603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,200000,910915910,8780,8780,8780,8780,2509
|
|
20240102,195900,910915910,8780,8780,8780,8780,0
|
|
20240102,195800,910915910,8780,8780,8780,8780,0
|
|
20240102,195700,910915910,8780,8780,8780,8780,0
|
|
20240102,195600,910915910,8780,8780,8780,8780,0
|
|
20240102,195500,910915910,8780,8780,8780,8780,0
|
|
20240102,195400,910915910,8780,8780,8780,8780,0
|
|
20240102,195300,910915910,8780,8780,8780,8780,0
|
|
20240102,195200,910915910,8780,8780,8780,8780,0
|
|
20240102,195100,910915910,8780,8780,8780,8780,0
|
|
20240102,195000,910915910,8780,8780,8780,8780,0
|
|
20240102,194900,910915910,8780,8780,8780,8780,0
|
|
20240102,194800,910915910,8780,8780,8780,8780,0
|
|
20240102,194700,910915910,8780,8780,8780,8780,0
|
|
20240102,194600,910915910,8780,8780,8780,8780,0
|
|
20240102,194500,910915910,8780,8780,8780,8780,0
|
|
20240102,194400,910915910,8780,8780,8780,8780,0
|
|
20240102,194300,910915910,8780,8780,8780,8780,0
|
|
20240102,194200,910915910,8780,8780,8780,8780,0
|
|
20240102,194100,910915910,8780,8780,8780,8780,0
|
|
20240102,194000,910915910,8780,8780,8780,8780,0
|
|
20240102,193900,910915910,8780,8780,8780,8780,0
|
|
20240102,193800,910915910,8780,8780,8780,8780,0
|
|
20240102,193700,910915910,8780,8780,8780,8780,0
|
|
20240102,193600,910915910,8780,8780,8780,8780,0
|
|
20240102,193500,910915910,8780,8780,8780,8780,0
|
|
20240102,193400,910915910,8780,8780,8780,8780,0
|
|
20240102,193300,910915910,8780,8780,8780,8780,0
|
|
20240102,193200,910915910,8780,8780,8780,8780,0
|
|
20240102,193100,910915910,8780,8780,8780,8780,0
|
|
20240102,193000,910915910,8780,8780,8780,8780,2509
|
|
20240102,192900,910915910,8780,8780,8780,8780,0
|
|
20240102,192800,910915910,8780,8780,8780,8780,0
|
|
20240102,192700,910915910,8780,8780,8780,8780,0
|
|
20240102,192600,910915910,8780,8780,8780,8780,0
|
|
20240102,192500,910915910,8780,8780,8780,8780,0
|
|
20240102,192400,910915910,8780,8780,8780,8780,0
|
|
20240102,192300,910915910,8780,8780,8780,8780,0
|
|
20240102,192200,910915910,8780,8780,8780,8780,0
|
|
20240102,192100,910915910,8780,8780,8780,8780,0
|
|
20240102,192000,910915910,8780,8780,8780,8780,0
|
|
20240102,191900,910915910,8780,8780,8780,8780,0
|
|
20240102,191800,910915910,8780,8780,8780,8780,0
|
|
20240102,191700,910915910,8780,8780,8780,8780,0
|
|
20240102,191600,910915910,8780,8780,8780,8780,0
|
|
20240102,191500,910915910,8780,8780,8780,8780,0
|
|
20240102,191400,910915910,8780,8780,8780,8780,0
|
|
20240102,191300,910915910,8780,8780,8780,8780,0
|
|
20240102,191200,910915910,8780,8780,8780,8780,0
|
|
20240102,191100,910915910,8780,8780,8780,8780,0
|
|
20240102,191000,910915910,8780,8780,8780,8780,0
|
|
20240102,190900,910915910,8780,8780,8780,8780,0
|
|
20240102,190800,910915910,8780,8780,8780,8780,0
|
|
20240102,190700,910915910,8780,8780,8780,8780,0
|
|
20240102,190600,910915910,8780,8780,8780,8780,0
|
|
20240102,190500,910915910,8780,8780,8780,8780,0
|
|
20240102,190400,910915910,8780,8780,8780,8780,0
|
|
20240102,190300,910915910,8780,8780,8780,8780,0
|
|
20240102,190200,910915910,8780,8780,8780,8780,0
|
|
20240102,190100,910915910,8780,8780,8780,8780,0
|
|
20240102,190000,910915910,8780,8780,8780,8780,2509
|
|
20240102,185900,910915910,8780,8780,8780,8780,0
|
|
20240102,185800,910915910,8780,8780,8780,8780,0
|
|
20240102,185700,910915910,8780,8780,8780,8780,0
|
|
20240102,185600,910915910,8780,8780,8780,8780,0
|
|
20240102,185500,910915910,8780,8780,8780,8780,0
|
|
20240102,185400,910915910,8780,8780,8780,8780,0
|
|
20240102,185300,910915910,8780,8780,8780,8780,0
|
|
20240102,185200,910915910,8780,8780,8780,8780,0
|
|
20240102,185100,910915910,8780,8780,8780,8780,0
|
|
20240102,185000,910915910,8780,8780,8780,8780,0
|
|
20240102,184900,910915910,8780,8780,8780,8780,0
|
|
20240102,184800,910915910,8780,8780,8780,8780,0
|
|
20240102,184700,910915910,8780,8780,8780,8780,0
|
|
20240102,184600,910915910,8780,8780,8780,8780,0
|
|
