602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195900,710398870,8870,8870,8870,8870,429
|
|
20240102,195800,710398870,8870,8870,8870,8870,0
|
|
20240102,195700,710398870,8870,8870,8870,8870,0
|
|
20240102,195600,710398870,8870,8870,8870,8870,0
|
|
20240102,195500,710398870,8870,8870,8870,8870,0
|
|
20240102,195400,710398870,8870,8870,8870,8870,0
|
|
20240102,195300,710398870,8870,8870,8870,8870,0
|
|
20240102,195200,710398870,8870,8870,8870,8870,0
|
|
20240102,195100,710398870,8870,8870,8870,8870,0
|
|
20240102,195000,710398870,8870,8870,8870,8870,0
|
|
20240102,194900,710398870,8870,8870,8870,8870,0
|
|
20240102,194800,710398870,8870,8870,8870,8870,0
|
|
20240102,194700,710398870,8870,8870,8870,8870,0
|
|
20240102,194600,710398870,8870,8870,8870,8870,0
|
|
20240102,194500,710398870,8870,8870,8870,8870,0
|
|
20240102,194400,710398870,8870,8870,8870,8870,0
|
|
20240102,194300,710398870,8870,8870,8870,8870,0
|
|
20240102,194200,710398870,8870,8870,8870,8870,0
|
|
20240102,194100,710398870,8870,8870,8870,8870,0
|
|
20240102,194000,710398870,8870,8870,8870,8870,0
|
|
20240102,193900,710398870,8870,8870,8870,8870,0
|
|
20240102,193800,710398870,8870,8870,8870,8870,0
|
|
20240102,193700,710398870,8870,8870,8870,8870,0
|
|
20240102,193600,710398870,8870,8870,8870,8870,0
|
|
20240102,193500,710398870,8870,8870,8870,8870,0
|
|
20240102,193400,710398870,8870,8870,8870,8870,0
|
|
20240102,193300,710398870,8870,8870,8870,8870,0
|
|
20240102,193200,710398870,8870,8870,8870,8870,0
|
|
20240102,193100,710398870,8870,8870,8870,8870,0
|
|
20240102,193000,710398870,8870,8870,8870,8870,0
|
|
20240102,192900,710398870,8870,8870,8870,8870,429
|
|
20240102,192800,710398870,8870,8870,8870,8870,0
|
|
20240102,192700,710398870,8870,8870,8870,8870,0
|
|
20240102,192600,710398870,8870,8870,8870,8870,0
|
|
20240102,192500,710398870,8870,8870,8870,8870,0
|
|
20240102,192400,710398870,8870,8870,8870,8870,0
|
|
20240102,192300,710398870,8870,8870,8870,8870,0
|
|
20240102,192200,710398870,8870,8870,8870,8870,0
|
|
20240102,192100,710398870,8870,8870,8870,8870,0
|
|
20240102,192000,710398870,8870,8870,8870,8870,0
|
|
20240102,191900,710398870,8870,8870,8870,8870,0
|
|
20240102,191800,710398870,8870,8870,8870,8870,0
|
|
20240102,191700,710398870,8870,8870,8870,8870,0
|
|
20240102,191600,710398870,8870,8870,8870,8870,0
|
|
20240102,191500,710398870,8870,8870,8870,8870,0
|
|
20240102,191400,710398870,8870,8870,8870,8870,0
|
|
20240102,191300,710398870,8870,8870,8870,8870,0
|
|
20240102,191200,710398870,8870,8870,8870,8870,0
|
|
20240102,191100,710398870,8870,8870,8870,8870,0
|
|
20240102,191000,710398870,8870,8870,8870,8870,0
|
|
20240102,190900,710398870,8870,8870,8870,8870,0
|
|
20240102,190800,710398870,8870,8870,8870,8870,0
|
|
20240102,190700,710398870,8870,8870,8870,8870,0
|
|
20240102,190600,710398870,8870,8870,8870,8870,0
|
|
20240102,190500,710398870,8870,8870,8870,8870,0
|
|
20240102,190400,710398870,8870,8870,8870,8870,0
|
|
20240102,190300,710398870,8870,8870,8870,8870,0
|
|
20240102,190200,710398870,8870,8870,8870,8870,0
|
|
20240102,190100,710398870,8870,8870,8870,8870,0
|
|
20240102,190000,710398870,8870,8870,8870,8870,0
|
|
20240102,185900,710398870,8870,8870,8870,8870,429
|
|
20240102,185800,710398870,8870,8870,8870,8870,0
|
|
20240102,185700,710398870,8870,8870,8870,8870,0
|
|
20240102,185600,710398870,8870,8870,8870,8870,0
|
|
20240102,185500,710398870,8870,8870,8870,8870,0
|
|
20240102,185400,710398870,8870,8870,8870,8870,0
|
|
20240102,185300,710398870,8870,8870,8870,8870,0
|
|
20240102,185200,710398870,8870,8870,8870,8870,0
|
|
20240102,185100,710398870,8870,8870,8870,8870,0
|
|
20240102,185000,710398870,8870,8870,8870,8870,0
|
|
20240102,184900,710398870,8870,8870,8870,8870,0
|
|
20240102,184800,710398870,8870,8870,8870,8870,0
|
|
20240102,184700,710398870,8870,8870,8870,8870,0
|
|
20240102,184600,710398870,8870,8870,8870,8870,0
|
|
20240102,184500,710398870,8870,8870,8870,8870,0
|
|
