682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,201900,980867135,3600,3600,3600,3600,7214
|
|
20240112,201800,980867135,3600,3600,3600,3600,0
|
|
20240112,201700,980867135,3600,3600,3600,3600,0
|
|
20240112,201600,980867135,3600,3600,3600,3600,0
|
|
20240112,201500,980867135,3600,3600,3600,3600,0
|
|
20240112,201400,980867135,3600,3600,3600,3600,0
|
|
20240112,201300,980867135,3600,3600,3600,3600,0
|
|
20240112,201200,980867135,3600,3600,3600,3600,0
|
|
20240112,201100,980867135,3600,3600,3600,3600,0
|
|
20240112,201000,980867135,3600,3600,3600,3600,0
|
|
20240112,200900,980867135,3600,3600,3600,3600,0
|
|
20240112,200800,980867135,3600,3600,3600,3600,0
|
|
20240112,200700,980867135,3600,3600,3600,3600,0
|
|
20240112,200600,980867135,3600,3600,3600,3600,0
|
|
20240112,200500,980867135,3600,3600,3600,3600,0
|
|
20240112,200400,980867135,3600,3600,3600,3600,0
|
|
20240112,200300,980867135,3600,3600,3600,3600,0
|
|
20240112,200200,980867135,3600,3600,3600,3600,0
|
|
20240112,200100,980867135,3600,3600,3600,3600,0
|
|
20240112,200000,980867135,3600,3600,3600,3600,0
|
|
20240112,195900,980867135,3600,3600,3600,3600,0
|
|
20240112,195800,980867135,3600,3600,3600,3600,0
|
|
20240112,195700,980867135,3600,3600,3600,3600,0
|
|
20240112,195600,980867135,3600,3600,3600,3600,0
|
|
20240112,195500,980867135,3600,3600,3600,3600,0
|
|
20240112,195400,980867135,3600,3600,3600,3600,0
|
|
20240112,195300,980867135,3600,3600,3600,3600,0
|
|
20240112,195200,980867135,3600,3600,3600,3600,0
|
|
20240112,195100,980867135,3600,3600,3600,3600,0
|
|
20240112,195000,980867135,3600,3600,3600,3600,0
|
|
20240112,194900,980867135,3600,3600,3600,3600,7214
|
|
20240112,194800,980867135,3600,3600,3600,3600,0
|
|
20240112,194700,980867135,3600,3600,3600,3600,0
|
|
20240112,194600,980867135,3600,3600,3600,3600,0
|
|
20240112,194500,980867135,3600,3600,3600,3600,0
|
|
20240112,194400,980867135,3600,3600,3600,3600,0
|
|
20240112,194300,980867135,3600,3600,3600,3600,0
|
|
20240112,194200,980867135,3600,3600,3600,3600,0
|
|
20240112,194100,980867135,3600,3600,3600,3600,0
|
|
20240112,194000,980867135,3600,3600,3600,3600,0
|
|
20240112,193900,980867135,3600,3600,3600,3600,0
|
|
20240112,193800,980867135,3600,3600,3600,3600,0
|
|
20240112,193700,980867135,3600,3600,3600,3600,0
|
|
20240112,193600,980867135,3600,3600,3600,3600,0
|
|
20240112,193500,980867135,3600,3600,3600,3600,0
|
|
20240112,193400,980867135,3600,3600,3600,3600,0
|
|
20240112,193300,980867135,3600,3600,3600,3600,0
|
|
20240112,193200,980867135,3600,3600,3600,3600,0
|
|
20240112,193100,980867135,3600,3600,3600,3600,0
|
|
20240112,193000,980867135,3600,3600,3600,3600,0
|
|
20240112,192900,980867135,3600,3600,3600,3600,0
|
|
20240112,192800,980867135,3600,3600,3600,3600,0
|
|
20240112,192700,980867135,3600,3600,3600,3600,0
|
|
20240112,192600,980867135,3600,3600,3600,3600,0
|
|
20240112,192500,980867135,3600,3600,3600,3600,0
|
|
20240112,192400,980867135,3600,3600,3600,3600,0
|
|
20240112,192300,980867135,3600,3600,3600,3600,0
|
|
20240112,192200,980867135,3600,3600,3600,3600,0
|
|
20240112,192100,980867135,3600,3600,3600,3600,0
|
|
20240112,192000,980867135,3600,3600,3600,3600,0
|
|
20240112,191900,980867135,3600,3600,3600,3600,7214
|
|
20240112,191800,980867135,3600,3600,3600,3600,0
|
|
20240112,191700,980867135,3600,3600,3600,3600,0
|
|
20240112,191600,980867135,3600,3600,3600,3600,0
|
|
20240112,191500,980867135,3600,3600,3600,3600,0
|
|
20240112,191400,980867135,3600,3600,3600,3600,0
|
|
20240112,191300,980867135,3600,3600,3600,3600,0
|
|
20240112,191200,980867135,3600,3600,3600,3600,0
|
|
20240112,191100,980867135,3600,3600,3600,3600,0
|
|
20240112,191000,980867135,3600,3600,3600,3600,0
|
|
20240112,190900,980867135,3600,3600,3600,3600,0
|
|
20240112,190800,980867135,3600,3600,3600,3600,0
|
|
20240112,190700,980867135,3600,3600,3600,3600,0
|
|
20240112,190600,980867135,3600,3600,3600,3600,0
|
|
20240112,190500,980867135,3600,3600,3600,3600,0
|
|
20240112,190400,980867135,3600,3600,3600,3600,0
|
|
20240112,190300,980867135,3600,3600,3600,3600,0
|
|
20240112,190200,980867135,3600,3600,3600,3600,0
|
|
20240112,190100,980867135,3600,3600,3600,3600,0
|
|
20240112,190000,980867135,3600,3600,3600,3600,0
|
|
20240112,185900,980867135,3600,3600,3600,3600,0
|
|
20240112,185800,980867135,3600,3600,3600,3600,0
|
|
20240112,185700,980867135,3600,3600,3600,3600,0
|
|
20240112,185600,980867135,3600,3600,3600,3600,0
|
|
20240112,185500,980867135,3600,3600,3600,3600,0
|
|
20240112,185400,980867135,3600,3600,3600,3600,0