20240102,184500,910915910,8780,8780,8780,8780,0
|
|
20240102,184400,910915910,8780,8780,8780,8780,0
|
|
20240102,184300,910915910,8780,8780,8780,8780,0
|
|
20240102,184200,910915910,8780,8780,8780,8780,0
|
|
20240102,184100,910915910,8780,8780,8780,8780,0
|
|
20240102,184000,910915910,8780,8780,8780,8780,0
|
|
20240102,183900,910915910,8780,8780,8780,8780,0
|
|
20240102,183800,910915910,8780,8780,8780,8780,0
|
|
20240102,183700,910915910,8780,8780,8780,8780,0
|
|
20240102,183600,910915910,8780,8780,8780,8780,0
|
|
20240102,183500,910915910,8780,8780,8780,8780,0
|
|
20240102,183400,910915910,8780,8780,8780,8780,0
|
|
20240102,183300,910915910,8780,8780,8780,8780,0
|
|
20240102,183200,910915910,8780,8780,8780,8780,0
|
|
20240102,183100,910915910,8780,8780,8780,8780,0
|
|
20240102,183000,910915910,8780,8780,8780,8780,2509
|
|
20240102,182900,910915910,8780,8780,8780,8780,0
|
|
20240102,182800,910915910,8780,8780,8780,8780,0
|
|
20240102,182700,910915910,8780,8780,8780,8780,0
|
|
20240102,182600,910915910,8780,8780,8780,8780,0
|
|
20240102,182500,910915910,8780,8780,8780,8780,0
|
|
20240102,182400,910915910,8780,8780,8780,8780,0
|
|
20240102,182300,910915910,8780,8780,8780,8780,0
|
|
20240102,182200,910915910,8780,8780,8780,8780,0
|
|
20240102,182100,910915910,8780,8780,8780,8780,0
|
|
20240102,182000,910915910,8780,8780,8780,8780,0
|
|
20240102,181900,910915910,8780,8780,8780,8780,0
|
|
20240102,181800,910915910,8780,8780,8780,8780,0
|
|
20240102,181700,910915910,8780,8780,8780,8780,0
|
|
20240102,181600,910915910,8780,8780,8780,8780,0
|
|
20240102,181500,910915910,8780,8780,8780,8780,0
|
|
20240102,181400,910915910,8780,8780,8780,8780,0
|
|
20240102,181300,910915910,8780,8780,8780,8780,0
|
|
20240102,181200,910915910,8780,8780,8780,8780,0
|
|
20240102,181100,910915910,8780,8780,8780,8780,0
|
|
20240102,181000,910915910,8780,8780,8780,8780,0
|
|
20240102,180900,910915910,8780,8780,8780,8780,0
|
|
20240102,180800,910915910,8780,8780,8780,8780,0
|
|
20240102,180700,910915910,8780,8780,8780,8780,0
|
|
20240102,180600,910915910,8780,8780,8780,8780,0
|
|
20240102,180500,910915910,8780,8780,8780,8780,0
|
|
20240102,180400,910915910,8780,8780,8780,8780,0
|
|
20240102,180300,910915910,8780,8780,8780,8780,0
|
|
20240102,180200,910915910,8780,8780,8780,8780,0
|
|
20240102,180100,910915910,8780,8780,8780,8780,0
|
|
20240102,180000,910915910,8780,8780,8780,8780,2509
|
|
20240102,175900,910915910,8780,8780,8780,8780,0
|
|
20240102,175800,910915910,8780,8780,8780,8780,0
|
|
20240102,175700,910915910,8780,8780,8780,8780,0
|
|
20240102,175600,910915910,8780,8780,8780,8780,0
|
|
20240102,175500,910915910,8780,8780,8780,8780,0
|
|
20240102,175400,910915910,8780,8780,8780,8780,0
|
|
20240102,175300,910915910,8780,8780,8780,8780,0
|
|
20240102,175200,910915910,8780,8780,8780,8780,0
|
|
20240102,175100,910915910,8780,8780,8780,8780,0
|
|
20240102,175000,910915910,8780,8780,8780,8780,0
|
|
20240102,174900,910915910,8780,8780,8780,8780,0
|
|
20240102,174800,910915910,8780,8780,8780,8780,0
|
|
20240102,174700,910915910,8780,8780,8780,8780,0
|
|
20240102,174600,910915910,8780,8780,8780,8780,0
|
|
20240102,174500,910915910,8780,8780,8780,8780,0
|
|
20240102,174400,910915910,8780,8780,8780,8780,0
|
|
20240102,174300,910915910,8780,8780,8780,8780,0
|
|
20240102,174200,910915910,8780,8780,8780,8780,0
|
|
20240102,174100,910915910,8780,8780,8780,8780,0
|
|
20240102,174000,910915910,8780,8780,8780,8780,0
|
|
20240102,173900,910915910,8780,8780,8780,8780,0
|
|
20240102,173800,910915910,8780,8780,8780,8780,0
|
|
20240102,173700,910915910,8780,8780,8780,8780,0
|
|
20240102,173600,910915910,8780,8780,8780,8780,0
|
|
20240102,173500,910915910,8780,8780,8780,8780,0
|
|
20240102,173400,910915910,8780,8780,8780,8780,0
|
|
20240102,173300,910915910,8780,8780,8780,8780,0
|
|
20240102,173200,910915910,8780,8780,8780,8780,0
|
|
20240102,173100,910915910,8780,8780,8780,8780,0
|
|
20240102,173000,910915910,8780,8780,8780,8780,2509
|
|
20240102,172900,910915910,8780,8780,8780,8780,0
