655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,195200,640338190,8240,8240,8240,8240,2548
|
|
20240104,195100,640338190,8240,8240,8240,8240,0
|
|
20240104,195000,640338190,8240,8240,8240,8240,0
|
|
20240104,194900,640338190,8240,8240,8240,8240,0
|
|
20240104,194800,640338190,8240,8240,8240,8240,0
|
|
20240104,194700,640338190,8240,8240,8240,8240,0
|
|
20240104,194600,640338190,8240,8240,8240,8240,0
|
|
20240104,194500,640338190,8240,8240,8240,8240,0
|
|
20240104,194400,640338190,8240,8240,8240,8240,0
|
|
20240104,194300,640338190,8240,8240,8240,8240,0
|
|
20240104,194200,640338190,8240,8240,8240,8240,0
|
|
20240104,194100,640338190,8240,8240,8240,8240,0
|
|
20240104,194000,640338190,8240,8240,8240,8240,0
|
|
20240104,193900,640338190,8240,8240,8240,8240,0
|
|
20240104,193800,640338190,8240,8240,8240,8240,0
|
|
20240104,193700,640338190,8240,8240,8240,8240,0
|
|
20240104,193600,640338190,8240,8240,8240,8240,0
|
|
20240104,193500,640338190,8240,8240,8240,8240,0
|
|
20240104,193400,640338190,8240,8240,8240,8240,0
|
|
20240104,193300,640338190,8240,8240,8240,8240,0
|
|
20240104,193200,640338190,8240,8240,8240,8240,0
|
|
20240104,193100,640338190,8240,8240,8240,8240,0
|
|
20240104,193000,640338190,8240,8240,8240,8240,0
|
|
20240104,192900,640338190,8240,8240,8240,8240,0
|
|
20240104,192800,640338190,8240,8240,8240,8240,0
|
|
20240104,192700,640338190,8240,8240,8240,8240,0
|
|
20240104,192600,640338190,8240,8240,8240,8240,0
|
|
20240104,192500,640338190,8240,8240,8240,8240,0
|
|
20240104,192400,640338190,8240,8240,8240,8240,0
|
|
20240104,192300,640338190,8240,8240,8240,8240,0
|
|
20240104,192200,640338190,8240,8240,8240,8240,2548
|
|
20240104,192100,640338190,8240,8240,8240,8240,0
|
|
20240104,192000,640338190,8240,8240,8240,8240,0
|
|
20240104,191900,640338190,8240,8240,8240,8240,0
|
|
20240104,191800,640338190,8240,8240,8240,8240,0
|
|
20240104,191700,640338190,8240,8240,8240,8240,0
|
|
20240104,191600,640338190,8240,8240,8240,8240,0
|
|
20240104,191500,640338190,8240,8240,8240,8240,0
|
|
20240104,191400,640338190,8240,8240,8240,8240,0
|
|
20240104,191300,640338190,8240,8240,8240,8240,0
|
|
20240104,191200,640338190,8240,8240,8240,8240,0
|
|
20240104,191100,640338190,8240,8240,8240,8240,0
|
|
20240104,191000,640338190,8240,8240,8240,8240,0
|
|
20240104,190900,640338190,8240,8240,8240,8240,0
|
|
20240104,190800,640338190,8240,8240,8240,8240,0
|
|
20240104,190700,640338190,8240,8240,8240,8240,0
|
|
20240104,190600,640338190,8240,8240,8240,8240,0
|
|
20240104,190500,640338190,8240,8240,8240,8240,0
|
|
20240104,190400,640338190,8240,8240,8240,8240,0
|
|
20240104,190300,640338190,8240,8240,8240,8240,0
|
|
20240104,190200,640338190,8240,8240,8240,8240,0
|
|
20240104,190100,640338190,8240,8240,8240,8240,0
|
|
20240104,190000,640338190,8240,8240,8240,8240,0
|
|
20240104,185900,640338190,8240,8240,8240,8240,0
|
|
20240104,185800,640338190,8240,8240,8240,8240,0
|
|
20240104,185700,640338190,8240,8240,8240,8240,0
|
|
20240104,185600,640338190,8240,8240,8240,8240,0
|
|
20240104,185500,640338190,8240,8240,8240,8240,0
|
|
20240104,185400,640338190,8240,8240,8240,8240,0
|
|
20240104,185300,640338190,8240,8240,8240,8240,0
|
|
20240104,185200,640338190,8240,8240,8240,8240,2548
|
|
20240104,185100,640338190,8240,8240,8240,8240,0
|
|
20240104,185000,640338190,8240,8240,8240,8240,0
|
|
20240104,184900,640338190,8240,8240,8240,8240,0
|
|
20240104,184800,640338190,8240,8240,8240,8240,0
|
|
20240104,184700,640338190,8240,8240,8240,8240,0
|
|
20240104,184600,640338190,8240,8240,8240,8240,0
|
|
20240104,184500,640338190,8240,8240,8240,8240,0
|
|
20240104,184400,640338190,8240,8240,8240,8240,0
|
|
20240104,184300,640338190,8240,8240,8240,8240,0
|
|
20240104,184200,640338190,8240,8240,8240,8240,0
|
|
20240104,184100,640338190,8240,8240,8240,8240,0
|
|
20240104,184000,640338190,8240,8240,8240,8240,0
|
|
20240104,183900,640338190,8240,8240,8240,8240,0
|
|
20240104,183800,640338190,8240,8240,8240,8240,0
|
|
20240104,183700,640338190,8240,8240,8240,8240,0
|
|
20240104,183600,640338190,8240,8240,8240,8240,0
|
|
20240104,183500,640338190,8240,8240,8240,8240,0
|
|
20240104,183400,640338190,8240,8240,8240,8240,0
|
|
20240104,183300,640338190,8240,8240,8240,8240,0
|
|
20240104,183200,640338190,8240,8240,8240,8240,0
|
|
20240104,183100,640338190,8240,8240,8240,8240,0