|
|
20240112,185300,980867135,3600,3600,3600,3600,0
|
|
20240112,185200,980867135,3600,3600,3600,3600,0
|
|
20240112,185100,980867135,3600,3600,3600,3600,0
|
|
20240112,185000,980867135,3600,3600,3600,3600,0
|
|
20240112,184900,980867135,3600,3600,3600,3600,7214
|
|
20240112,184800,980867135,3600,3600,3600,3600,0
|
|
20240112,184700,980867135,3600,3600,3600,3600,0
|
|
20240112,184600,980867135,3600,3600,3600,3600,0
|
|
20240112,184500,980867135,3600,3600,3600,3600,0
|
|
20240112,184400,980867135,3600,3600,3600,3600,0
|
|
20240112,184300,980867135,3600,3600,3600,3600,0
|
|
20240112,184200,980867135,3600,3600,3600,3600,0
|
|
20240112,184100,980867135,3600,3600,3600,3600,0
|
|
20240112,184000,980867135,3600,3600,3600,3600,0
|
|
20240112,183900,980867135,3600,3600,3600,3600,0
|
|
20240112,183800,980867135,3600,3600,3600,3600,0
|
|
20240112,183700,980867135,3600,3600,3600,3600,0
|
|
20240112,183600,980867135,3600,3600,3600,3600,0
|
|
20240112,183500,980867135,3600,3600,3600,3600,0
|
|
20240112,183400,980867135,3600,3600,3600,3600,0
|
|
20240112,183300,980867135,3600,3600,3600,3600,0
|
|
20240112,183200,980867135,3600,3600,3600,3600,0
|
|
20240112,183100,980867135,3600,3600,3600,3600,0
|
|
20240112,183000,980867135,3600,3600,3600,3600,0
|
|
20240112,182900,980867135,3600,3600,3600,3600,0
|
|
20240112,182800,980867135,3600,3600,3600,3600,0
|
|
20240112,182700,980867135,3600,3600,3600,3600,0
|
|
20240112,182600,980867135,3600,3600,3600,3600,0
|
|
20240112,182500,980867135,3600,3600,3600,3600,0
|
|
20240112,182400,980867135,3600,3600,3600,3600,0
|
|
20240112,182300,980867135,3600,3600,3600,3600,0
|
|
20240112,182200,980867135,3600,3600,3600,3600,0
|
|
20240112,182100,980867135,3600,3600,3600,3600,0
|
|
20240112,182000,980867135,3600,3600,3600,3600,0
|
|
20240112,181900,980867135,3600,3600,3600,3600,7214
|
|
20240112,181800,980867135,3600,3600,3600,3600,0
|
|
20240112,181700,980867135,3600,3600,3600,3600,0
|
|
20240112,181600,980867135,3600,3600,3600,3600,0
|
|
20240112,181500,980867135,3600,3600,3600,3600,0
|
|
20240112,181400,980867135,3600,3600,3600,3600,0
|
|
20240112,181300,980867135,3600,3600,3600,3600,0
|
|
20240112,181200,980867135,3600,3600,3600,3600,0
|
|
20240112,181100,980867135,3600,3600,3600,3600,0
|
|
20240112,181000,980867135,3600,3600,3600,3600,0
|
|
20240112,180900,980867135,3600,3600,3600,3600,0
|
|
20240112,180800,980867135,3600,3600,3600,3600,0
|
|
20240112,180700,980867135,3600,3600,3600,3600,0
|
|
20240112,180600,980867135,3600,3600,3600,3600,0
|
|
20240112,180500,980867135,3600,3600,3600,3600,0
|
|
20240112,180400,980867135,3600,3600,3600,3600,0
|
|
20240112,180300,980867135,3600,3600,3600,3600,0
|
|
20240112,180200,980867135,3600,3600,3600,3600,0
|
|
20240112,180100,980867135,3600,3600,3600,3600,0
|
|
20240112,180000,980867135,3600,3600,3600,3600,0
|
|
20240112,175900,980867135,3600,3600,3600,3600,0
|
|
20240112,175800,980867135,3600,3600,3600,3600,0
|
|
20240112,175700,980867135,3600,3600,3600,3600,0
|
|
20240112,175600,980867135,3600,3600,3600,3600,0
|
|
20240112,175500,980867135,3600,3600,3600,3600,0
|
|
20240112,175400,980867135,3600,3600,3600,3600,0
|
|
20240112,175300,980867135,3600,3600,3600,3600,0
|
|
20240112,175200,980867135,3600,3600,3600,3600,0
|
|
20240112,175100,980867135,3600,3600,3600,3600,0
|
|
20240112,175000,980867135,3600,3600,3600,3600,0
|
|
20240112,174900,980867135,3600,3600,3600,3600,7214
|
|
20240112,174800,980867135,3600,3600,3600,3600,0
|
|
20240112,174700,980867135,3600,3600,3600,3600,0
|
|
20240112,174600,980867135,3600,3600,3600,3600,0
|
|
20240112,174500,980867135,3600,3600,3600,3600,0
|
|
20240112,174400,980867135,3600,3600,3600,3600,0
|
|
20240112,174300,980867135,3600,3600,3600,3600,0
|
|
20240112,174200,980867135,3600,3600,3600,3600,0
|
|
20240112,174100,980867135,3600,3600,3600,3600,0
|
|
20240112,174000,980867135,3600,3600,3600,3600,0
|
|
20240112,173900,980867135,3600,3600,3600,3600,0
|
|
20240112,173800,980867135,3600,3600,3600,3600,0
|
|
20240112,173700,980867135,3600,3600,3600,3600,0
|
|
20240112,173600,980867135,3600,3600,3600,3600,0
|
|
20240112,173500,980867135,3600,3600,3600,3600,0
|
|
20240112,173400,980867135,3600,3600,3600,3600,0
|
|
20240112,173300,980867135,3600,3600,3600,3600,0
|
|
20240112,173200,980867135,3600,3600,3600,3600,0
|
|
20240112,173100,980867135,3600,3600,3600,3600,0
|
|
20240112,173000,980867135,3600,3600,3600,3600,0
|
|
20240112,172900,980867135,3600,3600,3600,3600,0
|
|
20240112,172800,980867135,3600,3600,3600,3600,0
|
|