|
|
20240102,172800,910915910,8780,8780,8780,8780,0
|
|
20240102,172700,910915910,8780,8780,8780,8780,0
|
|
20240102,172600,910915910,8780,8780,8780,8780,0
|
|
20240102,172500,910915910,8780,8780,8780,8780,0
|
|
20240102,172400,910915910,8780,8780,8780,8780,0
|
|
20240102,172300,910915910,8780,8780,8780,8780,0
|
|
20240102,172200,910915910,8780,8780,8780,8780,0
|
|
20240102,172100,910915910,8780,8780,8780,8780,0
|
|
20240102,172000,910915910,8780,8780,8780,8780,0
|
|
20240102,171900,910915910,8780,8780,8780,8780,0
|
|
20240102,171800,910915910,8780,8780,8780,8780,0
|
|
20240102,171700,910915910,8780,8780,8780,8780,0
|
|
20240102,171600,910915910,8780,8780,8780,8780,0
|
|
20240102,171500,910915910,8780,8780,8780,8780,0
|
|
20240102,171400,910915910,8780,8780,8780,8780,0
|
|
20240102,171300,910915910,8780,8780,8780,8780,0
|
|
20240102,171200,910915910,8780,8780,8780,8780,0
|
|
20240102,171100,910915910,8780,8780,8780,8780,0
|
|
20240102,171000,910915910,8780,8780,8780,8780,0
|
|
20240102,170900,910915910,8780,8780,8780,8780,0
|
|
20240102,170800,910915910,8780,8780,8780,8780,0
|
|
20240102,170700,910915910,8780,8780,8780,8780,0
|
|
20240102,170600,910915910,8780,8780,8780,8780,0
|
|
20240102,170500,910915910,8780,8780,8780,8780,0
|
|
20240102,170400,910915910,8780,8780,8780,8780,0
|
|
20240102,170300,910915910,8780,8780,8780,8780,0
|
|
20240102,170200,910915910,8780,8780,8780,8780,0
|
|
20240102,170100,910915910,8780,8780,8780,8780,0
|
|
20240102,170000,910915910,8780,8780,8780,8780,2509
|
|
20240102,165900,910915910,8780,8780,8780,8780,0
|
|
20240102,165800,910915910,8780,8780,8780,8780,0
|
|
20240102,165700,910915910,8780,8780,8780,8780,0
|
|
20240102,165600,910915910,8780,8780,8780,8780,0
|
|
20240102,165500,910915910,8780,8780,8780,8780,0
|
|
20240102,165400,910915910,8780,8780,8780,8780,0
|
|
20240102,165300,910915910,8780,8780,8780,8780,0
|
|
20240102,165200,910915910,8780,8780,8780,8780,0
|
|
20240102,165100,910915910,8780,8780,8780,8780,0
|
|
20240102,165000,910915910,8780,8780,8780,8780,0
|
|
20240102,164900,910915910,8780,8780,8780,8780,0
|
|
20240102,164800,910915910,8780,8780,8780,8780,0
|
|
20240102,164700,910915910,8780,8780,8780,8780,0
|
|
20240102,164600,910915910,8780,8780,8780,8780,0
|
|
20240102,164500,910915910,8780,8780,8780,8780,0
|
|
20240102,164400,910915910,8780,8780,8780,8780,0
|
|
20240102,164300,910915910,8780,8780,8780,8780,0
|
|
20240102,164200,910915910,8780,8780,8780,8780,0
|
|
20240102,164100,910915910,8780,8780,8780,8780,0
|
|
20240102,164000,910915910,8780,8780,8780,8780,0
|
|
20240102,163900,910915910,8780,8780,8780,8780,0
|
|
20240102,163800,910915910,8780,8780,8780,8780,0
|
|
20240102,163700,910915910,8780,8780,8780,8780,0
|
|
20240102,163600,910915910,8780,8780,8780,8780,0
|
|
20240102,163500,910915910,8780,8780,8780,8780,0
|
|
20240102,163400,910915910,8780,8780,8780,8780,0
|
|
20240102,163300,910915910,8780,8780,8780,8780,0
|
|
20240102,163200,910915910,8780,8780,8780,8780,0
|
|
20240102,163100,910915910,8780,8780,8780,8780,0
|
|
20240102,163000,910915910,8780,8780,8780,8780,2509
|
|
20240102,162900,910915910,8780,8780,8780,8780,0
|
|
20240102,162800,910915910,8780,8780,8780,8780,0
|
|
20240102,162700,910915910,8780,8780,8780,8780,0
|
|
20240102,162600,910915910,8780,8780,8780,8780,0
|
|
20240102,162500,910915910,8780,8780,8780,8780,0
|
|
20240102,162400,910915910,8780,8780,8780,8780,0
|
|
20240102,162300,910915910,8780,8780,8780,8780,0
|
|
20240102,162200,910915910,8780,8780,8780,8780,0
|
|
20240102,162100,910915910,8780,8780,8780,8780,0
|
|
20240102,162000,910915910,8780,8780,8780,8780,0
|
|
20240102,161900,910915910,8780,8780,8780,8780,0
|
|
20240102,161800,910915910,8780,8780,8780,8780,0
|
|
20240102,161700,910915910,8780,8780,8780,8780,0
|
|
20240102,161600,910915910,8780,8780,8780,8780,0
|
|
20240102,161500,910915910,8780,8780,8780,8780,0
|
|
20240102,161400,910915910,8780,8780,8780,8780,0
|
|
20240102,161300,910915910,8780,8780,8780,8780,0