20240102,184400,710398870,8870,8870,8870,8870,0
|
|
20240102,184300,710398870,8870,8870,8870,8870,0
|
|
20240102,184200,710398870,8870,8870,8870,8870,0
|
|
20240102,184100,710398870,8870,8870,8870,8870,0
|
|
20240102,184000,710398870,8870,8870,8870,8870,0
|
|
20240102,183900,710398870,8870,8870,8870,8870,0
|
|
20240102,183800,710398870,8870,8870,8870,8870,0
|
|
20240102,183700,710398870,8870,8870,8870,8870,0
|
|
20240102,183600,710398870,8870,8870,8870,8870,0
|
|
20240102,183500,710398870,8870,8870,8870,8870,0
|
|
20240102,183400,710398870,8870,8870,8870,8870,0
|
|
20240102,183300,710398870,8870,8870,8870,8870,0
|
|
20240102,183200,710398870,8870,8870,8870,8870,0
|
|
20240102,183100,710398870,8870,8870,8870,8870,0
|
|
20240102,183000,710398870,8870,8870,8870,8870,0
|
|
20240102,182900,710398870,8870,8870,8870,8870,429
|
|
20240102,182800,710398870,8870,8870,8870,8870,0
|
|
20240102,182700,710398870,8870,8870,8870,8870,0
|
|
20240102,182600,710398870,8870,8870,8870,8870,0
|
|
20240102,182500,710398870,8870,8870,8870,8870,0
|
|
20240102,182400,710398870,8870,8870,8870,8870,0
|
|
20240102,182300,710398870,8870,8870,8870,8870,0
|
|
20240102,182200,710398870,8870,8870,8870,8870,0
|
|
20240102,182100,710398870,8870,8870,8870,8870,0
|
|
20240102,182000,710398870,8870,8870,8870,8870,0
|
|
20240102,181900,710398870,8870,8870,8870,8870,0
|
|
20240102,181800,710398870,8870,8870,8870,8870,0
|
|
20240102,181700,710398870,8870,8870,8870,8870,0
|
|
20240102,181600,710398870,8870,8870,8870,8870,0
|
|
20240102,181500,710398870,8870,8870,8870,8870,0
|
|
20240102,181400,710398870,8870,8870,8870,8870,0
|
|
20240102,181300,710398870,8870,8870,8870,8870,0
|
|
20240102,181200,710398870,8870,8870,8870,8870,0
|
|
20240102,181100,710398870,8870,8870,8870,8870,0
|
|
20240102,181000,710398870,8870,8870,8870,8870,0
|
|
20240102,180900,710398870,8870,8870,8870,8870,0
|
|
20240102,180800,710398870,8870,8870,8870,8870,0
|
|
20240102,180700,710398870,8870,8870,8870,8870,0
|
|
20240102,180600,710398870,8870,8870,8870,8870,0
|
|
20240102,180500,710398870,8870,8870,8870,8870,0
|
|
20240102,180400,710398870,8870,8870,8870,8870,0
|
|
20240102,180300,710398870,8870,8870,8870,8870,0
|
|
20240102,180200,710398870,8870,8870,8870,8870,0
|
|
20240102,180100,710398870,8870,8870,8870,8870,0
|
|
20240102,180000,710398870,8870,8870,8870,8870,0
|
|
20240102,175900,710398870,8870,8870,8870,8870,429
|
|
20240102,175800,710398870,8870,8870,8870,8870,0
|
|
20240102,175700,710398870,8870,8870,8870,8870,0
|
|
20240102,175600,710398870,8870,8870,8870,8870,0
|
|
20240102,175500,710398870,8870,8870,8870,8870,0
|
|
20240102,175400,710398870,8870,8870,8870,8870,0
|
|
20240102,175300,710398870,8870,8870,8870,8870,0
|
|
20240102,175200,710398870,8870,8870,8870,8870,0
|
|
20240102,175100,710398870,8870,8870,8870,8870,0
|
|
20240102,175000,710398870,8870,8870,8870,8870,0
|
|
20240102,174900,710398870,8870,8870,8870,8870,0
|
|
20240102,174800,710398870,8870,8870,8870,8870,0
|
|
20240102,174700,710398870,8870,8870,8870,8870,0
|
|
20240102,174600,710398870,8870,8870,8870,8870,0
|
|
20240102,174500,710398870,8870,8870,8870,8870,0
|
|
20240102,174400,710398870,8870,8870,8870,8870,0
|
|
20240102,174300,710398870,8870,8870,8870,8870,0
|
|
20240102,174200,710398870,8870,8870,8870,8870,0
|
|
20240102,174100,710398870,8870,8870,8870,8870,0
|
|
20240102,174000,710398870,8870,8870,8870,8870,0
|
|
20240102,173900,710398870,8870,8870,8870,8870,0
|
|
20240102,173800,710398870,8870,8870,8870,8870,0
|
|
20240102,173700,710398870,8870,8870,8870,8870,0
|
|
20240102,173600,710398870,8870,8870,8870,8870,0
|
|
20240102,173500,710398870,8870,8870,8870,8870,0
|
|
20240102,173400,710398870,8870,8870,8870,8870,0
|
|
20240102,173300,710398870,8870,8870,8870,8870,0
|
|
20240102,173200,710398870,8870,8870,8870,8870,0
|
|
20240102,173100,710398870,8870,8870,8870,8870,0
|
|
20240102,173000,710398870,8870,8870,8870,8870,0
|
|
20240102,172900,710398870,8870,8870,8870,8870,429