20240112,172700,980867135,3600,3600,3600,3600,0
|
|
20240112,172600,980867135,3600,3600,3600,3600,0
|
|
20240112,172500,980867135,3600,3600,3600,3600,0
|
|
20240112,172400,980867135,3600,3600,3600,3600,0
|
|
20240112,172300,980867135,3600,3600,3600,3600,0
|
|
20240112,172200,980867135,3600,3600,3600,3600,0
|
|
20240112,172100,980867135,3600,3600,3600,3600,0
|
|
20240112,172000,980867135,3600,3600,3600,3600,0
|
|
20240112,171900,980867135,3600,3600,3600,3600,7214
|
|
20240112,171800,980867135,3600,3600,3600,3600,0
|
|
20240112,171700,980867135,3600,3600,3600,3600,0
|
|
20240112,171600,980867135,3600,3600,3600,3600,0
|
|
20240112,171500,980867135,3600,3600,3600,3600,0
|
|
20240112,171400,980867135,3600,3600,3600,3600,0
|
|
20240112,171300,980867135,3600,3600,3600,3600,0
|
|
20240112,171200,980867135,3600,3600,3600,3600,0
|
|
20240112,171100,980867135,3600,3600,3600,3600,0
|
|
20240112,171000,980867135,3600,3600,3600,3600,0
|
|
20240112,170900,980867135,3600,3600,3600,3600,0
|
|
20240112,170800,980867135,3600,3600,3600,3600,0
|
|
20240112,170700,980867135,3600,3600,3600,3600,0
|
|
20240112,170600,980867135,3600,3600,3600,3600,0
|
|
20240112,170500,980867135,3600,3600,3600,3600,0
|
|
20240112,170400,980867135,3600,3600,3600,3600,0
|
|
20240112,170300,980867135,3600,3600,3600,3600,0
|
|
20240112,170200,980867135,3600,3600,3600,3600,0
|
|
20240112,170100,980867135,3600,3600,3600,3600,0
|
|
20240112,170000,980867135,3600,3600,3600,3600,0
|
|
20240112,165900,980867135,3600,3600,3600,3600,0
|
|
20240112,165800,980867135,3600,3600,3600,3600,0
|
|
20240112,165700,980867135,3600,3600,3600,3600,0
|
|
20240112,165600,980867135,3600,3600,3600,3600,0
|
|
20240112,165500,980867135,3600,3600,3600,3600,0
|
|
20240112,165400,980867135,3600,3600,3600,3600,0
|
|
20240112,165300,980867135,3600,3600,3600,3600,0
|
|
20240112,165200,980867135,3600,3600,3600,3600,0
|
|
20240112,165100,980867135,3600,3600,3600,3600,0
|
|
20240112,165000,980867135,3600,3600,3600,3600,0
|
|
20240112,164900,980867135,3600,3600,3600,3600,7214
|
|
20240112,164800,980867135,3600,3600,3600,3600,0
|
|
20240112,164700,980867135,3600,3600,3600,3600,0
|
|
20240112,164600,980867135,3600,3600,3600,3600,0
|
|
20240112,164500,980867135,3600,3600,3600,3600,0
|
|
20240112,164400,980867135,3600,3600,3600,3600,0
|
|
20240112,164300,980867135,3600,3600,3600,3600,0
|
|
20240112,164200,980867135,3600,3600,3600,3600,0
|
|
20240112,164100,980867135,3600,3600,3600,3600,0
|
|
20240112,164000,980867135,3600,3600,3600,3600,0
|
|
20240112,163900,980867135,3600,3600,3600,3600,0
|
|
20240112,163800,980867135,3600,3600,3600,3600,0
|
|
20240112,163700,980867135,3600,3600,3600,3600,0
|
|
20240112,163600,980867135,3600,3600,3600,3600,0
|
|
20240112,163500,980867135,3600,3600,3600,3600,0
|
|
20240112,163400,980867135,3600,3600,3600,3600,0
|
|
20240112,163300,980867135,3600,3600,3600,3600,0
|
|
20240112,163200,980867135,3600,3600,3600,3600,0
|
|
20240112,163100,980867135,3600,3600,3600,3600,0
|
|
20240112,163000,980867135,3600,3600,3600,3600,0
|
|
20240112,162900,980867135,3600,3600,3600,3600,0
|
|
20240112,162800,980867135,3600,3600,3600,3600,0
|
|
20240112,162700,980867135,3600,3600,3600,3600,0
|
|
20240112,162600,980867135,3600,3600,3600,3600,0
|
|
20240112,162500,980867135,3600,3600,3600,3600,0
|
|
20240112,162400,980867135,3600,3600,3600,3600,0
|
|
20240112,162300,980867135,3600,3600,3600,3600,0
|
|
20240112,162200,980867135,3600,3600,3600,3600,0
|
|
20240112,162100,980867135,3600,3600,3600,3600,0
|
|
20240112,162000,980867135,3600,3600,3600,3600,0
|
|
20240112,161900,980867135,3600,3600,3600,3600,7214
|
|
20240112,161800,980867135,3600,3600,3600,3600,0
|
|
20240112,161700,980867135,3600,3600,3600,3600,0
|
|
20240112,161600,980867135,3600,3600,3600,3600,0
|
|
20240112,161500,980867135,3600,3600,3600,3600,0
|
|
20240112,161400,980867135,3600,3600,3600,3600,0
|
|
20240112,161300,980867135,3600,3600,3600,3600,0
|
|
20240112,161200,980867135,3600,3600,3600,3600,0
|
|
20240112,161100,980867135,3600,3600,3600,3600,0
|
|
20240112,161000,980867135,3600,3600,3600,3600,0
|
|
20240112,160900,980867135,3600,3600,3600,3600,0
|
|
20240112,160800,980867135,3600,3600,3600,3600,0
|
|
20240112,160700,980867135,3600,3600,3600,3600,0
|
|
20240112,160600,980867135,3600,3600,3600,3600,0
|
|
20240112,160500,980867135,3600,3600,3600,3600,0
|
|
20240112,160400,980867135,3600,3600,3600,3600,0
|
|
20240112,160300,980867135,3600,3600,3600,3600,0
|
|
20240112,160200,980867135,3600,3600,3600,3600,0
|
|
20240112,160100,980867135,3600,3600,3600,3600,0