|
|
20240102,161200,910915910,8780,8780,8780,8780,0
|
|
20240102,161100,910915910,8780,8780,8780,8780,0
|
|
20240102,161000,910915910,8780,8780,8780,8780,0
|
|
20240102,160900,910915910,8780,8780,8780,8780,0
|
|
20240102,160800,910915910,8780,8780,8780,8780,0
|
|
20240102,160700,910915910,8780,8780,8780,8780,0
|
|
20240102,160600,910915910,8780,8780,8780,8780,0
|
|
20240102,160500,910915910,8780,8780,8780,8780,0
|
|
20240102,160400,910915910,8780,8780,8780,8780,0
|
|
20240102,160300,910915910,8780,8780,8780,8780,0
|
|
20240102,160200,910915910,8780,8780,8780,8780,0
|
|
20240102,160100,910915910,8780,8780,8780,8780,0
|
|
20240102,160000,910915910,8780,8780,8780,8780,2509
|
|
20240102,155900,910915910,8780,8780,8780,8780,0
|
|
20240102,155800,910915910,8780,8780,8780,8780,0
|
|
20240102,155700,910915910,8780,8780,8780,8780,0
|
|
20240102,155600,910915910,8780,8780,8780,8780,0
|
|
20240102,155500,910915910,8780,8780,8780,8780,0
|
|
20240102,155400,910915910,8780,8780,8780,8780,0
|
|
20240102,155300,910915910,8780,8780,8780,8780,0
|
|
20240102,155200,910915910,8780,8780,8780,8780,0
|
|
20240102,155100,910915910,8780,8780,8780,8780,0
|
|
20240102,155000,910915910,8780,8780,8780,8780,0
|
|
20240102,154900,910915910,8780,8780,8780,8780,0
|
|
20240102,154800,910915910,8780,8780,8780,8780,0
|
|
20240102,154700,910915910,8780,8780,8780,8780,0
|
|
20240102,154600,910915910,8780,8780,8780,8780,0
|
|
20240102,154500,910915910,8780,8780,8780,8780,0
|
|
20240102,154400,910915910,8780,8780,8780,8780,0
|
|
20240102,154300,910915910,8780,8780,8780,8780,0
|
|
20240102,154200,910915910,8780,8780,8780,8780,0
|
|
20240102,154100,910915910,8780,8780,8780,8780,0
|
|
20240102,154000,910915910,8780,8780,8780,8780,0
|
|
20240102,153900,910915910,8780,8780,8780,8780,0
|
|
20240102,153800,910915910,8780,8780,8780,8780,0
|
|
20240102,153700,910915910,8780,8780,8780,8780,0
|
|
20240102,153600,910915910,8780,8780,8780,8780,0
|
|
20240102,153500,910915910,8780,8780,8780,8780,0
|
|
20240102,153400,910915910,8780,8780,8780,8780,0
|
|
20240102,153300,910915910,8780,8780,8780,8780,0
|
|
20240102,153200,910915910,8780,8780,8780,8780,0
|
|
20240102,153100,910915910,8780,8780,8780,8780,0
|
|
20240102,153000,910915910,8780,8780,8780,8780,5018
|
|
20240102,152900,888886890,8780,8780,8780,8780,0
|
|
20240102,152800,888886890,8780,8780,8780,8780,0
|
|
20240102,152700,888886890,8780,8780,8780,8780,0
|
|
20240102,152600,888886890,8780,8780,8780,8780,0
|
|
20240102,152500,888886890,8780,8780,8780,8780,0
|
|
20240102,152400,888886890,8780,8780,8780,8780,0
|
|
20240102,152300,888886890,8780,8780,8780,8780,0
|
|
20240102,152200,888886890,8780,8780,8780,8780,0
|
|
20240102,152100,888886890,8780,8780,8780,8780,0
|
|
20240102,152000,888886890,8780,8780,8780,8780,0
|
|
20240102,151900,888886890,8780,8780,8780,8770,1124
|
|
20240102,151800,879018220,8780,8780,8780,8780,122
|
|
20240102,151700,877947060,8770,8770,8770,8770,10
|
|
20240102,151600,877859360,8770,8770,8770,8770,100
|
|
20240102,151500,876982360,8770,8770,8770,8770,196
|
|
20240102,151400,875263440,8770,8770,8770,8770,83
|
|
20240102,151300,874535530,8770,8770,8770,8740,895
|
|
20240102,151200,866686710,8740,8740,8740,8740,100
|
|
20240102,151100,865812710,8740,8740,8740,8740,80
|
|
20240102,151000,865113510,8740,8730,8740,8730,188
|
|
20240102,150900,863470890,8740,8740,8740,8740,195
|
|
20240102,150800,861766590,8740,8740,8740,8740,293
|
|
20240102,150700,859205770,8730,8730,8730,8730,0
|
|
20240102,150600,859205770,8730,8730,8730,8730,4
|
|
20240102,150500,859170850,8730,8730,8730,8730,1
|
|
20240102,150400,859162120,8740,8740,8740,8740,0
|
|
20240102,150300,859162120,8740,8740,8740,8740,20
|
|
20240102,150200,858987320,8740,8740,8740,8740,593
|
|
20240102,150100,853804500,8730,8730,8730,8730,0
|
|
20240102,150000,853804500,8730,8720,8730,8720,879
|
|
20240102,145900,846131530,8710,8720,8730,8710,1275
|
|
20240102,145800,835005130,8720,8720,8720,8720,102
|
|