|
|
20240104,183000,640338190,8240,8240,8240,8240,0
|
|
20240104,182900,640338190,8240,8240,8240,8240,0
|
|
20240104,182800,640338190,8240,8240,8240,8240,0
|
|
20240104,182700,640338190,8240,8240,8240,8240,0
|
|
20240104,182600,640338190,8240,8240,8240,8240,0
|
|
20240104,182500,640338190,8240,8240,8240,8240,0
|
|
20240104,182400,640338190,8240,8240,8240,8240,0
|
|
20240104,182300,640338190,8240,8240,8240,8240,0
|
|
20240104,182200,640338190,8240,8240,8240,8240,2548
|
|
20240104,182100,640338190,8240,8240,8240,8240,0
|
|
20240104,182000,640338190,8240,8240,8240,8240,0
|
|
20240104,181900,640338190,8240,8240,8240,8240,0
|
|
20240104,181800,640338190,8240,8240,8240,8240,0
|
|
20240104,181700,640338190,8240,8240,8240,8240,0
|
|
20240104,181600,640338190,8240,8240,8240,8240,0
|
|
20240104,181500,640338190,8240,8240,8240,8240,0
|
|
20240104,181400,640338190,8240,8240,8240,8240,0
|
|
20240104,181300,640338190,8240,8240,8240,8240,0
|
|
20240104,181200,640338190,8240,8240,8240,8240,0
|
|
20240104,181100,640338190,8240,8240,8240,8240,0
|
|
20240104,181000,640338190,8240,8240,8240,8240,0
|
|
20240104,180900,640338190,8240,8240,8240,8240,0
|
|
20240104,180800,640338190,8240,8240,8240,8240,0
|
|
20240104,180700,640338190,8240,8240,8240,8240,0
|
|
20240104,180600,640338190,8240,8240,8240,8240,0
|
|
20240104,180500,640338190,8240,8240,8240,8240,0
|
|
20240104,180400,640338190,8240,8240,8240,8240,0
|
|
20240104,180300,640338190,8240,8240,8240,8240,0
|
|
20240104,180200,640338190,8240,8240,8240,8240,0
|
|
20240104,180100,640338190,8240,8240,8240,8240,0
|
|
20240104,180000,640338190,8240,8240,8240,8240,0
|
|
20240104,175900,640338190,8240,8240,8240,8240,0
|
|
20240104,175800,640338190,8240,8240,8240,8240,0
|
|
20240104,175700,640338190,8240,8240,8240,8240,0
|
|
20240104,175600,640338190,8240,8240,8240,8240,0
|
|
20240104,175500,640338190,8240,8240,8240,8240,0
|
|
20240104,175400,640338190,8240,8240,8240,8240,0
|
|
20240104,175300,640338190,8240,8240,8240,8240,0
|
|
20240104,175200,640338190,8240,8240,8240,8240,2548
|
|
20240104,175100,640338190,8240,8240,8240,8240,0
|
|
20240104,175000,640338190,8240,8240,8240,8240,0
|
|
20240104,174900,640338190,8240,8240,8240,8240,0
|
|
20240104,174800,640338190,8240,8240,8240,8240,0
|
|
20240104,174700,640338190,8240,8240,8240,8240,0
|
|
20240104,174600,640338190,8240,8240,8240,8240,0
|
|
20240104,174500,640338190,8240,8240,8240,8240,0
|
|
20240104,174400,640338190,8240,8240,8240,8240,0
|
|
20240104,174300,640338190,8240,8240,8240,8240,0
|
|
20240104,174200,640338190,8240,8240,8240,8240,0
|
|
20240104,174100,640338190,8240,8240,8240,8240,0
|
|
20240104,174000,640338190,8240,8240,8240,8240,0
|
|
20240104,173900,640338190,8240,8240,8240,8240,0
|
|
20240104,173800,640338190,8240,8240,8240,8240,0
|
|
20240104,173700,640338190,8240,8240,8240,8240,0
|
|
20240104,173600,640338190,8240,8240,8240,8240,0
|
|
20240104,173500,640338190,8240,8240,8240,8240,0
|
|
20240104,173400,640338190,8240,8240,8240,8240,0
|
|
20240104,173300,640338190,8240,8240,8240,8240,0
|
|
20240104,173200,640338190,8240,8240,8240,8240,0
|
|
20240104,173100,640338190,8240,8240,8240,8240,0
|
|
20240104,173000,640338190,8240,8240,8240,8240,0
|
|
20240104,172900,640338190,8240,8240,8240,8240,0
|
|
20240104,172800,640338190,8240,8240,8240,8240,0
|
|
20240104,172700,640338190,8240,8240,8240,8240,0
|
|
20240104,172600,640338190,8240,8240,8240,8240,0
|
|
20240104,172500,640338190,8240,8240,8240,8240,0
|
|
20240104,172400,640338190,8240,8240,8240,8240,0
|
|
20240104,172300,640338190,8240,8240,8240,8240,0
|
|
20240104,172200,640338190,8240,8240,8240,8240,2548
|
|
20240104,172100,640338190,8240,8240,8240,8240,0
|
|
20240104,172000,640338190,8240,8240,8240,8240,0
|
|
20240104,171900,640338190,8240,8240,8240,8240,0
|
|
20240104,171800,640338190,8240,8240,8240,8240,0
|
|
20240104,171700,640338190,8240,8240,8240,8240,0
|
|
20240104,171600,640338190,8240,8240,8240,8240,0
|
|
20240104,171500,640338190,8240,8240,8240,8240,0
|
|
20240104,171400,640338190,8240,8240,8240,8240,0
|
|
20240104,171300,640338190,8240,8240,8240,8240,0
|
|
20240104,171200,640338190,8240,8240,8240,8240,0
|
|
20240104,171100,640338190,8240,8240,8240,8240,0
|
|
20240104,171000,640338190,8240,8240,8240,8240,0
|
|
20240104,170900,640338190,8240,8240,8240,8240,0
|
|
