676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,201300,416072260,7780,7780,7780,7780,1109
|
|
20240105,201200,416072260,7780,7780,7780,7780,0
|
|
20240105,201100,416072260,7780,7780,7780,7780,0
|
|
20240105,201000,416072260,7780,7780,7780,7780,0
|
|
20240105,200900,416072260,7780,7780,7780,7780,0
|
|
20240105,200800,416072260,7780,7780,7780,7780,0
|
|
20240105,200700,416072260,7780,7780,7780,7780,0
|
|
20240105,200600,416072260,7780,7780,7780,7780,0
|
|
20240105,200500,416072260,7780,7780,7780,7780,0
|
|
20240105,200400,416072260,7780,7780,7780,7780,0
|
|
20240105,200300,416072260,7780,7780,7780,7780,0
|
|
20240105,200200,416072260,7780,7780,7780,7780,0
|
|
20240105,200100,416072260,7780,7780,7780,7780,0
|
|
20240105,200000,416072260,7780,7780,7780,7780,0
|
|
20240105,195900,416072260,7780,7780,7780,7780,0
|
|
20240105,195800,416072260,7780,7780,7780,7780,0
|
|
20240105,195700,416072260,7780,7780,7780,7780,0
|
|
20240105,195600,416072260,7780,7780,7780,7780,0
|
|
20240105,195500,416072260,7780,7780,7780,7780,0
|
|
20240105,195400,416072260,7780,7780,7780,7780,0
|
|
20240105,195300,416072260,7780,7780,7780,7780,0
|
|
20240105,195200,416072260,7780,7780,7780,7780,0
|
|
20240105,195100,416072260,7780,7780,7780,7780,0
|
|
20240105,195000,416072260,7780,7780,7780,7780,0
|
|
20240105,194900,416072260,7780,7780,7780,7780,0
|
|
20240105,194800,416072260,7780,7780,7780,7780,0
|
|
20240105,194700,416072260,7780,7780,7780,7780,0
|
|
20240105,194600,416072260,7780,7780,7780,7780,0
|
|
20240105,194500,416072260,7780,7780,7780,7780,0
|
|
20240105,194400,416072260,7780,7780,7780,7780,0
|
|
20240105,194300,416072260,7780,7780,7780,7780,1109
|
|
20240105,194200,416072260,7780,7780,7780,7780,0
|
|
20240105,194100,416072260,7780,7780,7780,7780,0
|
|
20240105,194000,416072260,7780,7780,7780,7780,0
|
|
20240105,193900,416072260,7780,7780,7780,7780,0
|
|
20240105,193800,416072260,7780,7780,7780,7780,0
|
|
20240105,193700,416072260,7780,7780,7780,7780,0
|
|
20240105,193600,416072260,7780,7780,7780,7780,0
|
|
20240105,193500,416072260,7780,7780,7780,7780,0
|
|
20240105,193400,416072260,7780,7780,7780,7780,0
|
|
20240105,193300,416072260,7780,7780,7780,7780,0
|
|
20240105,193200,416072260,7780,7780,7780,7780,0
|
|
20240105,193100,416072260,7780,7780,7780,7780,0
|
|
20240105,193000,416072260,7780,7780,7780,7780,0
|
|
20240105,192900,416072260,7780,7780,7780,7780,0
|
|
20240105,192800,416072260,7780,7780,7780,7780,0
|
|
20240105,192700,416072260,7780,7780,7780,7780,0
|
|
20240105,192600,416072260,7780,7780,7780,7780,0
|
|
20240105,192500,416072260,7780,7780,7780,7780,0
|
|
20240105,192400,416072260,7780,7780,7780,7780,0
|
|
20240105,192300,416072260,7780,7780,7780,7780,0
|
|
20240105,192200,416072260,7780,7780,7780,7780,0
|
|
20240105,192100,416072260,7780,7780,7780,7780,0
|
|
20240105,192000,416072260,7780,7780,7780,7780,0
|
|
20240105,191900,416072260,7780,7780,7780,7780,0
|
|
20240105,191800,416072260,7780,7780,7780,7780,0
|
|
20240105,191700,416072260,7780,7780,7780,7780,0