20240102,145700,834115690,8720,8720,8720,8720,218
|
|
20240102,145600,832214730,8730,8730,8730,8730,0
|
|
20240102,145500,832214730,8730,8730,8730,8730,9
|
|
20240102,145400,832136160,8730,8730,8730,8730,185
|
|
20240102,145300,830521110,8730,8730,8730,8730,2
|
|
20240102,145200,830503650,8730,8730,8730,8730,3
|
|
20240102,145100,830477460,8730,8730,8730,8730,10
|
|
20240102,145000,830390160,8720,8730,8730,8720,2
|
|
20240102,144900,830372710,8740,8740,8740,8740,0
|
|
20240102,144800,830372710,8740,8710,8740,8710,4
|
|
20240102,144700,830337780,8740,8730,8740,8710,1668
|
|
20240102,144600,815796110,8730,8730,8730,8730,91
|
|
20240102,144500,815001680,8730,8730,8730,8730,473
|
|
20240102,144400,810872390,8740,8730,8740,8730,401
|
|
20240102,144300,807371650,8730,8730,8730,8730,12
|
|
20240102,144200,807266890,8730,8740,8740,8730,1005
|
|
20240102,144100,798488780,8750,8750,8750,8750,882
|
|
20240102,144000,790771280,8760,8760,8760,8760,168
|
|
20240102,143900,789299600,8760,8760,8760,8760,700
|
|
20240102,143800,783167600,8760,8770,8770,8760,118
|
|
20240102,143700,782132750,8770,8770,8770,8770,0
|
|
20240102,143600,782132750,8770,8770,8770,8770,0
|
|
20240102,143500,782132750,8770,8770,8770,8770,12
|
|
20240102,143400,782027510,8770,8770,8770,8770,0
|
|
20240102,143300,782027510,8770,8770,8770,8770,0
|
|
20240102,143200,782027510,8770,8770,8770,8770,341
|
|
20240102,143100,779036940,8770,8770,8770,8770,127
|
|
20240102,143000,777923150,8770,8780,8780,8770,1031
|
|
20240102,142900,768881270,8780,8780,8780,8780,2330
|
|
20240102,142800,748423870,8770,8770,8770,8770,50
|
|
20240102,142700,747985370,8780,8770,8780,8770,110
|
|
20240102,142600,747020660,8770,8770,8770,8770,168
|
|
20240102,142500,745547300,8760,8760,8760,8760,201
|
|
20240102,142400,743786540,8760,8760,8760,8760,426
|
|
20240102,142300,740054780,8760,8760,8770,8760,190
|
|
20240102,142200,738390120,8760,8760,8760,8760,0
|
|
20240102,142100,738390120,8760,8760,8760,8760,0
|
|
20240102,142000,738390120,8760,8760,8760,8760,0
|
|
20240102,141900,738390120,8760,8770,8770,8760,604
|
|
20240102,141800,733099040,8770,8770,8770,8760,427
|
|
20240102,141700,729354270,8770,8760,8770,8760,223
|
|
20240102,141600,727399920,8770,8760,8770,8760,223
|
|
20240102,141500,725444440,8760,8760,8760,8760,0
|
|
20240102,141400,725444440,8760,8760,8760,8760,0
|
|
20240102,141300,725444440,8760,8750,8760,8750,57
|
|
20240102,141200,724945130,8760,8760,8760,8760,144
|
|
20240102,141100,723683690,8760,8770,8770,8760,153
|
|
20240102,141000,722343200,8770,8770,8770,8770,0
|
|
20240102,140900,722343200,8770,8770,8770,8770,25
|
|
20240102,140800,722123950,8770,8770,8770,8770,123
|
|
20240102,140700,721045240,8770,8770,8770,8770,10
|
|
20240102,140600,720957540,8770,8780,8780,8770,510
|
|
20240102,140500,716479840,8780,8780,8780,8780,40
|
|
20240102,140400,716128640,8780,8780,8780,8780,300
|
|
20240102,140300,713494640,8760,8760,8760,8760,0
|
|
20240102,140200,713494640,8760,8760,8760,8760,182
|
|
20240102,140100,711900320,8760,8760,8760,8760,200
|
|
20240102,140000,710148320,8770,8770,8770,8770,800
|
|
20240102,135900,703132320,8780,8760,8780,8760,60
|
|
20240102,135800,702606320,8760,8760,8770,8760,313
|
|
20240102,135700,699862590,8760,8760,8770,8760,820
|
|
20240102,135600,692673390,8760,8760,8760,8760,10
|
|
20240102,135500,692585790,8770,8770,8770,8770,163
|
|
20240102,135400,691156280,8770,8770,8770,8770,387
|
|
20240102,135300,687762290,8760,8770,8770,8760,362
|
|
20240102,135200,684587940,8770,8770,8770,8770,202
|
|
20240102,135100,682816400,8770,8770,8770,8770,0
|
|
20240102,135000,682816400,8770,8770,8770,8770,170
|
|
20240102,134900,681325500,8770,8770,8770,8770,22
|
|
20240102,134800,681132560,8770,8770,8770,8770,0
|
|
20240102,134700,681132560,8770,8780,8780,8770,734
|
|
20240102,134600,674688260,8780,8780,8780,8780,52
|
|
20240102,134500,674231700,8780,8780,8780,8780,304
|
|
20240102,134400,671562580,8790,8780,8790,8780,48
|
|
20240102,134300,671140840,8750,8760,8780,8750,3513