|
|
20240102,172800,710398870,8870,8870,8870,8870,0
|
|
20240102,172700,710398870,8870,8870,8870,8870,0
|
|
20240102,172600,710398870,8870,8870,8870,8870,0
|
|
20240102,172500,710398870,8870,8870,8870,8870,0
|
|
20240102,172400,710398870,8870,8870,8870,8870,0
|
|
20240102,172300,710398870,8870,8870,8870,8870,0
|
|
20240102,172200,710398870,8870,8870,8870,8870,0
|
|
20240102,172100,710398870,8870,8870,8870,8870,0
|
|
20240102,172000,710398870,8870,8870,8870,8870,0
|
|
20240102,171900,710398870,8870,8870,8870,8870,0
|
|
20240102,171800,710398870,8870,8870,8870,8870,0
|
|
20240102,171700,710398870,8870,8870,8870,8870,0
|
|
20240102,171600,710398870,8870,8870,8870,8870,0
|
|
20240102,171500,710398870,8870,8870,8870,8870,0
|
|
20240102,171400,710398870,8870,8870,8870,8870,0
|
|
20240102,171300,710398870,8870,8870,8870,8870,0
|
|
20240102,171200,710398870,8870,8870,8870,8870,0
|
|
20240102,171100,710398870,8870,8870,8870,8870,0
|
|
20240102,171000,710398870,8870,8870,8870,8870,0
|
|
20240102,170900,710398870,8870,8870,8870,8870,0
|
|
20240102,170800,710398870,8870,8870,8870,8870,0
|
|
20240102,170700,710398870,8870,8870,8870,8870,0
|
|
20240102,170600,710398870,8870,8870,8870,8870,0
|
|
20240102,170500,710398870,8870,8870,8870,8870,0
|
|
20240102,170400,710398870,8870,8870,8870,8870,0
|
|
20240102,170300,710398870,8870,8870,8870,8870,0
|
|
20240102,170200,710398870,8870,8870,8870,8870,0
|
|
20240102,170100,710398870,8870,8870,8870,8870,0
|
|
20240102,170000,710398870,8870,8870,8870,8870,0
|
|
20240102,165900,710398870,8870,8870,8870,8870,429
|
|
20240102,165800,710398870,8870,8870,8870,8870,0
|
|
20240102,165700,710398870,8870,8870,8870,8870,0
|
|
20240102,165600,710398870,8870,8870,8870,8870,0
|
|
20240102,165500,710398870,8870,8870,8870,8870,0
|
|
20240102,165400,710398870,8870,8870,8870,8870,0
|
|
20240102,165300,710398870,8870,8870,8870,8870,0
|
|
20240102,165200,710398870,8870,8870,8870,8870,0
|
|
20240102,165100,710398870,8870,8870,8870,8870,0
|
|
20240102,165000,710398870,8870,8870,8870,8870,0
|
|
20240102,164900,710398870,8870,8870,8870,8870,0
|
|
20240102,164800,710398870,8870,8870,8870,8870,0
|
|
20240102,164700,710398870,8870,8870,8870,8870,0
|
|
20240102,164600,710398870,8870,8870,8870,8870,0
|
|
20240102,164500,710398870,8870,8870,8870,8870,0
|
|
20240102,164400,710398870,8870,8870,8870,8870,0
|
|
20240102,164300,710398870,8870,8870,8870,8870,0
|
|
20240102,164200,710398870,8870,8870,8870,8870,0
|
|
20240102,164100,710398870,8870,8870,8870,8870,0
|
|
20240102,164000,710398870,8870,8870,8870,8870,0
|
|
20240102,163900,710398870,8870,8870,8870,8870,0
|
|
20240102,163800,710398870,8870,8870,8870,8870,0
|
|
20240102,163700,710398870,8870,8870,8870,8870,0
|
|
20240102,163600,710398870,8870,8870,8870,8870,0
|
|
20240102,163500,710398870,8870,8870,8870,8870,0
|
|
20240102,163400,710398870,8870,8870,8870,8870,0
|
|
20240102,163300,710398870,8870,8870,8870,8870,0
|
|
20240102,163200,710398870,8870,8870,8870,8870,0
|
|
20240102,163100,710398870,8870,8870,8870,8870,0
|
|
20240102,163000,710398870,8870,8870,8870,8870,0
|
|
20240102,162900,710398870,8870,8870,8870,8870,429
|
|
20240102,162800,710398870,8870,8870,8870,8870,0
|
|
20240102,162700,710398870,8870,8870,8870,8870,0
|
|
20240102,162600,710398870,8870,8870,8870,8870,0
|
|
20240102,162500,710398870,8870,8870,8870,8870,0
|
|
20240102,162400,710398870,8870,8870,8870,8870,0
|
|
20240102,162300,710398870,8870,8870,8870,8870,0
|
|
20240102,162200,710398870,8870,8870,8870,8870,0
|
|
20240102,162100,710398870,8870,8870,8870,8870,0
|
|
20240102,162000,710398870,8870,8870,8870,8870,0
|
|
20240102,161900,710398870,8870,8870,8870,8870,0
|
|
20240102,161800,710398870,8870,8870,8870,8870,0
|
|
20240102,161700,710398870,8870,8870,8870,8870,0
|
|
20240102,161600,710398870,8870,8870,8870,8870,0
|
|
20240102,161500,710398870,8870,8870,8870,8870,0
|
|
20240102,161400,710398870,8870,8870,8870,8870,0
|
|
20240102,161300,710398870,8870,8870,8870,8870,0