|
|
20240112,160000,980867135,3600,3600,3600,3600,0
|
|
20240112,155900,980867135,3600,3600,3600,3600,0
|
|
20240112,155800,980867135,3600,3600,3600,3600,0
|
|
20240112,155700,980867135,3600,3600,3600,3600,0
|
|
20240112,155600,980867135,3600,3600,3600,3600,0
|
|
20240112,155500,980867135,3600,3600,3600,3600,0
|
|
20240112,155400,980867135,3600,3600,3600,3600,0
|
|
20240112,155300,980867135,3600,3600,3600,3600,0
|
|
20240112,155200,980867135,3600,3600,3600,3600,0
|
|
20240112,155100,980867135,3600,3600,3600,3600,0
|
|
20240112,155000,980867135,3600,3600,3600,3600,0
|
|
20240112,154900,980867135,3600,3600,3600,3600,7214
|
|
20240112,154800,980867135,3600,3600,3600,3600,0
|
|
20240112,154700,980867135,3600,3600,3600,3600,0
|
|
20240112,154600,980867135,3600,3600,3600,3600,0
|
|
20240112,154500,980867135,3600,3600,3600,3600,0
|
|
20240112,154400,980867135,3600,3600,3600,3600,0
|
|
20240112,154300,980867135,3600,3600,3600,3600,0
|
|
20240112,154200,980867135,3600,3600,3600,3600,0
|
|
20240112,154100,980867135,3600,3600,3600,3600,0
|
|
20240112,154000,980867135,3600,3600,3600,3600,0
|
|
20240112,153900,980867135,3600,3600,3600,3600,0
|
|
20240112,153800,980867135,3600,3600,3600,3600,0
|
|
20240112,153700,980867135,3600,3600,3600,3600,0
|
|
20240112,153600,980867135,3600,3600,3600,3600,0
|
|
20240112,153500,980867135,3600,3600,3600,3600,0
|
|
20240112,153400,980867135,3600,3600,3600,3600,0
|
|
20240112,153300,980867135,3600,3600,3600,3600,0
|
|
20240112,153200,980867135,3600,3600,3600,3600,0
|
|
20240112,153100,980867135,3600,3600,3600,3600,0
|
|
20240112,153000,980867135,3600,3600,3600,3600,7214
|
|
20240112,152900,954896735,3610,3610,3610,3610,0
|
|
20240112,152800,954896735,3610,3610,3610,3610,0
|
|
20240112,152700,954896735,3610,3610,3610,3610,0
|
|
20240112,152600,954896735,3610,3610,3610,3610,0
|
|
20240112,152500,954896735,3610,3610,3610,3610,0
|
|
20240112,152400,954896735,3610,3610,3610,3610,0
|
|
20240112,152300,954896735,3610,3610,3610,3610,0
|
|
20240112,152200,954896735,3610,3610,3610,3610,0
|
|
20240112,152100,954896735,3610,3610,3610,3610,0
|
|
20240112,152000,954896735,3610,3610,3610,3610,0
|
|
20240112,151900,954896735,3610,3610,3610,3605,204
|
|
20240112,151800,954160555,3610,3615,3615,3605,68
|
|
20240112,151700,953915170,3615,3610,3615,3610,393
|
|
20240112,151600,952494975,3610,3610,3610,3610,92
|
|
20240112,151500,952162855,3610,3605,3615,3605,3188
|
|
20240112,151400,940669915,3605,3615,3615,3605,3891
|
|
20240112,151300,926629180,3620,3620,3620,3620,0
|
|
20240112,151200,926629180,3620,3620,3620,3620,140
|
|
20240112,151100,926122380,3610,3615,3615,3610,641
|
|
20240112,151000,923806315,3605,3610,3610,3605,3157
|
|
20240112,150900,912410135,3610,3620,3620,3610,3325
|
|
20240112,150800,900399160,3625,3625,3625,3625,44
|
|
20240112,150700,900239660,3630,3630,3630,3630,0
|
|
20240112,150600,900239660,3630,3630,3630,3630,606
|
|
20240112,150500,898039880,3630,3630,3630,3630,39
|
|
20240112,150400,897898310,3615,3615,3615,3615,1
|
|
20240112,150300,897894695,3615,3610,3615,3610,9
|
|
20240112,150200,897862165,3610,3635,3640,3610,1233
|
|
20240112,150100,893386880,3625,3625,3625,3625,51
|
|
20240112,150000,893202005,3640,3630,3640,3630,35
|
|
20240112,145900,893074625,3630,3630,3630,3630,98
|
|
20240112,145800,892718885,3640,3640,3640,3640,68
|
|
20240112,145700,892471365,3640,3640,3640,3640,70
|
|
20240112,145600,892216565,3640,3640,3640,3640,34
|
|
20240112,145500,892092805,3640,3635,3640,3635,1070
|
|
20240112,145400,888203230,3635,3620,3635,3615,2797
|
|
20240112,145300,878051810,3620,3635,3635,3620,186
|
|
20240112,145200,877377965,3635,3635,3635,3635,36
|
|
20240112,145100,877247105,3635,3620,3635,3620,274
|
|
20240112,145000,876254160,3620,3635,3635,3620,350
|
|
20240112,144900,874985125,3635,3635,3635,3615,605
|
|
20240112,144800,872793930,3645,3615,3645,3615,4198
|
|
20240112,144700,857521920,3635,3635,3635,3635,70
|
|
20240112,144600,857267470,3635,3635,3635,3615,270
|
|
20240112,144500,856290015,3640,3630,3640,3630,1940
|
|
20240112,144400,849243400,3630,3635,3635,3625,67
|
|
20240112,144300,849000025,3635,3625,3635,3620,2122
|
|
20240112,144200,841298310,3620,3625,3625,3620,39
|
|
20240112,144100,841156970,3625,3625,3625,3620,84
|
|
20240112,144000,840852540,3625,3625,3625,3620,80
|
|
20240112,143900,840562590,3625,3625,3625,3620,119
|
|
20240112,143800,840131385,3625,3625,3625,3625,37
|
|
20240112,143700,839997260,3625,3625,3625,3625,71
|
|
20240112,143600,839739885,3630,3625,3630,3625,158