|
|
20240102,134200,640363300,8750,8750,8750,8750,544
|
|
20240102,134100,635603300,8740,8740,8740,8740,25
|
|
20240102,134000,635384800,8740,8740,8740,8740,100
|
|
20240102,133900,634510800,8740,8740,8740,8740,475
|
|
20240102,133800,630359300,8750,8750,8750,8750,185
|
|
20240102,133700,628740550,8750,8760,8760,8740,111
|
|
20240102,133600,627769390,8740,8740,8740,8740,0
|
|
20240102,133500,627769390,8740,8740,8740,8740,0
|
|
20240102,133400,627769390,8740,8740,8740,8740,1042
|
|
20240102,133300,618662310,8760,8760,8760,8760,35
|
|
20240102,133200,618355710,8760,8760,8760,8760,1
|
|
20240102,133100,618346950,8750,8740,8750,8740,168
|
|
20240102,133000,616877630,8750,8740,8750,8740,54
|
|
20240102,132900,616405430,8750,8740,8750,8740,18
|
|
20240102,132800,616247990,8740,8750,8750,8740,1869
|
|
20240102,132700,599904240,8750,8750,8750,8750,200
|
|
20240102,132600,598154240,8750,8760,8760,8750,641
|
|
20240102,132500,592539180,8750,8740,8750,8740,1164
|
|
20240102,132400,582359840,8740,8740,8740,8740,100
|
|
20240102,132300,581485840,8740,8740,8740,8740,2
|
|
20240102,132200,581468360,8730,8730,8730,8730,50
|
|
20240102,132100,581031860,8730,8730,8730,8730,55
|
|
20240102,132000,580551710,8730,8730,8740,8730,298
|
|
20240102,131900,577950160,8730,8730,8730,8730,80
|
|
20240102,131800,577251760,8730,8730,8730,8730,0
|
|
20240102,131700,577251760,8730,8740,8740,8730,5
|
|
20240102,131600,577208070,8740,8730,8740,8730,71
|
|
20240102,131500,576587690,8730,8740,8740,8730,96
|
|
20240102,131400,575749600,8730,8740,8740,8730,57
|
|
20240102,131300,575251620,8740,8730,8740,8730,21
|
|
20240102,131200,575068170,8730,8730,8730,8730,3
|
|
20240102,131100,575041980,8750,8740,8750,8730,165
|
|
20240102,131000,573599820,8740,8740,8750,8740,211
|
|
20240102,130900,571755670,8740,8740,8740,8740,150
|
|
20240102,130800,570444670,8740,8740,8740,8740,460
|
|
20240102,130700,566424270,8740,8750,8750,8740,8
|
|
20240102,130600,566354340,8750,8750,8750,8750,199
|
|
20240102,130500,564613090,8750,8750,8750,8750,100
|
|
20240102,130400,563738090,8760,8750,8760,8740,201
|
|
20240102,130300,561981250,8750,8750,8750,8750,188
|
|
20240102,130200,560336250,8750,8750,8750,8750,591
|
|
20240102,130100,555165000,8750,8750,8760,8750,540
|
|
20240102,130000,550439880,8760,8760,8760,8760,136
|
|
20240102,125900,549248520,8760,8760,8760,8760,1
|
|
20240102,125800,549239760,8750,8770,8770,8750,148
|
|
20240102,125700,547941960,8770,8770,8770,8770,201
|
|
20240102,125600,546179190,8750,8760,8770,8750,240
|
|
20240102,125500,544076450,8760,8760,8760,8760,17
|
|
20240102,125400,543927530,8770,8770,8770,8770,21
|
|
20240102,125300,543743360,8760,8760,8770,8760,272
|
|
20240102,125200,541360610,8760,8760,8760,8750,299
|
|
20240102,125100,538741380,8760,8750,8760,8750,512
|
|
20240102,125000,534261370,8750,8740,8750,8740,331
|
|
20240102,124900,531368410,8740,8730,8740,8730,264
|
|
20240102,124800,529061980,8730,8730,8730,8730,388
|
|
20240102,124700,525674740,8730,8730,8730,8730,0
|
|
20240102,124600,525674740,8730,8730,8730,8730,113
|
|
20240102,124500,524688250,8740,8740,8740,8740,962
|
|
20240102,124400,516280370,8730,8730,8730,8730,200
|
|
20240102,124300,514534370,8730,8730,8730,8730,0
|
|
20240102,124200,514534370,8730,8730,8730,8730,144
|
|
20240102,124100,513277250,8730,8730,8730,8730,120
|
|
20240102,124000,512229650,8730,8730,8730,8730,10
|
|
20240102,123900,512142350,8730,8730,8730,8730,100
|
|
20240102,123800,511269350,8730,8730,8730,8730,2
|
|
20240102,123700,511251890,8730,8730,8730,8730,0
|
|
20240102,123600,511251890,8730,8730,8730,8730,180
|
|
20240102,123500,509680490,8730,8730,8740,8730,106
|
|
20240102,123400,508755050,8730,8730,8730,8730,70
|
|
20240102,123300,508143950,8730,8730,8730,8730,10
|
|
20240102,123200,508056650,8730,8730,8730,8730,5
|
|
20240102,123100,508013000,8730,8730,8730,8730,99
|
|
20240102,123000,507148730,8730,8730,8730,8730,95
|
|
20240102,122900,506319380,8740,8730,8740,8720,188
|
|