|
|
20240102,161200,710398870,8870,8870,8870,8870,0
|
|
20240102,161100,710398870,8870,8870,8870,8870,0
|
|
20240102,161000,710398870,8870,8870,8870,8870,0
|
|
20240102,160900,710398870,8870,8870,8870,8870,0
|
|
20240102,160800,710398870,8870,8870,8870,8870,0
|
|
20240102,160700,710398870,8870,8870,8870,8870,0
|
|
20240102,160600,710398870,8870,8870,8870,8870,0
|
|
20240102,160500,710398870,8870,8870,8870,8870,0
|
|
20240102,160400,710398870,8870,8870,8870,8870,0
|
|
20240102,160300,710398870,8870,8870,8870,8870,0
|
|
20240102,160200,710398870,8870,8870,8870,8870,0
|
|
20240102,160100,710398870,8870,8870,8870,8870,0
|
|
20240102,160000,710398870,8870,8870,8870,8870,0
|
|
20240102,155900,710398870,8870,8870,8870,8870,429
|
|
20240102,155800,710398870,8870,8870,8870,8870,0
|
|
20240102,155700,710398870,8870,8870,8870,8870,0
|
|
20240102,155600,710398870,8870,8870,8870,8870,0
|
|
20240102,155500,710398870,8870,8870,8870,8870,0
|
|
20240102,155400,710398870,8870,8870,8870,8870,0
|
|
20240102,155300,710398870,8870,8870,8870,8870,0
|
|
20240102,155200,710398870,8870,8870,8870,8870,0
|
|
20240102,155100,710398870,8870,8870,8870,8870,0
|
|
20240102,155000,710398870,8870,8870,8870,8870,0
|
|
20240102,154900,710398870,8870,8870,8870,8870,0
|
|
20240102,154800,710398870,8870,8870,8870,8870,0
|
|
20240102,154700,710398870,8870,8870,8870,8870,0
|
|
20240102,154600,710398870,8870,8870,8870,8870,0
|
|
20240102,154500,710398870,8870,8870,8870,8870,0
|
|
20240102,154400,710398870,8870,8870,8870,8870,0
|
|
20240102,154300,710398870,8870,8870,8870,8870,0
|
|
20240102,154200,710398870,8870,8870,8870,8870,0
|
|
20240102,154100,710398870,8870,8870,8870,8870,0
|
|
20240102,154000,710398870,8870,8870,8870,8870,0
|
|
20240102,153900,710398870,8870,8870,8870,8870,0
|
|
20240102,153800,710398870,8870,8870,8870,8870,0
|
|
20240102,153700,710398870,8870,8870,8870,8870,0
|
|
20240102,153600,710398870,8870,8870,8870,8870,0
|
|
20240102,153500,710398870,8870,8870,8870,8870,0
|
|
20240102,153400,710398870,8870,8870,8870,8870,0
|
|
20240102,153300,710398870,8870,8870,8870,8870,0
|
|
20240102,153200,710398870,8870,8870,8870,8870,0
|
|
20240102,153100,710398870,8870,8870,8870,8870,0
|
|
20240102,153000,710398870,8870,8870,8870,8870,429
|
|
20240102,152900,706593640,8870,8870,8870,8870,0
|
|
20240102,152800,706593640,8870,8870,8870,8870,0
|
|
20240102,152700,706593640,8870,8870,8870,8870,0
|
|
20240102,152600,706593640,8870,8870,8870,8870,0
|
|
20240102,152500,706593640,8870,8870,8870,8870,0
|
|
20240102,152400,706593640,8870,8870,8870,8870,0
|
|
20240102,152300,706593640,8870,8870,8870,8870,0
|
|
20240102,152200,706593640,8870,8870,8870,8870,0
|
|
20240102,152100,706593640,8870,8870,8870,8870,0
|
|
20240102,152000,706593640,8870,8870,8870,8870,0
|
|
20240102,151900,706593640,8870,8870,8870,8870,16
|
|
20240102,151800,706451720,8860,8860,8860,8860,144
|
|
20240102,151700,705175880,8860,8860,8860,8860,0
|
|
20240102,151600,705175880,8860,8860,8860,8860,13
|
|
20240102,151500,705060700,8840,8840,8840,8840,42
|
|
20240102,151400,704689420,8850,8850,8850,8850,31
|
|
20240102,151300,704415070,8850,8860,8860,8850,236
|
|
20240102,151200,702326460,8860,8850,8860,8850,41
|
|
20240102,151100,701963600,8850,8840,8850,8830,841
|
|
20240102,151000,694529280,8840,8860,8860,8840,655
|
|
20240102,150900,688735830,8860,8860,8860,8840,360
|
|
20240102,150800,685547320,8860,8860,8860,8860,7
|
|
20240102,150700,685485300,8860,8860,8860,8860,0
|
|
20240102,150600,685485300,8860,8870,8870,8860,62
|
|
20240102,150500,684935860,8870,8870,8870,8870,3
|
|
20240102,150400,684909250,8870,8870,8870,8870,11
|
|
20240102,150300,684811680,8870,8870,8870,8870,3
|
|
20240102,150200,684785070,8870,8870,8870,8870,10
|
|
20240102,150100,684696370,8870,8870,8870,8870,1
|
|
20240102,150000,684687500,8870,8870,8870,8870,5
|
|
20240102,145900,684643150,8860,8850,8860,8850,3399
|
|
20240102,145800,654561900,8850,8850,8850,8850,2620
|
|