|
|
20240112,143500,839166780,3625,3630,3630,3625,75
|
|
20240112,143400,838894745,3630,3630,3630,3630,70
|
|
20240112,143300,838640645,3630,3630,3630,3630,70
|
|
20240112,143200,838386545,3630,3630,3630,3630,70
|
|
20240112,143100,838132445,3630,3615,3630,3615,372
|
|
20240112,143000,836787300,3625,3620,3625,3615,1228
|
|
20240112,142900,832346265,3635,3635,3635,3635,70
|
|
20240112,142800,832091815,3635,3635,3635,3635,67
|
|
20240112,142700,831848270,3635,3635,3635,3635,34
|
|
20240112,142600,831724680,3635,3635,3635,3635,70
|
|
20240112,142500,831470230,3635,3635,3635,3635,97
|
|
20240112,142400,831117635,3630,3625,3630,3625,2037
|
|
20240112,142300,823723370,3630,3615,3630,3615,72
|
|
20240112,142200,823462025,3630,3625,3630,3625,74
|
|
20240112,142100,823193545,3625,3625,3625,3625,70
|
|
20240112,142000,822939795,3625,3610,3625,3610,42
|
|
20240112,141900,822787695,3625,3625,3625,3625,70
|
|
20240112,141800,822533945,3625,3610,3625,3610,419
|
|
20240112,141700,821020305,3625,3625,3625,3625,38
|
|
20240112,141600,820882555,3625,3630,3630,3610,795
|
|
20240112,141500,818006815,3630,3630,3630,3620,338
|
|
20240112,141400,816782575,3630,3630,3630,3630,72
|
|
20240112,141300,816521215,3620,3620,3630,3620,502
|
|
20240112,141200,814703655,3630,3630,3630,3630,70
|
|
20240112,141100,814449555,3630,3635,3635,3630,70
|
|
20240112,141000,814195290,3615,3635,3635,3615,566
|
|
20240112,140900,812147360,3635,3635,3635,3615,2393
|
|
20240112,140800,803492080,3635,3635,3635,3635,71
|
|
20240112,140700,803233995,3635,3635,3635,3635,73
|
|
20240112,140600,802968640,3635,3635,3635,3635,41
|
|
20240112,140500,802819605,3635,3635,3635,3635,70
|
|
20240112,140400,802565155,3640,3640,3640,3640,70
|
|
20240112,140300,802310355,3640,3640,3640,3640,38
|
|
20240112,140200,802172035,3640,3640,3640,3620,78
|
|
20240112,140100,801888135,3640,3635,3640,3635,71
|
|
20240112,140000,801629770,3635,3635,3640,3635,72
|
|
20240112,135900,801367865,3635,3635,3635,3635,32
|
|
20240112,135800,801251545,3635,3630,3635,3630,70
|
|
20240112,135700,800997310,3630,3630,3630,3630,70
|
|
20240112,135600,800743210,3635,3635,3635,3635,537
|
|
20240112,135500,798791215,3635,3635,3635,3635,67
|
|
20240112,135400,798547670,3635,3635,3635,3635,73
|
|
20240112,135300,798282315,3635,3635,3635,3635,68
|
|
20240112,135200,798035135,3615,3620,3635,3615,335
|
|
20240112,135100,796823210,3635,3635,3635,3635,80
|
|
20240112,135000,796532410,3620,3635,3635,3615,1007
|
|
20240112,134900,792886835,3635,3630,3635,3630,70
|
|
20240112,134800,792632515,3620,3630,3630,3620,85
|
|
20240112,134700,792324465,3630,3625,3630,3625,71
|
|
20240112,134600,792067060,3620,3640,3640,3620,1176
|
|
20240112,134500,787803065,3630,3640,3640,3630,43
|
|
20240112,134400,787646645,3640,3640,3640,3640,71
|
|
20240112,134300,787388205,3640,3635,3640,3635,70
|
|
20240112,134200,787133485,3635,3640,3640,3625,1070
|
|
20240112,134100,783253870,3640,3640,3640,3640,38
|
|
20240112,134000,783115550,3645,3645,3645,3645,70
|
|
20240112,133900,782860400,3645,3645,3645,3625,318
|
|
20240112,133800,781706290,3645,3645,3645,3645,34
|
|
20240112,133700,781582360,3645,3645,3645,3625,270
|
|
20240112,133600,780602210,3640,3620,3640,3620,2763
|
|
20240112,133500,770557690,3630,3630,3630,3630,4089
|
|
20240112,133400,755714620,3625,3620,3625,3620,1048
|
|
20240112,133300,751915645,3625,3625,3625,3625,73
|
|
20240112,133200,751651020,3615,3620,3625,3615,2425
|
|
20240112,133100,742873895,3620,3620,3620,3620,152
|
|
20240112,133000,742323655,3620,3620,3620,3620,70
|
|
20240112,132900,742070255,3620,3620,3620,3620,70
|
|
20240112,132800,741816855,3620,3620,3620,3620,70
|
|
20240112,132700,741563455,3620,3620,3620,3620,38
|
|
20240112,132600,741425895,3620,3620,3620,3620,67
|
|
20240112,132500,741183355,3620,3620,3620,3610,371
|
|
20240112,132400,739841335,3630,3630,3630,3630,34
|
|
20240112,132300,739717915,3630,3630,3630,3630,70
|
|
20240112,132200,739463815,3630,3630,3630,3615,71
|
|
20240112,132100,739206100,3630,3625,3630,3625,70
|
|
20240112,132000,738952050,3625,3625,3625,3625,128
|
|
20240112,131900,738488050,3625,3615,3625,3610,3281
|
|
20240112,131800,726625770,3615,3625,3625,3615,470
|
|
20240112,131700,724926020,3625,3625,3625,3625,39
|
|
20240112,131600,724784645,3625,3625,3625,3625,70
|
|
20240112,131500,724530895,3625,3625,3625,3625,70
|
|
20240112,131400,724277145,3620,3620,3625,3620,75
|
|
20240112,131300,724005555,3615,3615,3625,3615,3187
|
|
20240112,131200,712484180,3625,3625,3625,3615,370
|
|