20240102,122800,504679580,8730,8730,8730,8730,225
|
|
20240102,122700,502715330,8720,8720,8730,8720,300
|
|
20240102,122600,500098330,8730,8730,8730,8730,361
|
|
20240102,122500,496946800,8730,8720,8730,8720,223
|
|
20240102,122400,495000510,8720,8730,8740,8720,88
|
|
20240102,122300,494232270,8730,8730,8730,8730,605
|
|
20240102,122200,488950620,8730,8730,8730,8730,200
|
|
20240102,122100,487204620,8730,8730,8730,8730,336
|
|
20240102,122000,484271340,8730,8730,8730,8730,0
|
|
20240102,121900,484271340,8730,8730,8730,8730,86
|
|
20240102,121800,483520560,8720,8720,8720,8720,2
|
|
20240102,121700,483503120,8720,8720,8730,8710,190
|
|
20240102,121600,481845480,8730,8730,8730,8730,1
|
|
20240102,121500,481836750,8700,8720,8720,8700,1342
|
|
20240102,121400,470141540,8720,8720,8720,8720,151
|
|
20240102,121300,468824820,8720,8720,8720,8720,0
|
|
20240102,121200,468824820,8720,8720,8720,8720,15
|
|
20240102,121100,468694020,8720,8730,8730,8720,265
|
|
20240102,121000,466382660,8730,8730,8730,8730,78
|
|
20240102,120900,465701720,8730,8730,8730,8730,0
|
|
20240102,120800,465701720,8730,8730,8730,8730,793
|
|
20240102,120700,458778830,8730,8730,8730,8730,48
|
|
20240102,120600,458359790,8730,8730,8730,8730,410
|
|
20240102,120500,454780490,8720,8720,8720,8720,207
|
|
20240102,120400,452975450,8720,8730,8730,8720,107
|
|
20240102,120300,452041650,8730,8730,8730,8730,6
|
|
20240102,120200,451989270,8730,8730,8730,8730,660
|
|
20240102,120100,446227470,8730,8710,8730,8710,201
|
|
20240102,120000,444476740,8710,8710,8710,8710,267
|
|
20240102,115900,442151170,8710,8720,8720,8710,1393
|
|
20240102,115800,430010740,8720,8720,8720,8720,10
|
|
20240102,115700,429923540,8720,8720,8720,8720,3250
|
|
20240102,115600,401583540,8710,8720,8720,8710,39
|
|
20240102,115500,401243750,8720,8720,8720,8720,114
|
|
20240102,115400,400249670,8720,8710,8720,8710,803
|
|
20240102,115300,393251290,8710,8700,8710,8700,239
|
|
20240102,115200,391170600,8700,8700,8700,8700,1
|
|
20240102,115100,391161900,8710,8710,8710,8710,10
|
|
20240102,115000,391074800,8710,8710,8710,8710,1197
|
|
20240102,114900,380648930,8710,8720,8720,8710,102
|
|
20240102,114800,379759500,8710,8710,8710,8710,210
|
|
20240102,114700,377930400,8710,8710,8710,8710,35
|
|
20240102,114600,377625550,8710,8710,8710,8710,17
|
|
20240102,114500,377477480,8710,8700,8710,8700,380
|
|
20240102,114400,374168940,8710,8710,8710,8700,412
|
|
20240102,114300,370580520,8700,8710,8710,8700,60
|
|
20240102,114200,370058260,8700,8700,8700,8700,382
|
|
20240102,114100,366734860,8690,8690,8690,8690,0
|
|
20240102,114000,366734860,8690,8690,8690,8690,303
|
|
20240102,113900,364101790,8690,8690,8700,8690,1216
|
|
20240102,113800,353532240,8690,8690,8690,8690,20
|
|
20240102,113700,353358440,8700,8690,8700,8690,108
|
|
20240102,113600,352418920,8690,8690,8690,8690,1000
|
|
20240102,113500,343728920,8690,8690,8690,8690,1
|
|
20240102,113400,343720230,8700,8700,8700,8700,10
|
|
20240102,113300,343633230,8700,8700,8700,8700,0
|
|
20240102,113200,343633230,8700,8700,8700,8700,348
|
|
20240102,113100,340605630,8700,8700,8700,8700,1
|
|
20240102,113000,340596930,8690,8700,8700,8690,315
|
|
20240102,112900,337856730,8700,8700,8700,8700,289
|
|
20240102,112800,335342430,8700,8700,8700,8700,817
|
|
20240102,112700,328234530,8690,8690,8690,8690,13
|
|
20240102,112600,328121560,8700,8690,8700,8690,547
|
|
20240102,112500,323367610,8690,8690,8690,8680,110
|
|
20240102,112400,322412560,8680,8700,8700,8680,715
|
|
20240102,112300,316199060,8690,8680,8690,8680,1339
|
|
20240102,112200,304564550,8680,8680,8680,8680,36
|
|
20240102,112100,304252070,8680,8660,8680,8660,1118
|
|
20240102,112000,294550930,8650,8650,8650,8650,100
|
|
20240102,111900,293685930,8650,8640,8650,8640,1559
|
|
20240102,111800,280215630,8650,8660,8660,8650,258
|
|
20240102,111700,277981760,8660,8650,8660,8650,87
|
|
20240102,111600,277228440,8650,8650,8650,8650,0
|
|
20240102,111500,277228440,8650,8650,8650,8650,70
|
|