|
|
20240105,191600,416072260,7780,7780,7780,7780,0
|
|
20240105,191500,416072260,7780,7780,7780,7780,0
|
|
20240105,191400,416072260,7780,7780,7780,7780,0
|
|
20240105,191300,416072260,7780,7780,7780,7780,1109
|
|
20240105,191200,416072260,7780,7780,7780,7780,0
|
|
20240105,191100,416072260,7780,7780,7780,7780,0
|
|
20240105,191000,416072260,7780,7780,7780,7780,0
|
|
20240105,190900,416072260,7780,7780,7780,7780,0
|
|
20240105,190800,416072260,7780,7780,7780,7780,0
|
|
20240105,190700,416072260,7780,7780,7780,7780,0
|
|
20240105,190600,416072260,7780,7780,7780,7780,0
|
|
20240105,190500,416072260,7780,7780,7780,7780,0
|
|
20240105,190400,416072260,7780,7780,7780,7780,0
|
|
20240105,190300,416072260,7780,7780,7780,7780,0
|
|
20240105,190200,416072260,7780,7780,7780,7780,0
|
|
20240105,190100,416072260,7780,7780,7780,7780,0
|
|
20240105,190000,416072260,7780,7780,7780,7780,0
|
|
20240105,185900,416072260,7780,7780,7780,7780,0
|
|
20240105,185800,416072260,7780,7780,7780,7780,0
|
|
20240105,185700,416072260,7780,7780,7780,7780,0
|
|
20240105,185600,416072260,7780,7780,7780,7780,0
|
|
20240105,185500,416072260,7780,7780,7780,7780,0
|
|
20240105,185400,416072260,7780,7780,7780,7780,0
|
|
20240105,185300,416072260,7780,7780,7780,7780,0
|
|
20240105,185200,416072260,7780,7780,7780,7780,0
|
|
20240105,185100,416072260,7780,7780,7780,7780,0
|
|
20240105,185000,416072260,7780,7780,7780,7780,0
|
|
20240105,184900,416072260,7780,7780,7780,7780,0
|
|
20240105,184800,416072260,7780,7780,7780,7780,0
|
|
20240105,184700,416072260,7780,7780,7780,7780,0
|
|
20240105,184600,416072260,7780,7780,7780,7780,0
|
|
20240105,184500,416072260,7780,7780,7780,7780,0
|
|
20240105,184400,416072260,7780,7780,7780,7780,0
|
|
20240105,184300,416072260,7780,7780,7780,7780,1109
|
|
20240105,184200,416072260,7780,7780,7780,7780,0
|
|
20240105,184100,416072260,7780,7780,7780,7780,0
|
|
20240105,184000,416072260,7780,7780,7780,7780,0
|
|
20240105,183900,416072260,7780,7780,7780,7780,0
|
|
20240105,183800,416072260,7780,7780,7780,7780,0
|
|
20240105,183700,416072260,7780,7780,7780,7780,0
|
|
20240105,183600,416072260,7780,7780,7780,7780,0
|
|
20240105,183500,416072260,7780,7780,7780,7780,0
|
|
20240105,183400,416072260,7780,7780,7780,7780,0
|
|
20240105,183300,416072260,7780,7780,7780,7780,0
|
|
20240105,183200,416072260,7780,7780,7780,7780,0
|
|
20240105,183100,416072260,7780,7780,7780,7780,0
|
|
20240105,183000,416072260,7780,7780,7780,7780,0
|
|
20240105,182900,416072260,7780,7780,7780,7780,0
|
|
20240105,182800,416072260,7780,7780,7780,7780,0
|
|
20240105,182700,416072260,7780,7780,7780,7780,0
|
|
20240105,182600,416072260,7780,7780,7780,7780,0
|
|
20240105,182500,416072260,7780,7780,7780,7780,0
|
|
20240105,182400,416072260,7780,7780,7780,7780,0
|
|
20240105,182300,416072260,7780,7780,7780,7780,0
|
|
20240105,182200,416072260,7780,7780,7780,7780,0
|
|
20240105,182100,416072260,7780,7780,7780,7780,0
|
|
20240105,182000,416072260,7780,7780,7780,7780,0
|
|