20240104,170800,640338190,8240,8240,8240,8240,0
|
|
20240104,170700,640338190,8240,8240,8240,8240,0
|
|
20240104,170600,640338190,8240,8240,8240,8240,0
|
|
20240104,170500,640338190,8240,8240,8240,8240,0
|
|
20240104,170400,640338190,8240,8240,8240,8240,0
|
|
20240104,170300,640338190,8240,8240,8240,8240,0
|
|
20240104,170200,640338190,8240,8240,8240,8240,0
|
|
20240104,170100,640338190,8240,8240,8240,8240,0
|
|
20240104,170000,640338190,8240,8240,8240,8240,0
|
|
20240104,165900,640338190,8240,8240,8240,8240,0
|
|
20240104,165800,640338190,8240,8240,8240,8240,0
|
|
20240104,165700,640338190,8240,8240,8240,8240,0
|
|
20240104,165600,640338190,8240,8240,8240,8240,0
|
|
20240104,165500,640338190,8240,8240,8240,8240,0
|
|
20240104,165400,640338190,8240,8240,8240,8240,0
|
|
20240104,165300,640338190,8240,8240,8240,8240,0
|
|
20240104,165200,640338190,8240,8240,8240,8240,2548
|
|
20240104,165100,640338190,8240,8240,8240,8240,0
|
|
20240104,165000,640338190,8240,8240,8240,8240,0
|
|
20240104,164900,640338190,8240,8240,8240,8240,0
|
|
20240104,164800,640338190,8240,8240,8240,8240,0
|
|
20240104,164700,640338190,8240,8240,8240,8240,0
|
|
20240104,164600,640338190,8240,8240,8240,8240,0
|
|
20240104,164500,640338190,8240,8240,8240,8240,0
|
|
20240104,164400,640338190,8240,8240,8240,8240,0
|
|
20240104,164300,640338190,8240,8240,8240,8240,0
|
|
20240104,164200,640338190,8240,8240,8240,8240,0
|
|
20240104,164100,640338190,8240,8240,8240,8240,0
|
|
20240104,164000,640338190,8240,8240,8240,8240,0
|
|
20240104,163900,640338190,8240,8240,8240,8240,0
|
|
20240104,163800,640338190,8240,8240,8240,8240,0
|
|
20240104,163700,640338190,8240,8240,8240,8240,0
|
|
20240104,163600,640338190,8240,8240,8240,8240,0
|
|
20240104,163500,640338190,8240,8240,8240,8240,0
|
|
20240104,163400,640338190,8240,8240,8240,8240,0
|
|
20240104,163300,640338190,8240,8240,8240,8240,0
|
|
20240104,163200,640338190,8240,8240,8240,8240,0
|
|
20240104,163100,640338190,8240,8240,8240,8240,0
|
|
20240104,163000,640338190,8240,8240,8240,8240,0
|
|
20240104,162900,640338190,8240,8240,8240,8240,0
|
|
20240104,162800,640338190,8240,8240,8240,8240,0
|
|
20240104,162700,640338190,8240,8240,8240,8240,0
|
|
20240104,162600,640338190,8240,8240,8240,8240,0
|
|
20240104,162500,640338190,8240,8240,8240,8240,0
|
|
20240104,162400,640338190,8240,8240,8240,8240,0
|
|
20240104,162300,640338190,8240,8240,8240,8240,0
|
|
20240104,162200,640338190,8240,8240,8240,8240,2548
|
|
20240104,162100,640338190,8240,8240,8240,8240,0
|
|
20240104,162000,640338190,8240,8240,8240,8240,0
|
|
20240104,161900,640338190,8240,8240,8240,8240,0
|
|
20240104,161800,640338190,8240,8240,8240,8240,0
|
|
20240104,161700,640338190,8240,8240,8240,8240,0
|
|
20240104,161600,640338190,8240,8240,8240,8240,0
|
|
20240104,161500,640338190,8240,8240,8240,8240,0
|
|
20240104,161400,640338190,8240,8240,8240,8240,0
|
|
20240104,161300,640338190,8240,8240,8240,8240,0
|
|
20240104,161200,640338190,8240,8240,8240,8240,0
|
|
20240104,161100,640338190,8240,8240,8240,8240,0
|
|
20240104,161000,640338190,8240,8240,8240,8240,0
|
|
20240104,160900,640338190,8240,8240,8240,8240,0
|
|
20240104,160800,640338190,8240,8240,8240,8240,0
|
|
20240104,160700,640338190,8240,8240,8240,8240,0
|
|
20240104,160600,640338190,8240,8240,8240,8240,0
|
|
20240104,160500,640338190,8240,8240,8240,8240,0
|
|
20240104,160400,640338190,8240,8240,8240,8240,0
|
|
20240104,160300,640338190,8240,8240,8240,8240,0
|
|
20240104,160200,640338190,8240,8240,8240,8240,0
|
|
20240104,160100,640338190,8240,8240,8240,8240,0
|
|
20240104,160000,640338190,8240,8240,8240,8240,0
|
|
20240104,155900,640338190,8240,8240,8240,8240,0
|
|
20240104,155800,640338190,8240,8240,8240,8240,0
|
|
20240104,155700,640338190,8240,8240,8240,8240,0
|
|
20240104,155600,640338190,8240,8240,8240,8240,0
|
|
20240104,155500,640338190,8240,8240,8240,8240,0
|
|
20240104,155400,640338190,8240,8240,8240,8240,0
|
|
20240104,155300,640338190,8240,8240,8240,8240,0
|
|
20240104,155200,640338190,8240,8240,8240,8240,2548
|
|
20240104,155100,640338190,8240,8240,8240,8240,0
|
|
20240104,155000,640338190,8240,8240,8240,8240,0
|
|
20240104,154900,640338190,8240,8240,8240,8240,0
|
|
20240104,154800,640338190,8240,8240,8240,8240,0
|
|
20240104,154700,640338190,8240,8240,8240,8240,0
|
|
20240104,154600,640338190,8240,8240,8240,8240,0