20240112,131100,711145930,3625,3625,3625,3625,74
|
|
20240112,131000,710877680,3625,3625,3625,3615,385
|
|
20240112,130900,709484880,3625,3615,3625,3615,191
|
|
20240112,130800,708792845,3625,3630,3630,3615,3199
|
|
20240112,130700,697208890,3630,3630,3630,3630,80
|
|
20240112,130600,696918490,3630,3625,3630,3625,41
|
|
20240112,130500,696769685,3630,3630,3630,3630,72
|
|
20240112,130400,696508325,3630,3630,3630,3630,70
|
|
20240112,130300,696254225,3620,3635,3635,3620,1096
|
|
20240112,130200,692279160,3635,3635,3635,3635,33
|
|
20240112,130100,692159205,3635,3630,3635,3625,300
|
|
20240112,130000,691070855,3635,3625,3635,3625,83
|
|
20240112,125900,690769280,3625,3635,3635,3625,39
|
|
20240112,125800,690627525,3635,3630,3635,3625,604
|
|
20240112,125700,688437520,3625,3640,3640,3625,219
|
|
20240112,125600,687642195,3640,3640,3640,3630,70
|
|
20240112,125500,687387405,3640,3630,3640,3625,46
|
|
20240112,125400,687220125,3640,3640,3640,3640,70
|
|
20240112,125300,686965325,3640,3640,3640,3625,500
|
|
20240112,125200,685151450,3640,3635,3640,3635,37
|
|
20240112,125100,685016800,3635,3640,3640,3635,71
|
|
20240112,125000,684758525,3640,3640,3640,3625,81
|
|
20240112,124900,684463835,3640,3640,3640,3640,69
|
|
20240112,124800,684212675,3640,3640,3640,3640,33
|
|
20240112,124700,684092555,3640,3635,3640,3625,227
|
|
20240112,124600,683267215,3635,3635,3635,3625,120
|
|
20240112,124500,682831515,3625,3640,3640,3625,47
|
|
20240112,124400,682660600,3640,3640,3640,3630,746
|
|
20240112,124300,679951900,3640,3640,3640,3640,70
|
|
20240112,124200,679697100,3640,3635,3640,3635,69
|
|
20240112,124100,679446125,3630,3640,3640,3630,36
|
|
20240112,124000,679315095,3640,3640,3640,3630,83
|
|
20240112,123900,679013095,3630,3640,3640,3630,544
|
|
20240112,123800,677037675,3640,3645,3645,3640,70
|
|
20240112,123700,676782710,3645,3630,3645,3630,838
|
|
20240112,123600,673740200,3645,3635,3645,3630,787
|
|
20240112,123500,670878725,3645,3645,3645,3640,78
|
|
20240112,123400,670594465,3640,3645,3645,3640,48
|
|
20240112,123300,670419575,3645,3645,3645,3645,70
|
|
20240112,123200,670164425,3645,3645,3645,3645,70
|
|
20240112,123100,669909275,3645,3645,3645,3635,81
|
|
20240112,123000,669614140,3645,3645,3645,3645,38
|
|
20240112,122900,669475630,3645,3640,3645,3640,342
|
|
20240112,122800,668230410,3640,3640,3640,3640,72
|
|
20240112,122700,667968330,3640,3640,3640,3640,32
|
|
20240112,122600,667851850,3645,3645,3645,3630,361
|
|
20240112,122500,666540370,3645,3645,3645,3645,70
|
|
20240112,122400,666285220,3645,3645,3645,3645,70
|
|
20240112,122300,666030070,3635,3645,3645,3635,262
|
|
20240112,122200,665077350,3645,3635,3645,3635,271
|
|
20240112,122100,664091555,3645,3645,3645,3635,79
|
|
20240112,122000,663803710,3645,3640,3645,3640,35
|
|
20240112,121900,663676235,3640,3645,3645,3640,71
|
|
20240112,121800,663417625,3645,3645,3645,3635,320
|
|
20240112,121700,662253725,3645,3650,3650,3645,70
|
|
20240112,121600,661998405,3635,3650,3650,3635,47
|
|
20240112,121500,661827020,3650,3650,3650,3650,72
|
|
20240112,121400,661564220,3650,3650,3650,3650,71
|
|
20240112,121300,661305070,3650,3635,3650,3635,437
|
|
20240112,121200,659716095,3650,3640,3650,3640,1341
|
|
20240112,121100,654834155,3650,3645,3650,3645,70
|
|
20240112,121000,654578840,3645,3650,3650,3645,70
|
|
20240112,120900,654323520,3650,3650,3650,3650,35
|
|
20240112,120800,654195770,3650,3650,3650,3650,73
|
|
20240112,120700,653929320,3650,3650,3650,3640,102
|
|
20240112,120600,653557350,3650,3645,3650,3645,521
|
|
20240112,120500,651658140,3650,3655,3655,3650,70
|
|
20240112,120400,651402470,3655,3655,3655,3655,70
|
|
20240112,120300,651146620,3655,3650,3655,3650,171
|
|
20240112,120200,650522285,3645,3650,3650,3645,89
|
|
20240112,120100,650197490,3650,3655,3655,3650,344
|
|
20240112,120000,648941710,3655,3655,3655,3655,70
|
|
20240112,115900,648685860,3655,3655,3655,3655,69
|
|
20240112,115800,648433665,3650,3655,3655,3650,36
|
|
20240112,115700,648302090,3655,3655,3655,3650,81
|
|
20240112,115600,648006090,3655,3655,3655,3655,271
|
|
20240112,115500,647015585,3655,3650,3655,3650,669
|
|
20240112,115400,644573550,3650,3645,3650,3645,293
|
|
20240112,115300,643505400,3645,3640,3645,3640,1354
|
|
20240112,115200,638576485,3640,3645,3645,3640,107
|
|
20240112,115100,638186650,3645,3645,3645,3645,35
|
|
20240112,115000,638059075,3645,3645,3645,3645,70
|
|
20240112,114900,637803925,3640,3645,3645,3640,70
|
|
20240112,114800,637548780,3645,3630,3645,3630,49
|
|
20240112,114700,637370340,3645,3645,3645,3645,69