20240105,181900,416072260,7780,7780,7780,7780,0
|
|
20240105,181800,416072260,7780,7780,7780,7780,0
|
|
20240105,181700,416072260,7780,7780,7780,7780,0
|
|
20240105,181600,416072260,7780,7780,7780,7780,0
|
|
20240105,181500,416072260,7780,7780,7780,7780,0
|
|
20240105,181400,416072260,7780,7780,7780,7780,0
|
|
20240105,181300,416072260,7780,7780,7780,7780,1109
|
|
20240105,181200,416072260,7780,7780,7780,7780,0
|
|
20240105,181100,416072260,7780,7780,7780,7780,0
|
|
20240105,181000,416072260,7780,7780,7780,7780,0
|
|
20240105,180900,416072260,7780,7780,7780,7780,0
|
|
20240105,180800,416072260,7780,7780,7780,7780,0
|
|
20240105,180700,416072260,7780,7780,7780,7780,0
|
|
20240105,180600,416072260,7780,7780,7780,7780,0
|
|
20240105,180500,416072260,7780,7780,7780,7780,0
|
|
20240105,180400,416072260,7780,7780,7780,7780,0
|
|
20240105,180300,416072260,7780,7780,7780,7780,0
|
|
20240105,180200,416072260,7780,7780,7780,7780,0
|
|
20240105,180100,416072260,7780,7780,7780,7780,0
|
|
20240105,180000,416072260,7780,7780,7780,7780,0
|
|
20240105,175900,416072260,7780,7780,7780,7780,0
|
|
20240105,175800,416072260,7780,7780,7780,7780,0
|
|
20240105,175700,416072260,7780,7780,7780,7780,0
|
|
20240105,175600,416072260,7780,7780,7780,7780,0
|
|
20240105,175500,416072260,7780,7780,7780,7780,0
|
|
20240105,175400,416072260,7780,7780,7780,7780,0
|
|
20240105,175300,416072260,7780,7780,7780,7780,0
|
|
20240105,175200,416072260,7780,7780,7780,7780,0
|
|
20240105,175100,416072260,7780,7780,7780,7780,0
|
|
20240105,175000,416072260,7780,7780,7780,7780,0
|
|
20240105,174900,416072260,7780,7780,7780,7780,0
|
|
20240105,174800,416072260,7780,7780,7780,7780,0
|
|
20240105,174700,416072260,7780,7780,7780,7780,0
|
|
20240105,174600,416072260,7780,7780,7780,7780,0
|
|
20240105,174500,416072260,7780,7780,7780,7780,0
|
|
20240105,174400,416072260,7780,7780,7780,7780,0
|
|
20240105,174300,416072260,7780,7780,7780,7780,1109
|
|
20240105,174200,416072260,7780,7780,7780,7780,0
|
|
20240105,174100,416072260,7780,7780,7780,7780,0
|
|
20240105,174000,416072260,7780,7780,7780,7780,0
|
|
20240105,173900,416072260,7780,7780,7780,7780,0
|
|
20240105,173800,416072260,7780,7780,7780,7780,0
|
|
20240105,173700,416072260,7780,7780,7780,7780,0
|
|
20240105,173600,416072260,7780,7780,7780,7780,0
|
|
20240105,173500,416072260,7780,7780,7780,7780,0
|
|
20240105,173400,416072260,7780,7780,7780,7780,0
|
|
20240105,173300,416072260,7780,7780,7780,7780,0
|
|
20240105,173200,416072260,7780,7780,7780,7780,0
|
|
20240105,173100,416072260,7780,7780,7780,7780,0
|
|
20240105,173000,416072260,7780,7780,7780,7780,0
|
|
20240105,172900,416072260,7780,7780,7780,7780,0
|
|
20240105,172800,416072260,7780,7780,7780,7780,0
|
|
20240105,172700,416072260,7780,7780,7780,7780,0
|
|
20240105,172600,416072260,7780,7780,7780,7780,0
|
|
20240105,172500,416072260,7780,7780,7780,7780,0
|
|
20240105,172400,416072260,7780,7780,7780,7780,0
|
|
20240105,172300,416072260,7780,7780,7780,7780,0
|
|
20240105,172200,416072260,7780,7780,7780,7780,0
|