20240102,111400,276622940,8660,8660,8660,8660,1
|
|
20240102,111300,276614280,8650,8650,8650,8650,10
|
|
20240102,111200,276527780,8650,8650,8660,8650,211
|
|
20240102,111100,274702620,8640,8640,8640,8640,17
|
|
20240102,111000,274555740,8640,8610,8640,8610,201
|
|
20240102,110900,272819430,8640,8640,8640,8640,155
|
|
20240102,110800,271480230,8640,8610,8640,8600,1200
|
|
20240102,110700,261152350,8600,8610,8610,8600,91
|
|
20240102,110600,260369650,8600,8600,8600,8600,39
|
|
20240102,110500,260034250,8640,8630,8640,8630,62
|
|
20240102,110400,259499180,8590,8590,8590,8590,0
|
|
20240102,110300,259499180,8590,8630,8630,8590,235
|
|
20240102,110200,257476480,8590,8590,8590,8590,0
|
|
20240102,110100,257476480,8590,8590,8590,8590,0
|
|
20240102,110000,257476480,8590,8600,8600,8590,400
|
|
20240102,105900,254040140,8640,8590,8640,8590,480
|
|
20240102,105800,249916890,8590,8610,8610,8590,3300
|
|
20240102,105700,221555110,8610,8610,8610,8610,13
|
|
20240102,105600,221443180,8600,8600,8600,8600,0
|
|
20240102,105500,221443180,8600,8600,8600,8600,300
|
|
20240102,105400,218863180,8600,8620,8620,8600,1000
|
|
20240102,105300,210260480,8650,8650,8650,8650,0
|
|
20240102,105200,210260480,8650,8650,8650,8650,150
|
|
20240102,105100,208962980,8600,8600,8600,8600,0
|
|
20240102,105000,208962980,8600,8610,8610,8600,140
|
|
20240102,104900,207757620,8600,8660,8660,8600,2003
|
|
20240102,104800,190511110,8660,8660,8660,8660,1
|
|
20240102,104700,190502450,8660,8660,8660,8660,1
|
|
20240102,104600,190493790,8650,8650,8650,8650,3
|
|
20240102,104500,190467840,8640,8640,8640,8640,1
|
|
20240102,104400,190459200,8630,8630,8630,8630,99
|
|
20240102,104300,189604830,8620,8620,8620,8620,1219
|
|
20240102,104200,179097050,8620,8640,8640,8620,190
|
|
20240102,104100,177456730,8640,8640,8640,8640,150
|
|
20240102,104000,176160730,8660,8660,8660,8630,1646
|
|
20240102,103900,161936660,8660,8660,8660,8660,0
|
|
20240102,103800,161936660,8660,8660,8660,8660,94
|
|
20240102,103700,161122620,8660,8650,8660,8650,95
|
|
20240102,103600,160300820,8660,8650,8660,8650,350
|
|
20240102,103500,157271320,8660,8660,8660,8660,10
|
|
20240102,103400,157184720,8660,8660,8660,8660,312
|
|
20240102,103300,154482800,8660,8670,8670,8660,20
|
|
20240102,103200,154309560,8680,8680,8690,8680,133
|
|
20240102,103100,153155030,8690,8690,8690,8690,344
|
|
20240102,103000,150165670,8700,8690,8700,8680,1716
|
|
20240102,102900,135248650,8680,8680,8690,8680,714
|
|
20240102,102800,129050130,8680,8670,8680,8670,910
|
|
20240102,102700,121160020,8650,8650,8650,8650,1
|
|
20240102,102600,121151370,8650,8650,8660,8650,561
|
|
20240102,102500,116297950,8650,8650,8650,8640,1007
|
|
20240102,102400,107591770,8650,8660,8660,8650,261
|
|
20240102,102300,105332570,8660,8650,8660,8650,259
|
|
20240102,102200,103091380,8660,8680,8680,8660,76
|
|
20240102,102100,102433200,8660,8680,8680,8660,495
|
|
20240102,102000,98143710,8680,8680,8680,8680,303
|
|
20240102,101900,95513670,8660,8670,8670,8660,1294
|
|
20240102,101800,84294790,8650,8650,8650,8650,131
|
|
20240102,101700,83161640,8640,8640,8640,8640,0
|
|
20240102,101600,83161640,8640,8670,8670,8640,1081
|
|
20240102,101500,73809710,8670,8640,8670,8640,246
|
|
20240102,101400,71678790,8640,8630,8640,8630,271
|
|
20240102,101300,69337760,8630,8630,8630,8630,520
|
|
20240102,101200,64850160,8650,8650,8650,8650,393
|
|
20240102,101100,61450710,8660,8660,8660,8660,224
|
|
20240102,101000,59510870,8660,8650,8660,8650,519
|
|
20240102,100900,55016340,8650,8650,8650,8650,202
|
|
20240102,100800,53269040,8630,8630,8630,8630,0
|
|
20240102,100700,53269040,8630,8620,8660,8620,104
|
|
20240102,100600,52371420,8620,8650,8650,8620,267
|
|
20240102,100500,50064330,8650,8660,8660,8600,25
|
|
20240102,100400,49848270,8660,8640,8660,8640,379
|
|
20240102,100300,46566600,8640,8600,8640,8590,2227
|
|
20240102,100200,27414300,8600,8600,8600,8600,132
|
|
20240102,100100,26279100,8650,8670,8670,8620,25
|
|
20240102,100000,26062970,8600,8600,8650,8600,3024
|