|
|
20240104,154500,640338190,8240,8240,8240,8240,0
|
|
20240104,154400,640338190,8240,8240,8240,8240,0
|
|
20240104,154300,640338190,8240,8240,8240,8240,0
|
|
20240104,154200,640338190,8240,8240,8240,8240,0
|
|
20240104,154100,640338190,8240,8240,8240,8240,0
|
|
20240104,154000,640338190,8240,8240,8240,8240,0
|
|
20240104,153900,640338190,8240,8240,8240,8240,0
|
|
20240104,153800,640338190,8240,8240,8240,8240,0
|
|
20240104,153700,640338190,8240,8240,8240,8240,0
|
|
20240104,153600,640338190,8240,8240,8240,8240,0
|
|
20240104,153500,640338190,8240,8240,8240,8240,0
|
|
20240104,153400,640338190,8240,8240,8240,8240,0
|
|
20240104,153300,640338190,8240,8240,8240,8240,0
|
|
20240104,153200,640338190,8240,8240,8240,8240,0
|
|
20240104,153100,640338190,8240,8240,8240,8240,0
|
|
20240104,153000,640338190,8240,8240,8240,8240,2548
|
|
20240104,152900,619342670,8250,8250,8250,8250,0
|
|
20240104,152800,619342670,8250,8250,8250,8250,0
|
|
20240104,152700,619342670,8250,8250,8250,8250,0
|
|
20240104,152600,619342670,8250,8250,8250,8250,0
|
|
20240104,152500,619342670,8250,8250,8250,8250,0
|
|
20240104,152400,619342670,8250,8250,8250,8250,0
|
|
20240104,152300,619342670,8250,8250,8250,8250,0
|
|
20240104,152200,619342670,8250,8250,8250,8250,0
|
|
20240104,152100,619342670,8250,8250,8250,8250,0
|
|
20240104,152000,619342670,8250,8250,8250,8250,0
|
|
20240104,151900,619342670,8250,8250,8250,8250,25
|
|
20240104,151800,619136420,8250,8260,8260,8250,34
|
|
20240104,151700,618855610,8280,8280,8280,8260,765
|
|
20240104,151600,612521860,8290,8260,8290,8260,238
|
|
20240104,151500,610555950,8260,8260,8260,8260,30
|
|
20240104,151400,610308150,8270,8260,8270,8260,34
|
|
20240104,151300,610027210,8260,8260,8260,8260,21
|
|
20240104,151200,609853750,8300,8300,8300,8300,0
|
|
20240104,151100,609853750,8300,8270,8300,8270,268
|
|
20240104,151000,607633790,8300,8300,8300,8300,0
|
|
20240104,150900,607633790,8300,8290,8300,8290,200
|
|
20240104,150800,605974790,8290,8250,8290,8250,782
|
|
20240104,150700,599513970,8250,8260,8260,8250,11
|
|
20240104,150600,599423210,8250,8250,8250,8250,21
|
|
20240104,150500,599249960,8260,8260,8260,8260,1
|
|
20240104,150400,599241700,8250,8250,8250,8250,8
|
|
20240104,150300,599175700,8250,8250,8250,8250,0
|
|
20240104,150200,599175700,8250,8250,8250,8240,52
|
|
20240104,150100,598747190,8240,8240,8240,8240,8
|
|
20240104,150000,598681270,8260,8260,8260,8260,1
|
|
20240104,145900,598673010,8230,8230,8230,8230,0
|
|
20240104,145800,598673010,8230,8260,8260,8230,2
|
|
20240104,145700,598656520,8220,8220,8220,8220,175
|
|
20240104,145600,597218020,8220,8260,8260,8220,3225
|
|
20240104,145500,570639050,8270,8270,8270,8270,34
|
|
20240104,145400,570357870,8270,8270,8270,8270,71
|
|
20240104,145300,569770700,8270,8270,8270,8270,3
|
|
20240104,145200,569745890,8270,8260,8270,8260,9
|
|
20240104,145100,569671530,8270,8270,8270,8270,1
|
|
20240104,145000,569663260,8290,8290,8290,8290,0
|
|
20240104,144900,569663260,8290,8290,8290,8290,0
|
|
20240104,144800,569663260,8290,8270,8290,8270,73
|
|
20240104,144700,569059530,8270,8270,8270,8270,1
|
|
20240104,144600,569051260,8270,8300,8300,8270,282
|
|
20240104,144500,566717300,8260,8260,8260,8260,0
|
|
20240104,144400,566717300,8260,8260,8260,8260,67
|
|
20240104,144300,566163880,8270,8270,8270,8270,562
|
|
20240104,144200,561516140,8270,8270,8270,8270,0
|
|
20240104,144100,561516140,8270,8270,8270,8270,41
|
|
20240104,144000,561177070,8300,8270,8300,8270,14
|
|
20240104,143900,561061260,8270,8270,8270,8270,100
|
|
20240104,143800,560234260,8270,8270,8270,8270,100
|
|
20240104,143700,559407260,8280,8280,8280,8280,0
|
|
20240104,143600,559407260,8280,8300,8300,8280,7
|
|
20240104,143500,559349200,8300,8300,8300,8300,5
|
|
20240104,143400,559307700,8300,8300,8300,8300,1
|
|
20240104,143300,559299400,8280,8290,8300,8280,1171
|
|
20240104,143200,549595420,8290,8290,8290,8290,8
|
|
20240104,143100,549529100,8290,8280,8300,8280,52
|
|
20240104,143000,549098120,8280,8280,8280,8280,100
|
|
20240104,142900,548270120,8300,8290,8300,8280,53
|
|
20240104,142800,547831210,8300,8300,8300,8290,12
|
|
20240104,142700,547731700,8280,8280,8280,8280,20
|
|
20240104,142600,547566100,8280,8290,8290,8280,132
|
|
20240104,142500,546473110,8280,8300,8300,8280,97
|
|