|
20240105,172100,416072260,7780,7780,7780,7780,0
|
|
20240105,172000,416072260,7780,7780,7780,7780,0
|
|
20240105,171900,416072260,7780,7780,7780,7780,0
|
|
20240105,171800,416072260,7780,7780,7780,7780,0
|
|
20240105,171700,416072260,7780,7780,7780,7780,0
|
|
20240105,171600,416072260,7780,7780,7780,7780,0
|
|
20240105,171500,416072260,7780,7780,7780,7780,0
|
|
20240105,171400,416072260,7780,7780,7780,7780,0
|
|
20240105,171300,416072260,7780,7780,7780,7780,1109
|
|
20240105,171200,416072260,7780,7780,7780,7780,0
|
|
20240105,171100,416072260,7780,7780,7780,7780,0
|
|
20240105,171000,416072260,7780,7780,7780,7780,0
|
|
20240105,170900,416072260,7780,7780,7780,7780,0
|
|
20240105,170800,416072260,7780,7780,7780,7780,0
|
|
20240105,170700,416072260,7780,7780,7780,7780,0
|
|
20240105,170600,416072260,7780,7780,7780,7780,0
|
|
20240105,170500,416072260,7780,7780,7780,7780,0
|
|
20240105,170400,416072260,7780,7780,7780,7780,0
|
|
20240105,170300,416072260,7780,7780,7780,7780,0
|
|
20240105,170200,416072260,7780,7780,7780,7780,0
|
|
20240105,170100,416072260,7780,7780,7780,7780,0
|
|
20240105,170000,416072260,7780,7780,7780,7780,0
|
|
20240105,165900,416072260,7780,7780,7780,7780,0
|
|
20240105,165800,416072260,7780,7780,7780,7780,0
|
|
20240105,165700,416072260,7780,7780,7780,7780,0
|
|
20240105,165600,416072260,7780,7780,7780,7780,0
|
|
20240105,165500,416072260,7780,7780,7780,7780,0
|
|
20240105,165400,416072260,7780,7780,7780,7780,0
|
|
20240105,165300,416072260,7780,7780,7780,7780,0
|
|
20240105,165200,416072260,7780,7780,7780,7780,0
|
|
20240105,165100,416072260,7780,7780,7780,7780,0
|
|
20240105,165000,416072260,7780,7780,7780,7780,0
|
|
20240105,164900,416072260,7780,7780,7780,7780,0
|
|
20240105,164800,416072260,7780,7780,7780,7780,0
|
|
20240105,164700,416072260,7780,7780,7780,7780,0
|
|
20240105,164600,416072260,7780,7780,7780,7780,0
|
|
20240105,164500,416072260,7780,7780,7780,7780,0
|
|
20240105,164400,416072260,7780,7780,7780,7780,0
|
|
20240105,164300,416072260,7780,7780,7780,7780,1109
|
|
20240105,164200,416072260,7780,7780,7780,7780,0
|
|
20240105,164100,416072260,7780,7780,7780,7780,0
|
|
20240105,164000,416072260,7780,7780,7780,7780,0
|
|
20240105,163900,416072260,7780,7780,7780,7780,0
|
|
20240105,163800,416072260,7780,7780,7780,7780,0
|
|
20240105,163700,416072260,7780,7780,7780,7780,0
|
|
20240105,163600,416072260,7780,7780,7780,7780,0
|
|
20240105,163500,416072260,7780,7780,7780,7780,0
|
|
20240105,163400,416072260,7780,7780,7780,7780,0
|
|
20240105,163300,416072260,7780,7780,7780,7780,0
|
|
20240105,163200,416072260,7780,7780,7780,7780,0
|
|
20240105,163100,416072260,7780,7780,7780,7780,0
|
|
20240105,163000,416072260,7780,7780,7780,7780,0
|
|
20240105,162900,416072260,7780,7780,7780,7780,0
|
|
20240105,162800,416072260,7780,7780,7780,7780,0
|
|
20240105,162700,416072260,7780,7780,7780,7780,0
|
|
20240105,162600,416072260,7780,7780,7780,7780,0
|
|
20240105,162500,416072260,7780,7780,7780,7780,0
|
|
20240105,162400,416072260,7780,7780,7780,7780,0