20240102,145700,631374900,8850,8850,8850,8850,41
|
|
20240102,145600,631012050,8850,8850,8850,8850,56
|
|
20240102,145500,630516450,8840,8840,8840,8830,2584
|
|
20240102,145400,607677730,8850,8860,8860,8850,416
|
|
20240102,145300,603996080,8870,8870,8870,8870,5
|
|
20240102,145200,603951730,8870,8870,8870,8870,553
|
|
20240102,145100,599046620,8870,8870,8870,8870,3
|
|
20240102,145000,599020010,8870,8850,8870,8850,1210
|
|
20240102,144900,588289100,8850,8850,8850,8850,0
|
|
20240102,144800,588289100,8850,8850,8850,8850,13
|
|
20240102,144700,588174050,8850,8850,8850,8850,47
|
|
20240102,144600,587758100,8860,8870,8870,8860,130
|
|
20240102,144500,586605890,8870,8870,8870,8870,9
|
|
20240102,144400,586526060,8870,8870,8870,8870,8
|
|
20240102,144300,586455100,8860,8860,8870,8860,583
|
|
20240102,144200,581284920,8860,8860,8860,8860,0
|
|
20240102,144100,581284920,8860,8860,8860,8860,5
|
|
20240102,144000,581240620,8860,8850,8860,8850,5
|
|
20240102,143900,581196330,8850,8850,8850,8850,10
|
|
20240102,143800,581107830,8850,8850,8850,8850,0
|
|
20240102,143700,581107830,8850,8850,8850,8850,0
|
|
20240102,143600,581107830,8850,8840,8850,8840,1784
|
|
20240102,143500,565337160,8840,8840,8840,8840,4
|
|
20240102,143400,565301800,8840,8850,8850,8840,442
|
|
20240102,143300,561394510,8850,8850,8850,8850,44
|
|
20240102,143200,561005110,8850,8850,8850,8850,74
|
|
20240102,143100,560350210,8850,8870,8870,8850,118
|
|
20240102,143000,559305870,8870,8870,8870,8870,2
|
|
20240102,142900,559288130,8870,8870,8870,8870,5
|
|
20240102,142800,559243780,8840,8870,8870,8840,101
|
|
20240102,142700,558350660,8870,8870,8870,8870,3
|
|
20240102,142600,558324050,8870,8870,8870,8870,22
|
|
20240102,142500,558128910,8850,8860,8860,8850,810
|
|
20240102,142400,550957800,8860,8860,8860,8860,0
|
|
20240102,142300,550957800,8860,8860,8860,8860,0
|
|
20240102,142200,550957800,8860,8870,8870,8860,31
|
|
20240102,142100,550682840,8870,8870,8870,8870,116
|
|
20240102,142000,549653920,8860,8860,8860,8860,1200
|
|
20240102,141900,539021920,8860,8860,8860,8860,1430
|
|
20240102,141800,526352120,8860,8860,8860,8860,10
|
|
20240102,141700,526263520,8870,8870,8870,8870,1
|
|
20240102,141600,526254650,8860,8860,8860,8860,8
|
|
20240102,141500,526183770,8860,8860,8860,8860,7
|
|
20240102,141400,526121750,8860,8860,8860,8860,131
|
|
20240102,141300,524961090,8860,8860,8860,8860,201
|
|
20240102,141200,523180230,8860,8870,8870,8860,579
|
|
20240102,141100,518050210,8870,8870,8870,8870,15
|
|
20240102,141000,517917160,8870,8870,8870,8870,133
|
|
20240102,140900,516737450,8870,8870,8870,8870,8
|
|
20240102,140800,516666490,8870,8870,8870,8870,0
|
|
20240102,140700,516666490,8870,8870,8870,8870,27
|
|
20240102,140600,516427000,8860,8860,8860,8860,0
|
|
20240102,140500,516427000,8860,8860,8860,8860,1
|
|
20240102,140400,516418140,8860,8860,8860,8860,10
|
|
20240102,140300,516329540,8840,8840,8840,8840,32
|
|
20240102,140200,516046660,8850,8850,8850,8850,197
|
|
20240102,140100,514303210,8850,8850,8850,8850,10
|
|
20240102,140000,514214710,8850,8850,8850,8850,0
|
|
20240102,135900,514214710,8850,8850,8850,8850,10
|
|
20240102,135800,514126210,8850,8850,8850,8850,2
|
|
20240102,135700,514108510,8850,8850,8850,8850,0
|
|
20240102,135600,514108510,8850,8840,8850,8800,2380
|
|
20240102,135500,493146440,8840,8840,8840,8840,137
|
|
20240102,135400,491935360,8840,8840,8840,8840,0
|
|
20240102,135300,491935360,8840,8860,8860,8840,531
|
|
20240102,135200,487237510,8860,8860,8860,8860,7
|
|
20240102,135100,487175490,8860,8860,8860,8860,0
|
|
20240102,135000,487175490,8860,8860,8860,8860,13
|
|
20240102,134900,487060310,8860,8860,8860,8860,9
|
|
20240102,134800,486980570,8860,8860,8860,8860,34
|
|
20240102,134700,486679330,8860,8860,8860,8860,5
|
|
20240102,134600,486635030,8860,8870,8870,8860,3
|
|
20240102,134500,486608440,8870,8860,8870,8860,15
|
|
20240102,134400,486475470,8860,8860,8860,8860,4
|
|
20240102,134300,486440030,8860,8860,8860,8860,11
|