20240104,142400,545669360,8300,8300,8300,8300,2
|
|
20240104,142300,545652760,8290,8290,8290,8290,0
|
|
20240104,142200,545652760,8290,8290,8290,8290,0
|
|
20240104,142100,545652760,8290,8290,8290,8290,500
|
|
20240104,142000,541507760,8330,8330,8330,8330,0
|
|
20240104,141900,541507760,8330,8330,8330,8330,106
|
|
20240104,141800,540624780,8280,8280,8280,8280,0
|
|
20240104,141700,540624780,8280,8280,8280,8280,33
|
|
20240104,141600,540351540,8280,8280,8280,8280,40
|
|
20240104,141500,540020340,8280,8280,8280,8280,119
|
|
20240104,141400,539035020,8270,8280,8280,8270,48
|
|
20240104,141300,538638050,8280,8280,8280,8280,49
|
|
20240104,141200,538232330,8280,8290,8290,8280,200
|
|
20240104,141100,536576320,8330,8290,8330,8290,3
|
|
20240104,141000,536551410,8290,8290,8290,8290,1
|
|
20240104,140900,536543120,8330,8330,8330,8330,0
|
|
20240104,140800,536543120,8330,8290,8330,8280,101
|
|
20240104,140700,535706780,8340,8330,8340,8330,38
|
|
20240104,140600,535389870,8340,8340,8340,8340,0
|
|
20240104,140500,535389870,8340,8340,8340,8340,0
|
|
20240104,140400,535389870,8340,8340,8340,8340,4
|
|
20240104,140300,535356510,8290,8290,8290,8290,99
|
|
20240104,140200,534535800,8290,8290,8290,8290,42
|
|
20240104,140100,534187620,8280,8290,8290,8280,74
|
|
20240104,140000,533574880,8270,8300,8300,8270,168
|
|
20240104,135900,532183120,8350,8350,8350,8350,0
|
|
20240104,135800,532183120,8350,8300,8350,8300,14
|
|
20240104,135700,532066870,8290,8300,8300,8290,500
|
|
20240104,135600,527920360,8300,8300,8300,8300,147
|
|
20240104,135500,526700260,8350,8350,8350,8350,0
|
|
20240104,135400,526700260,8350,8300,8350,8300,10
|
|
20240104,135300,526617010,8300,8300,8300,8300,0
|
|
20240104,135200,526617010,8300,8300,8300,8300,46
|
|
20240104,135100,526235210,8350,8350,8350,8350,1
|
|
20240104,135000,526226860,8310,8350,8350,8310,12
|
|
20240104,134900,526126920,8350,8350,8350,8350,0
|
|
20240104,134800,526126920,8350,8350,8350,8350,0
|
|
20240104,134700,526126920,8350,8350,8350,8350,0
|
|
20240104,134600,526126920,8350,8310,8350,8310,12
|
|
20240104,134500,526027160,8290,8290,8290,8290,35
|
|
20240104,134400,525737010,8290,8290,8290,8290,0
|
|
20240104,134300,525737010,8290,8270,8290,8270,500
|
|
20240104,134200,521601990,8270,8270,8270,8270,36
|
|
20240104,134100,521304270,8270,8270,8270,8270,0
|
|
20240104,134000,521304270,8270,8270,8270,8250,72
|
|
20240104,133900,520709730,8270,8260,8270,8250,165
|
|
20240104,133800,519348310,8270,8270,8270,8270,0
|
|
20240104,133700,519348310,8270,8270,8270,8270,169
|
|
20240104,133600,517950680,8250,8260,8260,8250,545
|
|
20240104,133500,513453630,8270,8260,8270,8260,66
|
|
20240104,133400,512908460,8270,8270,8270,8270,0
|
|
20240104,133300,512908460,8270,8260,8270,8260,86
|
|
20240104,133200,512197980,8260,8250,8260,8250,999
|
|
20240104,133100,503955540,8260,8260,8260,8260,54
|
|
20240104,133000,503509500,8260,8260,8260,8260,22
|
|
20240104,132900,503327780,8260,8260,8260,8260,52
|
|
20240104,132800,502898260,8260,8260,8260,8260,15
|
|
20240104,132700,502774360,8270,8270,8270,8270,0
|
|
20240104,132600,502774360,8270,8260,8270,8260,720
|
|
20240104,132500,496827150,8260,8260,8260,8260,41
|
|
20240104,132400,496488490,8270,8270,8270,8270,26
|
|
20240104,132300,496273470,8270,8270,8270,8270,28
|
|
20240104,132200,496041910,8290,8290,8290,8290,1
|
|
20240104,132100,496033620,8270,8270,8270,8270,17
|
|
20240104,132000,495893030,8270,8280,8280,8270,651
|
|
20240104,131900,490508790,8280,8280,8280,8280,30
|
|
20240104,131800,490260390,8280,8280,8280,8280,30
|
|
20240104,131700,490011990,8280,8280,8280,8280,30
|
|
20240104,131600,489763590,8270,8270,8270,8270,29
|
|
20240104,131500,489523760,8270,8270,8270,8270,1
|
|
20240104,131400,489515490,8260,8270,8270,8260,46
|
|
20240104,131300,489135520,8300,8300,8300,8300,0
|
|
20240104,131200,489135520,8300,8300,8300,8300,0
|
|
20240104,131100,489135520,8300,8260,8300,8260,21
|
|
20240104,131000,488962020,8260,8270,8270,8260,158
|
|
20240104,130900,487655810,8270,8270,8270,8270,50
|
|
20240104,130800,487242310,8270,8270,8270,8270,0
|
|
20240104,130700,487242310,8270,8270,8270,8270,49
|
|
20240104,130600,486837080,8280,8280,8280,8280,90
|
|
20240104,130500,486091880,8280,8280,8280,8280,51
|
|
20240104,130400,485669600,8280,8280,8280,8280,96
|
|
20240104,130300,484874720,8280,8280,8280,8280,41