|
|
20240105,162300,416072260,7780,7780,7780,7780,0
|
|
20240105,162200,416072260,7780,7780,7780,7780,0
|
|
20240105,162100,416072260,7780,7780,7780,7780,0
|
|
20240105,162000,416072260,7780,7780,7780,7780,0
|
|
20240105,161900,416072260,7780,7780,7780,7780,0
|
|
20240105,161800,416072260,7780,7780,7780,7780,0
|
|
20240105,161700,416072260,7780,7780,7780,7780,0
|
|
20240105,161600,416072260,7780,7780,7780,7780,0
|
|
20240105,161500,416072260,7780,7780,7780,7780,0
|
|
20240105,161400,416072260,7780,7780,7780,7780,0
|
|
20240105,161300,416072260,7780,7780,7780,7780,1109
|
|
20240105,161200,416072260,7780,7780,7780,7780,0
|
|
20240105,161100,416072260,7780,7780,7780,7780,0
|
|
20240105,161000,416072260,7780,7780,7780,7780,0
|
|
20240105,160900,416072260,7780,7780,7780,7780,0
|
|
20240105,160800,416072260,7780,7780,7780,7780,0
|
|
20240105,160700,416072260,7780,7780,7780,7780,0
|
|
20240105,160600,416072260,7780,7780,7780,7780,0
|
|
20240105,160500,416072260,7780,7780,7780,7780,0
|
|
20240105,160400,416072260,7780,7780,7780,7780,0
|
|
20240105,160300,416072260,7780,7780,7780,7780,0
|
|
20240105,160200,416072260,7780,7780,7780,7780,0
|
|
20240105,160100,416072260,7780,7780,7780,7780,0
|
|
20240105,160000,416072260,7780,7780,7780,7780,0
|
|
20240105,155900,416072260,7780,7780,7780,7780,0
|
|
20240105,155800,416072260,7780,7780,7780,7780,0
|
|
20240105,155700,416072260,7780,7780,7780,7780,0
|
|
20240105,155600,416072260,7780,7780,7780,7780,0
|
|
20240105,155500,416072260,7780,7780,7780,7780,0
|
|
20240105,155400,416072260,7780,7780,7780,7780,0
|
|
20240105,155300,416072260,7780,7780,7780,7780,0
|
|
20240105,155200,416072260,7780,7780,7780,7780,0
|
|
20240105,155100,416072260,7780,7780,7780,7780,0
|
|
20240105,155000,416072260,7780,7780,7780,7780,0
|
|
20240105,154900,416072260,7780,7780,7780,7780,0
|
|
20240105,154800,416072260,7780,7780,7780,7780,0
|
|
20240105,154700,416072260,7780,7780,7780,7780,0
|
|
20240105,154600,416072260,7780,7780,7780,7780,0
|
|
20240105,154500,416072260,7780,7780,7780,7780,0
|
|
20240105,154400,416072260,7780,7780,7780,7780,0
|
|
20240105,154300,416072260,7780,7780,7780,7780,1109
|
|
20240105,154200,416072260,7780,7780,7780,7780,0
|
|
20240105,154100,416072260,7780,7780,7780,7780,0
|
|
20240105,154000,416072260,7780,7780,7780,7780,0
|
|
20240105,153900,416072260,7780,7780,7780,7780,0
|
|
20240105,153800,416072260,7780,7780,7780,7780,0
|
|
20240105,153700,416072260,7780,7780,7780,7780,0
|
|
20240105,153600,416072260,7780,7780,7780,7780,0
|
|
20240105,153500,416072260,7780,7780,7780,7780,0
|
|
20240105,153400,416072260,7780,7780,7780,7780,0
|
|
20240105,153300,416072260,7780,7780,7780,7780,0
|
|
20240105,153200,416072260,7780,7780,7780,7780,0
|
|
20240105,153100,416072260,7780,7780,7780,7780,0
|
|
20240105,153000,416072260,7780,7780,7780,7780,1109
|
|
20240105,152900,407444240,7780,7780,7780,7780,0
|
|
20240105,152800,407444240,7780,7780,7780,7780,0
|
|
20240105,152700,407444240,7780,7780,7780,7780,0
|
|