|
20240102,134200,486342570,8860,8860,8860,8860,70
|
|
20240102,134100,485722370,8860,8860,8860,8860,3
|
|
20240102,134000,485695790,8860,8860,8860,8860,0
|
|
20240102,133900,485695790,8860,8870,8870,8860,7
|
|
20240102,133800,485633710,8870,8870,8870,8870,10
|
|
20240102,133700,485545010,8870,8870,8870,8870,30
|
|
20240102,133600,485278910,8870,8870,8870,8870,0
|
|
20240102,133500,485278910,8870,8870,8870,8870,93
|
|
20240102,133400,484454000,8810,8820,8820,8810,300
|
|
20240102,133300,481810710,8870,8870,8870,8870,104
|
|
20240102,133200,480888230,8870,8870,8870,8820,188
|
|
20240102,133100,479226610,8810,8810,8810,8810,0
|
|
20240102,133000,479226610,8810,8810,8810,8810,0
|
|
20240102,132900,479226610,8810,8820,8820,8810,300
|
|
20240102,132800,476583470,8810,8840,8840,8810,1333
|
|
20240102,132700,464824330,8840,8870,8870,8840,476
|
|
20240102,132600,460613490,8870,8870,8870,8870,2
|
|
20240102,132500,460595750,8870,8870,8870,8870,3
|
|
20240102,132400,460569140,8870,8880,8880,8870,104
|
|
20240102,132300,459646080,8880,8880,8880,8880,1
|
|
20240102,132200,459637200,8880,8880,8880,8880,105
|
|
20240102,132100,458704800,8880,8880,8880,8880,57
|
|
20240102,132000,458198640,8880,8880,8880,8880,4
|
|
20240102,131900,458163120,8870,8870,8870,8870,150
|
|
20240102,131800,456832620,8870,8870,8870,8870,586
|
|
20240102,131700,451634800,8860,8860,8860,8860,0
|
|
20240102,131600,451634800,8860,8860,8860,8860,1
|
|
20240102,131500,451625940,8850,8850,8850,8850,35
|
|
20240102,131400,451316190,8860,8860,8860,8860,9
|
|
20240102,131300,451236450,8860,8860,8860,8860,2
|
|
20240102,131200,451218730,8860,8870,8870,8860,37
|
|
20240102,131100,450890550,8860,8860,8860,8860,1
|
|
20240102,131000,450881690,8840,8850,8850,8840,57
|
|
20240102,130900,450377710,8850,8850,8850,8850,1
|
|
20240102,130800,450368860,8850,8850,8850,8850,47
|
|
20240102,130700,449952910,8870,8870,8870,8870,0
|
|
20240102,130600,449952910,8870,8880,8880,8870,14
|
|
20240102,130500,449828630,8880,8880,8880,8880,41
|
|
20240102,130400,449464550,8880,8880,8880,8860,20
|
|
20240102,130300,449286970,8860,8860,8880,8860,22
|
|
20240102,130200,449091950,8870,8880,8880,8870,2
|
|
20240102,130100,449074200,8880,8890,8890,8880,94
|
|
20240102,130000,448238560,8830,8830,8830,8830,0
|
|
20240102,125900,448238560,8830,8840,8840,8830,1472
|
|
20240102,125800,435240590,8840,8850,8850,8840,200
|
|
20240102,125700,433472330,8850,8850,8850,8850,0
|
|
20240102,125600,433472330,8850,8850,8850,8850,0
|
|
20240102,125500,433472330,8850,8850,8850,8840,611
|
|
20240102,125400,428069980,8850,8850,8850,8850,54
|
|
20240102,125300,427592080,8880,8870,8880,8850,1350
|
|
20240102,125200,415633550,8880,8880,8880,8880,5
|
|
20240102,125100,415589150,8880,8880,8880,8880,16
|
|
20240102,125000,415447070,8880,8880,8880,8880,15
|
|
20240102,124900,415313870,8880,8880,8880,8880,47
|
|
20240102,124800,414896510,8880,8880,8880,8880,0
|
|
20240102,124700,414896510,8880,8870,8880,8870,18
|
|
20240102,124600,414736720,8880,8880,8880,8880,19
|
|
20240102,124500,414568000,8880,8880,8880,8880,16
|
|
20240102,124400,414425920,8880,8880,8880,8880,14
|
|
20240102,124300,414301600,8880,8880,8880,8880,0
|
|
20240102,124200,414301600,8880,8880,8880,8880,4
|
|
20240102,124100,414266080,8870,8860,8870,8860,23
|
|
20240102,124000,414062100,8870,8870,8870,8870,7
|
|
20240102,123900,414000010,8870,8870,8870,8870,10
|
|
20240102,123800,413911310,8880,8880,8880,8880,111
|
|
20240102,123700,412925630,8880,8880,8880,8880,100
|
|
20240102,123600,412037630,8880,8880,8880,8880,16
|
|
20240102,123500,411895550,8890,8890,8890,8890,10
|
|
20240102,123400,411806650,8890,8890,8890,8860,54
|
|
20240102,123300,411327170,8890,8890,8890,8890,0
|
|
20240102,123200,411327170,8890,8890,8890,8890,2
|
|
20240102,123100,411309390,8850,8860,8860,8850,15
|
|
20240102,123000,411176620,8850,8850,8850,8850,10
|
|
20240102,122900,411088120,8890,8890,8890,8890,28
|
|
20240102,122800,410839200,8880,8880,8880,8880,0