|
|
20240104,130200,484535240,8280,8280,8280,8280,0
|
|
20240104,130100,484535240,8280,8280,8280,8280,0
|
|
20240104,130000,484535240,8280,8280,8280,8280,42
|
|
20240104,125900,484187480,8290,8290,8290,8290,1
|
|
20240104,125800,484179190,8290,8280,8290,8280,119
|
|
20240104,125700,483192870,8280,8280,8280,8280,0
|
|
20240104,125600,483192870,8280,8290,8290,8280,360
|
|
20240104,125500,480211070,8300,8290,8300,8290,50
|
|
20240104,125400,479796090,8300,8300,8300,8300,0
|
|
20240104,125300,479796090,8300,8300,8300,8300,11
|
|
20240104,125200,479704790,8280,8280,8280,8280,49
|
|
20240104,125100,479299070,8300,8300,8300,8300,0
|
|
20240104,125000,479299070,8300,8300,8300,8300,0
|
|
20240104,124900,479299070,8300,8300,8300,8300,0
|
|
20240104,124800,479299070,8300,8300,8300,8300,70
|
|
20240104,124700,478718070,8300,8300,8300,8300,0
|
|
20240104,124600,478718070,8300,8300,8300,8300,0
|
|
20240104,124500,478718070,8300,8300,8300,8300,30
|
|
20240104,124400,478469070,8300,8300,8300,8300,0
|
|
20240104,124300,478469070,8300,8300,8300,8300,0
|
|
20240104,124200,478469070,8300,8300,8300,8300,0
|
|
20240104,124100,478469070,8300,8280,8300,8280,300
|
|
20240104,124000,475980910,8260,8260,8260,8260,0
|
|
20240104,123900,475980910,8260,8260,8260,8260,0
|
|
20240104,123800,475980910,8260,8260,8260,8260,46
|
|
20240104,123700,475600950,8260,8260,8260,8260,0
|
|
20240104,123600,475600950,8260,8260,8260,8260,0
|
|
20240104,123500,475600950,8260,8260,8260,8260,43
|
|
20240104,123400,475245770,8260,8260,8260,8260,0
|
|
20240104,123300,475245770,8260,8260,8260,8260,0
|
|
20240104,123200,475245770,8260,8260,8260,8260,46
|
|
20240104,123100,474865810,8260,8260,8260,8260,0
|
|
20240104,123000,474865810,8260,8260,8260,8260,0
|
|
20240104,122900,474865810,8260,8260,8260,8260,40
|
|
20240104,122800,474535410,8260,8260,8260,8260,44
|
|
20240104,122700,474171970,8260,8260,8260,8260,0
|
|
20240104,122600,474171970,8260,8260,8260,8260,0
|
|
20240104,122500,474171970,8260,8260,8260,8260,44
|
|
20240104,122400,473808530,8270,8270,8270,8270,0
|
|
20240104,122300,473808530,8270,8270,8270,8270,0
|
|
20240104,122200,473808530,8270,8270,8270,8270,12
|
|
20240104,122100,473709290,8270,8270,8270,8270,49
|
|
20240104,122000,473304060,8270,8270,8270,8270,33
|
|
20240104,121900,473031150,8280,8280,8280,8280,2
|
|
20240104,121800,473014590,8270,8280,8280,8270,43
|
|
20240104,121700,472658970,8260,8260,8260,8260,0
|
|
20240104,121600,472658970,8260,8290,8290,8260,18
|
|
20240104,121500,472510050,8270,8270,8270,8270,41
|
|
20240104,121400,472170980,8270,8270,8270,8270,0
|
|
20240104,121300,472170980,8270,8270,8270,8270,0
|
|
20240104,121200,472170980,8270,8270,8270,8270,30
|
|
20240104,121100,471922880,8270,8270,8270,8270,0
|
|
20240104,121000,471922880,8270,8270,8270,8270,145
|
|
20240104,120900,470723730,8260,8260,8260,8260,0
|
|
20240104,120800,470723730,8260,8260,8260,8260,49
|
|
20240104,120700,470318990,8260,8260,8260,8260,300
|
|
20240104,120600,467840990,8260,8260,8260,8260,0
|
|
20240104,120500,467840990,8260,8260,8260,8260,43
|
|
20240104,120400,467485810,8260,8260,8260,8260,0
|
|
20240104,120300,467485810,8260,8260,8260,8260,0
|
|
20240104,120200,467485810,8260,8260,8260,8260,42
|
|
20240104,120100,467138890,8260,8260,8260,8260,12
|
|
20240104,120000,467039770,8260,8260,8260,8260,1
|
|
20240104,115900,467031510,8260,8260,8260,8260,41
|
|
20240104,115800,466692850,8260,8260,8260,8260,0
|
|
20240104,115700,466692850,8260,8260,8260,8260,29
|
|
20240104,115600,466453310,8260,8260,8260,8260,0
|
|
20240104,115500,466453310,8260,8260,8260,8260,0
|
|
20240104,115400,466453310,8260,8260,8260,8260,46
|
|
20240104,115300,466073350,8260,8260,8260,8260,0
|
|
20240104,115200,466073350,8260,8260,8260,8260,0
|
|
20240104,115100,466073350,8260,8260,8260,8260,0
|
|
20240104,115000,466073350,8260,8260,8260,8260,48
|
|
20240104,114900,465676870,8260,8270,8270,8260,193
|
|
20240104,114800,464080840,8260,8260,8260,8260,0
|
|
20240104,114700,464080840,8260,8270,8270,8260,50
|
|
20240104,114600,463667800,8290,8290,8290,8290,0
|
|
20240104,114500,463667800,8290,8290,8290,8290,1
|
|
20240104,114400,463659510,8260,8250,8260,8250,101
|
|
20240104,114300,462825260,8270,8270,8270,8270,128
|
|
20240104,114200,461766700,8260,8270,8270,8260,1489
|
|
