,8570,0
|
|
20240104,101700,85598860,8570,8570,8570,8570,0
|
|
20240104,101600,85598860,8570,8580,8580,8570,977
|
|
20240104,101500,77224670,8570,8580,8580,8570,819
|
|
20240104,101400,70201140,8600,8600,8600,8600,3
|
|
20240104,101300,70175340,8600,8600,8600,8600,115
|
|
20240104,101200,69186340,8590,8590,8590,8590,155
|
|
20240104,101100,67854890,8590,8590,8590,8590,6
|
|
20240104,101000,67803350,8590,8590,8590,8590,0
|
|
20240104,100900,67803350,8590,8590,8590,8590,0
|
|
20240104,100800,67803350,8590,8590,8590,8590,0
|
|
20240104,100700,67803350,8590,8590,8590,8590,10
|
|
20240104,100600,67717450,8590,8590,8590,8590,0
|
|
20240104,100500,67717450,8590,8590,8590,8590,123
|
|
20240104,100400,66660880,8600,8600,8600,8600,0
|
|
20240104,100300,66660880,8600,8600,8600,8600,0
|
|
20240104,100200,66660880,8600,8600,8600,8600,1
|
|
20240104,100100,66652280,8600,8600,8600,8600,0
|
|
20240104,100000,66652280,8600,8600,8600,8600,1
|
|
20240104,095900,66643680,8600,8600,8600,8600,0
|
|
20240104,095800,66643680,8600,8600,8600,8600,0
|
|
20240104,095700,66643680,8600,8600,8600,8600,0
|
|
20240104,095600,66643680,8600,8600,8600,8600,35
|
|
20240104,095500,66342680,8620,8620,8620,8620,0
|
|
20240104,095400,66342680,8620,8620,8620,8620,0
|
|
20240104,095300,66342680,8620,8620,8620,8620,0
|
|
20240104,095200,66342680,8620,8620,8620,8620,5
|
|
20240104,095100,66299580,8620,8620,8620,8620,0
|
|
20240104,095000,66299580,8620,8620,8620,8620,0
|
|
20240104,094900,66299580,8620,8620,8620,8620,3
|
|
20240104,094800,66273720,8570,8570,8570,8570,20
|
|
20240104,094700,66102320,8590,8590,8590,8590,0
|
|
20240104,094600,66102320,8590,8590,8590,8590,137
|
|
20240104,094500,64925490,8620,8620,8620,8620,1
|
|
20240104,094400,64916870,8570,8590,8590,8570,200
|
|
20240104,094300,63202330,8620,8620,8620,8620,0
|
|
20240104,094200,63202330,8620,8620,8620,8620,1
|
|
20240104,094100,63193710,8620,8620,8620,8620,5
|
|
20240104,094000,63150610,8620,8620,8620,8620,0
|
|
20240104,093900,63150610,8620,8620,8620,8620,1
|
|
20240104,093800,63141990,8620,8620,8620,8620,17
|
|
20240104,093700,62995450,8620,8620,8620,8620,1
|
|
20240104,093600,62986830,8580,8580,8580,8580,117
|
|
20240104,093500,61982970,8570,8580,8580,8570,1372
|
|
20240104,093400,50222520,8580,8580,8580,8580,0
|
|
20240104,093300,50222520,8580,8580,8580,8580,245
|
|
20240104,093200,48120420,8580,8580,8580,8580,42
|
|
20240104,093100,47760060,8580,8590,8590,8580,200
|
|
20240104,093000,46043510,8580,8580,8580,8580,0
|
|
20240104,092900,46043510,8580,8580,8580,8580,0
|
|
20240104,092800,46043510,8580,8580,8580,8580,149
|
|
20240104,092700,44765090,8580,8580,8580,8580,0
|
|
20240104,092600,44765090,8580,8580,8580,8580,0
|
|
20240104,092500,44765090,8580,8580,8580,8580,0
|
|
20240104,092400,44765090,8580,8580,8580,8580,0
|
|
20240104,092300,44765090,8580,8600,8600,8580,226
|
|
20240104,092200,42822970,8600,8600,8600,8600,0
|
|
20240104,092100,42822970,8600,8610,8610,8600,235
|
|
20240104,092000,40800800,8610,8610,8610,8610,117
|
|
20240104,091900,39793430,8610,8610,8610,8610,117
|
|
20240104,091800,38786060,8660,8620,8660,8620,122
|
|
20240104,091700,37734220,8580,8620,8620,8580,283
|
|
20240104,091600,35304960,8620,8620,8620,8620,234
|
|
20240104,091500,33287880,8610,8600,8610,8600,201
|
|
20240104,091400,31557280,8620,8620,8620,8620,0
|
|
20240104,091300,31557280,8620,8630,8630,8600,363
|
|
20240104,091200,28429660,8640,8570,8680,8570,741
|
|
20240104,091100,22046810,8610,8610,8610,8610,172
|
|
20240104,091000,20565890,8610,8610,8610,8610,1
|
|
20240104,090900,20557280,8580,8580,8580,8580,400
|
|
20240104,090800,17125280,8610,8610,8610,8610,0
|
|
20240104,090700,17125280,8610,8610,8610,8610,0
|
|
20240104,090600,17125280,8610,8610,8610,8610,0
|
|
20240104,090500,17125280,8610,8610,8610,8610,0
|
|
20240104,090400,17125280,8610,8610,8610,8610,52
|
|
20240104,090300,16677560,8620,8620,8620,8620,0
|
|
20240104,090200,16677560,8620,8620,8620,8620,0
|
|
20240104,090100,16677560,8620,8620,8620,8600,1034
|
|
20240104,090000,7774830,8610,8610,8610,8610,903
|