|
|
20240102,122700,410839200,8880,8880,8880,8880,3
|
|
20240102,122600,410812560,8880,8890,8890,8880,15
|
|
20240102,122500,410679310,8890,8890,8890,8890,5
|
|
20240102,122400,410634860,8890,8870,8890,8850,850
|
|
20240102,122300,403111380,8850,8850,8850,8850,1
|
|
20240102,122200,403102530,8890,8890,8890,8890,1
|
|
20240102,122100,403093640,8850,8890,8890,8850,781
|
|
20240102,122000,396175000,8890,8890,8890,8890,41
|
|
20240102,121900,395810510,8890,8890,8890,8890,20
|
|
20240102,121800,395632710,8890,8890,8890,8890,15
|
|
20240102,121700,395499360,8890,8890,8890,8890,20
|
|
20240102,121600,395321560,8880,8880,8880,8880,119
|
|
20240102,121500,394264840,8880,8880,8880,8880,3
|
|
20240102,121400,394238200,8880,8880,8880,8880,7
|
|
20240102,121300,394176040,8860,8860,8860,8860,0
|
|
20240102,121200,394176040,8860,8900,8900,8860,21
|
|
20240102,121100,393989580,8900,8880,8900,8880,345
|
|
20240102,121000,390925360,8860,8880,8880,8860,241
|
|
20240102,120900,388787710,8870,8870,8870,8870,10
|
|
20240102,120800,388699010,8870,8880,8880,8870,80
|
|
20240102,120700,387988860,8880,8880,8880,8880,5
|
|
20240102,120600,387944460,8880,8880,8880,8880,13
|
|
20240102,120500,387829020,8880,8880,8880,8880,37
|
|
20240102,120400,387500460,8880,8880,8880,8880,1
|
|
20240102,120300,387491580,8880,8880,8880,8880,2
|
|
20240102,120200,387473820,8880,8880,8880,8880,106
|
|
20240102,120100,386532540,8880,8880,8880,8880,4
|
|
20240102,120000,386497020,8880,8870,8880,8870,7
|
|
20240102,115900,386434870,8870,8870,8870,8870,10
|
|
20240102,115800,386346170,8880,8880,8880,8880,1
|
|
20240102,115700,386337290,8880,8880,8880,8880,0
|
|
20240102,115600,386337290,8880,8880,8880,8880,15
|
|
20240102,115500,386204090,8880,8880,8880,8880,13
|
|
20240102,115400,386088650,8880,8890,8890,8880,114
|
|
20240102,115300,385076270,8890,8890,8890,8890,0
|
|
20240102,115200,385076270,8890,8890,8900,8890,131
|
|
20240102,115100,383911580,8890,8890,8890,8890,13
|
|
20240102,115000,383796010,8890,8890,8890,8890,0
|
|
20240102,114900,383796010,8890,8890,8890,8890,16
|
|
20240102,114800,383653770,8890,8890,8890,8890,16
|
|
20240102,114700,383511530,8830,8840,8840,8830,200
|
|
20240102,114600,381745130,8900,8890,8900,8890,692
|
|
20240102,114500,375587350,8900,8900,8900,8900,0
|
|
20240102,114400,375587350,8900,8850,8900,8830,1691
|
|
20240102,114300,360564360,8880,8850,8880,8840,649
|
|
20240102,114200,354822220,8840,8850,8850,8840,700
|
|
20240102,114100,348634180,8850,8870,8870,8850,1125
|
|
20240102,114000,338671490,8880,8880,8880,8880,375
|
|
20240102,113900,335341490,8880,8880,8880,8880,657
|
|
20240102,113800,329507330,8880,8880,8880,8880,3
|
|
20240102,113700,329480690,8880,8880,8880,8880,10
|
|
20240102,113600,329391890,8880,8880,8880,8880,0
|
|
20240102,113500,329391890,8880,8880,8880,8880,43
|
|
20240102,113400,329010050,8880,8870,8880,8870,20
|
|
20240102,113300,328832550,8870,8870,8870,8870,200
|
|
20240102,113200,327058550,8860,8870,8870,8860,102
|
|
20240102,113100,326154810,8870,8870,8870,8870,52
|
|
20240102,113000,325693570,8870,8850,8870,8850,74
|
|
20240102,112900,325038590,8870,8870,8870,8870,5
|
|
20240102,112800,324994240,8870,8870,8870,8870,16
|
|
20240102,112700,324852320,8870,8870,8870,8870,1
|
|
20240102,112600,324843450,8830,8870,8870,8830,223
|
|
20240102,112500,322872450,8860,8850,8860,8850,62
|
|
20240102,112400,322323140,8850,8840,8850,8840,104
|
|
20240102,112300,321403530,8860,8860,8860,8860,49
|
|
20240102,112200,320969390,8860,8850,8860,8840,201
|
|
20240102,112100,319192460,8840,8860,8860,8840,227
|
|
20240102,112000,317185050,8860,8860,8860,8860,4
|
|
20240102,111900,317149610,8860,8860,8860,8860,19
|
|
20240102,111800,316981270,8860,8860,8860,8860,10
|
|
20240102,111700,316892670,8870,8870,8870,8870,41
|
|
20240102,111600,316529000,8870,8870,8870,8870,125
|
|
20240102,111500,315420250,8870,8870,8870,8870,12
|
|
20240102,111400,315313810,8870,8870,8870,8870,71
|
|