20240104,114100,449467390,8270,8270,8270,8270,0
|
|
20240104,114000,449467390,8270,8270,8270,8270,198
|
|
20240104,113900,447829930,8280,8280,8280,8270,618
|
|
20240104,113800,442717440,8270,8270,8270,8270,0
|
|
20240104,113700,442717440,8270,8270,8270,8270,0
|
|
20240104,113600,442717440,8270,8270,8270,8270,41
|
|
20240104,113500,442378370,8270,8270,8270,8270,48
|
|
20240104,113400,441981410,8270,8270,8270,8270,69
|
|
20240104,113300,441410780,8300,8270,8300,8270,47
|
|
20240104,113200,441022060,8270,8270,8270,8270,0
|
|
20240104,113100,441022060,8270,8270,8270,8270,0
|
|
20240104,113000,441022060,8270,8280,8280,8270,50
|
|
20240104,112900,440608550,8280,8280,8280,8280,0
|
|
20240104,112800,440608550,8280,8290,8290,8280,215
|
|
20240104,112700,438828200,8280,8280,8280,8280,0
|
|
20240104,112600,438828200,8280,8280,8280,8280,0
|
|
20240104,112500,438828200,8280,8280,8280,8280,120
|
|
20240104,112400,437834600,8270,8270,8270,8270,100
|
|
20240104,112300,437007600,8270,8270,8270,8270,91
|
|
20240104,112200,436255030,8270,8270,8270,8270,0
|
|
20240104,112100,436255030,8270,8270,8270,8270,3115
|
|
20240104,112000,410493980,8280,8280,8280,8280,0
|
|
20240104,111900,410493980,8280,8280,8280,8280,62
|
|
20240104,111800,409980620,8270,8270,8270,8270,0
|
|
20240104,111700,409980620,8270,8280,8280,8270,47
|
|
20240104,111600,409591920,8270,8270,8270,8270,539
|
|
20240104,111500,405134390,8270,8280,8280,8270,675
|
|
20240104,111400,399545690,8280,8280,8280,8280,95
|
|
20240104,111300,398759090,8280,8280,8280,8280,0
|
|
20240104,111200,398759090,8280,8280,8280,8280,0
|
|
20240104,111100,398759090,8280,8290,8290,8280,2470
|
|
20240104,111000,378293840,8300,8310,8310,8300,659
|
|
20240104,110900,372824050,8310,8310,8310,8310,58
|
|
20240104,110800,372342070,8300,8300,8300,8300,10
|
|
20240104,110700,372259070,8300,8300,8300,8300,42
|
|
20240104,110600,371910470,8310,8310,8310,8310,24
|
|
20240104,110500,371711030,8310,8310,8310,8310,34
|
|
20240104,110400,371428490,8310,8310,8310,8310,48
|
|
20240104,110300,371029610,8310,8310,8310,8310,0
|
|
20240104,110200,371029610,8310,8310,8310,8310,0
|
|
20240104,110100,371029610,8310,8330,8330,8310,50
|
|
20240104,110000,370614090,8330,8330,8330,8330,0
|
|
20240104,105900,370614090,8330,8330,8330,8330,0
|
|
20240104,105800,370614090,8330,8330,8330,8330,0
|
|
20240104,105700,370614090,8330,8310,8330,8310,199
|
|
20240104,105600,368958540,8320,8320,8320,8320,0
|
|
20240104,105500,368958540,8320,8320,8320,8320,10
|
|
20240104,105400,368875340,8350,8350,8350,8350,0
|
|
20240104,105300,368875340,8350,8330,8350,8330,301
|
|
20240104,105200,366365750,8330,8320,8340,8320,45
|
|
20240104,105100,365990900,8300,8320,8320,8300,972
|
|
20240104,105000,357912000,8320,8320,8320,8320,0
|
|
20240104,104900,357912000,8320,8320,8320,8320,43
|
|
20240104,104800,357554240,8350,8350,8350,8320,5
|
|
20240104,104700,357512580,8320,8330,8330,8320,1228
|
|
20240104,104600,347295350,8330,8330,8330,8330,210
|
|
20240104,104500,345546050,8350,8350,8350,8350,4
|
|
20240104,104400,345512650,8330,8350,8350,8330,305
|
|
20240104,104300,342970500,8340,8340,8340,8340,42
|
|
20240104,104200,342620220,8350,8350,8350,8350,0
|
|
20240104,104100,342620220,8350,8360,8360,8350,194
|
|
20240104,104000,341000300,8360,8370,8370,8360,11
|
|
20240104,103900,340908330,8350,8350,8350,8350,0
|
|
20240104,103800,340908330,8350,8350,8350,8350,44
|
|
20240104,103700,340540930,8350,8350,8350,8350,25
|
|
20240104,103600,340332180,8350,8350,8350,8350,0
|
|
20240104,103500,340332180,8350,8350,8350,8350,33
|
|
20240104,103400,340056630,8350,8350,8350,8350,321
|
|
20240104,103300,337376280,8370,8370,8370,8370,0
|
|
20240104,103200,337376280,8370,8350,8370,8350,8
|
|
20240104,103100,337309340,8350,8360,8360,8350,56
|
|
20240104,103000,336841700,8360,8370,8370,8360,100
|
|
20240104,102900,336005690,8360,8360,8360,8360,41
|
|
20240104,102800,335662930,8390,8390,8390,8390,1
|
|
20240104,102700,335654540,8360,8360,8360,8360,1
|
|
20240104,102600,335646180,8350,8350,8350,8350,47
|
|
20240104,102500,335253730,8390,8390,8390,8390,0
|
|
20240104,102400,335253730,8390,8390,8390,8390,0
|
|
20240104,102300,335253730,8390,8390,8390,8390,0
|
|
20240104,102200,335253730,8390,8390,8390,8390,166
|
|
20240104,102100,333860990,8390,8390,8390,8390,10
|
|
20240104,102000,333777090,8390,8390,8390,8390,18