|
|
20240112,114600,637118835,3645,3630,3645,3630,2692
|
|
20240112,114500,627344000,3640,3640,3640,3640,67
|
|
20240112,114400,627100120,3640,3640,3640,3640,35
|
|
20240112,114300,626972720,3640,3640,3640,3630,81
|
|
20240112,114200,626677990,3645,3645,3645,3645,70
|
|
20240112,114100,626422840,3645,3645,3645,3645,36
|
|
20240112,114000,626291620,3645,3645,3645,3645,71
|
|
20240112,113900,626032825,3645,3645,3645,3645,71
|
|
20240112,113800,625774030,3645,3635,3645,3630,1029
|
|
20240112,113700,622029555,3635,3635,3635,3635,35
|
|
20240112,113600,621902330,3640,3640,3640,3640,70
|
|
20240112,113500,621647530,3640,3640,3640,3630,80
|
|
20240112,113400,621356430,3640,3640,3640,3640,38
|
|
20240112,113300,621218110,3640,3640,3640,3625,80
|
|
20240112,113200,620927075,3625,3640,3640,3625,1238
|
|
20240112,113100,616435225,3630,3640,3640,3630,167
|
|
20240112,113000,615828345,3640,3640,3640,3640,519
|
|
20240112,112900,613939185,3640,3630,3645,3630,95
|
|
20240112,112800,613593465,3630,3640,3645,3630,781
|
|
20240112,112700,610757595,3630,3640,3640,3630,1890
|
|
20240112,112600,603891205,3640,3640,3640,3635,114
|
|
20240112,112500,603476435,3640,3640,3640,3640,77
|
|
20240112,112400,603196155,3640,3640,3640,3635,276
|
|
20240112,112300,602191580,3640,3640,3640,3640,33
|
|
20240112,112200,602071460,3640,3635,3640,3635,94
|
|
20240112,112100,601729340,3640,3640,3640,3640,77
|
|
20240112,112000,601449060,3640,3640,3640,3640,70
|
|
20240112,111900,601194260,3640,3640,3640,3635,430
|
|
20240112,111800,599629115,3645,3640,3645,3640,157
|
|
20240112,111700,599057470,3640,3650,3650,3640,81
|
|
20240112,111600,598761920,3650,3640,3650,3640,44
|
|
20240112,111500,598601420,3650,3635,3650,3630,1580
|
|
20240112,111400,592862405,3650,3650,3650,3635,81
|
|
20240112,111300,592566895,3655,3650,3655,3650,70
|
|
20240112,111200,592311295,3655,3650,3655,3650,37
|
|
20240112,111100,592176145,3650,3650,3650,3650,68
|
|
20240112,111000,591927945,3650,3650,3650,3650,83
|
|
20240112,110900,591624995,3640,3650,3650,3640,64
|
|
20240112,110800,591391495,3655,3650,3655,3650,70
|
|
20240112,110700,591135710,3650,3655,3655,3650,72
|
|
20240112,110600,590872555,3655,3655,3655,3655,70
|
|
20240112,110500,590616705,3650,3635,3655,3635,72
|
|
20240112,110400,590354255,3635,3655,3655,3635,78
|
|
20240112,110300,590069250,3655,3650,3655,3650,70
|
|
20240112,110200,589813435,3650,3650,3650,3650,34
|
|
20240112,110100,589689335,3635,3635,3655,3635,235
|
|
20240112,110000,588834410,3655,3635,3655,3635,81
|
|
20240112,105900,588538575,3655,3635,3655,3635,244
|
|
20240112,105800,587650135,3635,3660,3660,3635,51
|
|
20240112,105700,587463850,3660,3660,3660,3660,71
|
|
20240112,105600,587203990,3635,3665,3665,3635,370
|
|
20240112,105500,585857130,3665,3640,3665,3635,45
|
|
20240112,105400,585692485,3665,3660,3665,3635,473
|
|
20240112,105300,583971050,3660,3655,3660,3655,343
|
|
20240112,105200,582715690,3660,3660,3660,3660,70
|
|
20240112,105100,582459490,3655,3660,3660,3655,45
|
|
20240112,105000,582294840,3650,3655,3655,3650,611
|
|
20240112,104900,580064195,3660,3645,3660,3645,2483
|
|
20240112,104800,571001225,3630,3650,3650,3630,2032
|
|
20240112,104700,563624425,3650,3645,3650,3630,611
|
|
20240112,104600,561404610,3645,3645,3645,3635,1486
|
|
20240112,104500,556002310,3630,3645,3645,3630,96
|
|
20240112,104400,555652555,3645,3645,3645,3645,174
|
|
20240112,104300,555018325,3645,3635,3645,3635,1566
|
|
20240112,104200,549325505,3645,3645,3645,3645,158
|
|
20240112,104100,548749595,3645,3645,3645,3630,82
|
|
20240112,104000,548450870,3645,3645,3645,3645,33
|
|
20240112,103900,548330585,3645,3645,3645,3645,71
|
|
20240112,103800,548071790,3645,3645,3645,3645,78
|
|
20240112,103700,547787480,3640,3640,3640,3640,558
|
|
20240112,103600,545756360,3640,3635,3640,3630,94
|
|
20240112,103500,545414315,3640,3635,3640,3635,153
|
|
20240112,103400,544857990,3635,3635,3635,3635,583
|
|
20240112,103300,542738785,3635,3635,3635,3635,135
|
|
20240112,103200,542248060,3640,3635,3640,3635,70
|
|
20240112,103100,541993460,3640,3640,3640,3620,81
|
|
20240112,103000,541698840,3635,3620,3635,3620,84
|
|
20240112,102900,541394070,3640,3640,3640,3620,72
|
|
20240112,102800,541132010,3640,3635,3640,3635,100
|
|
20240112,102700,540768365,3635,3640,3640,3635,69
|
|
20240112,102600,540517370,3640,3635,3640,3620,631
|
|
20240112,102500,538232405,3640,3640,3640,3640,70
|
|
20240112,102400,537977605,3640,3635,3640,3620,147
|
|
20240112,102300,537443125,3640,3620,3640,3620,45