20240102,111300,314684040,8840,8840,8840,8840,0
|
|
20240102,111200,314684040,8840,8840,8840,8840,280
|
|
20240102,111100,312208840,8840,8840,8840,8840,1357
|
|
20240102,111000,300212960,8840,8840,8840,8840,3
|
|
20240102,110900,300186440,8840,8840,8840,8840,172
|
|
20240102,110800,298665960,8840,8840,8840,8840,9
|
|
20240102,110700,298586400,8840,8840,8840,8840,44
|
|
20240102,110600,298197440,8810,8840,8840,8810,274
|
|
20240102,110500,295780130,8840,8840,8840,8820,227
|
|
20240102,110400,293776080,8840,8840,8840,8840,3
|
|
20240102,110300,293749560,8840,8880,8880,8840,1952
|
|
20240102,110200,276493740,8880,8880,8880,8880,24
|
|
20240102,110100,276280620,8880,8880,8880,8880,1058
|
|
20240102,110000,266885580,8850,8850,8850,8850,18
|
|
20240102,105900,266726280,8850,8850,8850,8850,53
|
|
20240102,105800,266257230,8850,8870,8870,8850,166
|
|
20240102,105700,264787440,8860,8880,8880,8860,70
|
|
20240102,105600,264167040,8870,8870,8870,8870,12
|
|
20240102,105500,264060600,8870,8870,8870,8870,1
|
|
20240102,105400,264051730,8840,8840,8840,8840,1979
|
|
20240102,105300,246557370,8840,8880,8880,8840,2930
|
|
20240102,105200,220655770,8880,8840,8880,8840,141
|
|
20240102,105100,219409290,8840,8880,8880,8840,1251
|
|
20240102,105000,208342560,8880,8880,8880,8870,77
|
|
20240102,104900,207659300,8880,8880,8880,8870,230
|
|
20240102,104800,205617000,8880,8880,8880,8880,31
|
|
20240102,104700,205341720,8880,8880,8880,8880,24
|
|
20240102,104600,205128600,8870,8870,8870,8870,317
|
|
20240102,104500,202316810,8870,8860,8870,8860,517
|
|
20240102,104400,197731270,8860,8860,8860,8860,381
|
|
20240102,104300,194355610,8850,8860,8860,8850,512
|
|
20240102,104200,189824390,8860,8860,8860,8860,496
|
|
20240102,104100,185429830,8860,8860,8860,8860,32
|
|
20240102,104000,185146310,8860,8850,8860,8850,162
|
|
20240102,103900,183712550,8840,8840,8840,8840,336
|
|
20240102,103800,180742310,8850,8840,8850,8840,122
|
|
20240102,103700,179663800,8840,8850,8850,8840,118
|
|
20240102,103600,178620630,8850,8840,8850,8840,20
|
|
20240102,103500,178443770,8850,8850,8850,8850,145
|
|
20240102,103400,177160520,8850,8850,8850,8850,136
|
|
20240102,103300,175956920,8850,8850,8850,8850,95
|
|
20240102,103200,175116170,8850,8830,8850,8820,33
|
|
20240102,103100,174824600,8820,8840,8840,8820,205
|
|
20240102,103000,173015620,8840,8840,8840,8830,471
|
|
20240102,102900,168853980,8840,8840,8840,8840,40
|
|
20240102,102800,168500380,8840,8840,8840,8840,347
|
|
20240102,102700,165432900,8850,8850,8850,8850,480
|
|
20240102,102600,161184900,8850,8840,8850,8840,59
|
|
20240102,102500,160663260,8840,8850,8850,8840,907
|
|
20240102,102400,152636800,8850,8850,8850,8850,14
|
|
20240102,102300,152512900,8850,8850,8850,8850,118
|
|
20240102,102200,151468600,8850,8850,8850,8850,4
|
|
20240102,102100,151433200,8810,8850,8850,8810,500
|
|
20240102,102000,147022050,8850,8840,8850,8840,65
|
|
20240102,101900,146447190,8840,8840,8850,8840,129
|
|
20240102,101800,145306650,8840,8850,8850,8840,450
|
|
20240102,101700,141328430,8850,8850,8850,8840,345
|
|
20240102,101600,138278180,8860,8820,8860,8820,2998
|
|
20240102,101500,111797780,8820,8820,8820,8810,121
|
|
20240102,101400,110731560,8820,8820,8820,8820,227
|
|
20240102,101300,108729420,8820,8830,8830,8820,256
|
|
20240102,101200,106470610,8830,8820,8830,8820,66
|
|
20240102,101100,105888030,8830,8830,8830,8830,256
|
|
20240102,101000,103627550,8830,8830,8830,8830,227
|
|
20240102,100900,101623140,8850,8850,8850,8820,440
|
|
20240102,100800,97736440,8850,8850,8850,8840,285
|
|
20240102,100700,95216090,8850,8830,8850,8830,1460
|
|
20240102,100600,82323450,8830,8840,8850,8830,406
|
|
20240102,100500,78738260,8840,8820,8850,8780,905
|
|
20240102,100400,70785080,8770,8840,8840,8770,1750
|
|
20240102,100300,55397930,8840,8840,8840,8800,1159
|
|
20240102,100200,45180760,8840,8880,8880,8830,1157
|
|
20240102,100100,34929700,8880,8940,8950,8880,100
|
|
20240102,100000,34039120,8960,8760,8980,8760,3881
|