|
|
20240104,101900,333626070,8390,8390,8390,8390,30
|
|
20240104,101800,333374370,8390,8340,8390,8340,700
|
|
20240104,101700,327516360,8350,8360,8360,8350,2378
|
|
20240104,101600,307646390,8370,8380,8380,8370,435
|
|
20240104,101500,304003400,8390,8390,8390,8390,0
|
|
20240104,101400,304003400,8390,8390,8390,8390,7
|
|
20240104,101300,303944670,8390,8390,8390,8390,50
|
|
20240104,101200,303525170,8390,8390,8390,8390,5
|
|
20240104,101100,303483220,8400,8420,8420,8400,73
|
|
20240104,101000,302869550,8420,8420,8420,8420,2
|
|
20240104,100900,302852710,8410,8410,8410,8410,23
|
|
20240104,100800,302659280,8400,8400,8400,8400,358
|
|
20240104,100700,299652080,8390,8400,8400,8390,60
|
|
20240104,100600,299148530,8400,8410,8410,8400,62
|
|
20240104,100500,298627700,8400,8410,8410,8400,250
|
|
20240104,100400,296527460,8410,8420,8420,8410,28
|
|
20240104,100300,296291730,8420,8420,8420,8420,0
|
|
20240104,100200,296291730,8420,8420,8420,8420,77
|
|
20240104,100100,295643390,8420,8410,8420,8400,128
|
|
20240104,100000,294567930,8420,8410,8420,8410,21
|
|
20240104,095900,294391310,8420,8400,8420,8400,343
|
|
20240104,095800,291510090,8400,8400,8400,8400,2
|
|
20240104,095700,291493290,8400,8430,8430,8400,519
|
|
20240104,095600,287133290,8430,8460,8470,8430,248
|
|
20240104,095500,285035470,8420,8480,8480,8400,872
|
|
20240104,095400,277683940,8480,8420,8480,8420,13
|
|
20240104,095300,277574420,8480,8450,8480,8450,36
|
|
20240104,095200,277269890,8480,8470,8480,8420,659
|
|
20240104,095100,271693860,8480,8470,8490,8410,565
|
|
20240104,095000,266901820,8480,8450,8480,8440,43
|
|
20240104,094900,266538760,8450,8440,8480,8440,6
|
|
20240104,094800,266488070,8450,8450,8480,8450,48
|
|
20240104,094700,266082440,8450,8440,8490,8440,811
|
|
20240104,094600,259220090,8490,8480,8490,8430,867
|
|
20240104,094500,251871240,8480,8400,8490,8400,1596
|
|
20240104,094400,238394850,8400,8360,8400,8360,214
|
|
20240104,094300,236598530,8360,8350,8360,8350,73
|
|
20240104,094200,235988940,8330,8290,8330,8290,787
|
|
20240104,094100,229441750,8290,8280,8290,8280,506
|
|
20240104,094000,225252060,8300,8290,8300,8290,306
|
|
20240104,093900,222715260,8310,8310,8310,8310,0
|
|
20240104,093800,222715260,8310,8290,8310,8280,56
|
|
20240104,093700,222251210,8310,8320,8320,8310,11
|
|
20240104,093600,222159790,8320,8270,8320,8270,356
|
|
20240104,093500,219215620,8270,8290,8290,8270,980
|
|
20240104,093400,211102690,8290,8290,8290,8290,48
|
|
20240104,093300,210704770,8330,8330,8330,8330,1
|
|
20240104,093200,210696440,8290,8300,8300,8290,310
|
|
20240104,093100,208125540,8330,8310,8330,8300,175
|
|
20240104,093000,206671310,8310,8310,8310,8310,0
|
|
20240104,092900,206671310,8310,8310,8310,8310,0
|
|
20240104,092800,206671310,8310,8320,8320,8310,621
|
|
20240104,092700,201505830,8310,8300,8310,8300,206
|
|
20240104,092600,199794000,8300,8300,8300,8300,0
|
|
20240104,092500,199794000,8300,8280,8300,8280,36
|
|
20240104,092400,199495900,8270,8280,8280,8270,1006
|
|
20240104,092300,191173160,8280,8280,8280,8280,320
|
|
20240104,092200,188523560,8280,8280,8280,8270,388
|
|
20240104,092100,185311890,8270,8290,8290,8270,1494
|
|
20240104,092000,172940770,8290,8300,8300,8290,572
|
|
20240104,091900,168194730,8300,8300,8300,8300,100
|
|
20240104,091800,167364730,8300,8310,8310,8300,2227
|
|
20240104,091700,148870810,8310,8330,8330,8310,874
|
|
20240104,091600,141601450,8320,8320,8320,8320,294
|
|
20240104,091500,139155370,8320,8340,8340,8320,575
|
|
20240104,091400,134366130,8350,8360,8360,8350,533
|
|
20240104,091300,129915570,8340,8350,8350,8340,217
|
|
20240104,091200,128103630,8350,8380,8410,8350,667
|
|
20240104,091100,122516460,8380,8410,8410,8370,1477
|
|
20240104,091000,110139570,8410,8410,8410,8410,178
|
|
20240104,090900,108642590,8410,8410,8410,8410,162
|
|
20240104,090800,107280170,8410,8410,8410,8410,10
|
|
20240104,090700,107196070,8400,8400,8400,8400,52
|
|
20240104,090600,106759270,8370,8400,8400,8370,350
|
|
20240104,090500,103823750,8380,8450,8450,8380,886
|
|
20240104,090400,96359330,8450,8450,8450,8450,554
|
|
20240104,090300,91678030,8450,8450,8500,8450,1223
|
|
20240104,090200,81331100,8450,8470,8470,8450,1139
|
|
20240104,090100,71695530,8470,8470,8520,8470,3409
|
|
20240104,090000,42754850,8480,8450,8480,8400,5068
|