|
|
20240112,102200,537279525,3640,3640,3640,3640,71
|
|
20240112,102100,537021085,3620,3635,3640,3620,117
|
|
20240112,102000,536595655,3615,3635,3640,3615,5542
|
|
20240112,101900,516493145,3635,3630,3635,3630,311
|
|
20240112,101800,515362685,3635,3630,3635,3630,209
|
|
20240112,101700,514603160,3635,3630,3635,3630,215
|
|
20240112,101600,513821710,3635,3630,3635,3630,1077
|
|
20240112,101500,509912010,3640,3630,3640,3630,72
|
|
20240112,101400,509649970,3640,3640,3640,3630,112
|
|
20240112,101300,509242670,3640,3640,3640,3630,129
|
|
20240112,101200,508773170,3630,3635,3640,3630,283
|
|
20240112,101100,507745305,3640,3640,3640,3635,79
|
|
20240112,101000,507457765,3640,3630,3640,3630,621
|
|
20240112,100900,505200350,3630,3630,3630,3615,1099
|
|
20240112,100800,501211925,3615,3625,3630,3615,66
|
|
20240112,100700,500972615,3630,3630,3630,3615,87
|
|
20240112,100600,500657060,3615,3630,3630,3615,117
|
|
20240112,100500,500233085,3610,3620,3630,3610,23767
|
|
20240112,100400,414219160,3615,3620,3630,3615,1073
|
|
20240112,100300,410337850,3630,3630,3630,3620,81
|
|
20240112,100200,410043910,3630,3635,3635,3620,738
|
|
20240112,100100,407364960,3630,3630,3635,3630,1641
|
|
20240112,100000,401407935,3630,3635,3635,3630,2649
|
|
20240112,095900,391791640,3630,3630,3630,3630,100
|
|
20240112,095800,391428640,3635,3620,3635,3615,834
|
|
20240112,095700,388412685,3635,3620,3635,3615,1106
|
|
20240112,095600,384408950,3615,3625,3635,3615,1275
|
|
20240112,095500,379795705,3635,3635,3635,3630,401
|
|
20240112,095400,378339720,3635,3635,3635,3625,37
|
|
20240112,095300,378205235,3635,3615,3635,3615,85
|
|
20240112,095200,377896495,3615,3635,3635,3615,2078
|
|
20240112,095100,370373630,3635,3625,3635,3625,291
|
|
20240112,095000,369318420,3630,3635,3640,3630,327
|
|
20240112,094900,368129815,3635,3635,3635,3620,1790
|
|
20240112,094800,361648255,3625,3635,3635,3625,324
|
|
20240112,094700,360473055,3630,3635,3635,3630,181
|
|
20240112,094600,359815240,3635,3635,3635,3635,72
|
|
20240112,094500,359553520,3620,3630,3640,3620,1098
|
|
20240112,094400,355573595,3640,3630,3640,3630,311
|
|
20240112,094300,354444295,3630,3630,3630,3615,103
|
|
20240112,094200,354070810,3620,3630,3630,3620,86
|
|
20240112,094100,353758705,3630,3630,3630,3615,169
|
|
20240112,094000,353145970,3630,3630,3630,3630,37
|
|
20240112,093900,353011660,3630,3620,3630,3615,1566
|
|
20240112,093800,347344870,3620,3635,3635,3620,1084
|
|
20240112,093700,343419885,3635,3625,3635,3620,441
|
|
20240112,093600,341822365,3635,3640,3640,3635,79
|
|
20240112,093500,341534985,3645,3645,3645,3625,1579
|
|
20240112,093400,335809630,3645,3645,3645,3645,80
|
|
20240112,093300,335518030,3625,3625,3645,3625,157
|
|
20240112,093200,334948000,3650,3625,3655,3620,11643
|
|
20240112,093100,292643115,3635,3620,3635,3610,1206
|
|
20240112,093000,288279900,3625,3625,3625,3615,3998
|
|
20240112,092900,273816950,3625,3620,3625,3615,4250
|
|
20240112,092800,258434485,3620,3635,3635,3620,8029
|
|
20240112,092700,229308935,3625,3635,3640,3625,4993
|
|
20240112,092600,211178330,3635,3655,3655,3630,3850
|
|
20240112,092500,197187405,3655,3655,3655,3645,261
|
|
20240112,092400,196235030,3640,3645,3655,3640,1682
|
|
20240112,092300,190109835,3645,3645,3645,3645,335
|
|
20240112,092200,188888760,3640,3640,3645,3640,640
|
|
20240112,092100,186556710,3645,3655,3655,3645,4389
|
|
20240112,092000,170554795,3655,3655,3655,3650,227
|
|
20240112,091900,169725860,3655,3655,3655,3650,3868
|
|
20240112,091800,155606380,3655,3655,3655,3650,986
|
|
20240112,091700,152007025,3655,3645,3660,3645,120
|
|
20240112,091600,151568190,3645,3670,3670,3645,2703
|
|
20240112,091500,141693340,3670,3660,3670,3655,2001
|
|
20240112,091400,134376785,3675,3665,3675,3660,896
|
|
20240112,091300,131091720,3665,3665,3665,3665,557
|
|
20240112,091200,129050315,3665,3665,3665,3665,169
|
|
20240112,091100,128430930,3670,3670,3670,3660,75
|
|
20240112,091000,128155960,3675,3655,3675,3655,522
|
|
20240112,090900,126237730,3655,3650,3655,3650,641
|
|
20240112,090800,123897840,3650,3670,3675,3650,5532
|
|
20240112,090700,103679055,3670,3675,3685,3660,3878
|
|
20240112,090600,89456385,3675,3700,3700,3675,1996
|
|
20240112,090500,82098340,3690,3720,3720,3690,2705
|
|
20240112,090400,72080145,3720,3715,3720,3715,473
|
|
20240112,090300,70322695,3720,3725,3725,3715,644
|
|
20240112,090200,67927225,3715,3715,3730,3710,4463
|
|
20240112,090100,51327125,3715,3700,3720,3690,3369
|
|
20240112,090000,38844125,3690,3715,3715,3690,10339
|