20240105,152600,407444240,7780,7780,7780,7780,0
|
|
20240105,152500,407444240,7780,7780,7780,7780,0
|
|
20240105,152400,407444240,7780,7780,7780,7780,0
|
|
20240105,152300,407444240,7780,7780,7780,7780,0
|
|
20240105,152200,407444240,7780,7780,7780,7780,0
|
|
20240105,152100,407444240,7780,7780,7780,7780,0
|
|
20240105,152000,407444240,7780,7780,7780,7780,0
|
|
20240105,151900,407444240,7780,7780,7780,7740,22
|
|
20240105,151800,407273800,7740,7740,7740,7740,201
|
|
20240105,151700,405718060,7740,7740,7740,7740,16
|
|
20240105,151600,405594220,7790,7790,7790,7790,0
|
|
20240105,151500,405594220,7790,7780,7790,7780,66
|
|
20240105,151400,405080730,7790,7790,7790,7790,0
|
|
20240105,151300,405080730,7790,7790,7790,7790,0
|
|
20240105,151200,405080730,7790,7790,7790,7780,83
|
|
20240105,151100,404434960,7740,7780,7790,7740,216
|
|
20240105,151000,402758650,7790,7750,7790,7750,4
|
|
20240105,150900,402727610,7790,7750,7790,7750,2
|
|
20240105,150800,402712070,7790,7790,7790,7790,0
|
|
20240105,150700,402712070,7790,7760,7790,7760,183
|
|
20240105,150600,401291660,7800,7800,7800,7800,0
|
|
20240105,150500,401291660,7800,7800,7800,7800,0
|
|
20240105,150400,401291660,7800,7800,7800,7800,0
|
|
20240105,150300,401291660,7800,7800,7800,7800,83
|
|
20240105,150200,400644260,7810,7790,7810,7790,2
|
|
20240105,150100,400628660,7820,7820,7820,7820,0
|
|
20240105,150000,400628660,7820,7820,7820,7820,67
|
|
20240105,145900,400104720,7810,7760,7810,7760,34
|
|
20240105,145800,399840780,7810,7810,7810,7810,0
|
|
20240105,145700,399840780,7810,7800,7810,7800,1050
|
|
20240105,145600,391645780,7800,7760,7800,7760,1630
|
|
20240105,145500,378942140,7750,7750,7750,7750,100
|
|
20240105,145400,378167140,7750,7750,7750,7750,0
|
|
20240105,145300,378167140,7750,7750,7750,7750,0
|
|
20240105,145200,378167140,7750,7750,7750,7750,0
|
|
20240105,145100,378167140,7750,7750,7750,7750,39
|
|
20240105,145000,377864890,7740,7740,7740,7740,65
|
|
20240105,144900,377361790,7740,7740,7740,7740,431
|
|
20240105,144800,374025850,7740,7740,7740,7740,0
|
|
20240105,144700,374025850,7740,7740,7740,7740,0
|
|
20240105,144600,374025850,7740,7740,7740,7740,18
|
|
20240105,144500,373886530,7740,7740,7740,7740,0
|
|
20240105,144400,373886530,7740,7720,7740,7720,40
|
|
20240105,144300,373577710,7740,7730,7740,7730,1397
|
|
20240105,144200,362778820,7740,7740,7740,7740,0
|
|
20240105,144100,362778820,7740,7740,7740,7740,0
|
|
20240105,144000,362778820,7740,7740,7740,7740,0
|
|
20240105,143900,362778820,7740,7740,7740,7740,0
|
|
20240105,143800,362778820,7740,7740,7740,7740,0
|
|
20240105,143700,362778820,7740,7740,7740,7740,0
|
|
20240105,143600,362778820,7740,7740,7740,7740,0
|
|
20240105,143500,362778820,7740,7740,7740,7740,0
|
|
20240105,143400,362778820,7740,7740,7740,7740,0
|
|
20240105,143300,362778820,7740,7740,7740,7740,0
|
|
20240105,143200,362778820,7740,7740,7740,7730,609
|
|
20240105,143100,358065280,7740,7740,7740,7740,0
|
|
20240105,143000,358065280,7740,7730,7740,7730,317
|
|
20240105,142900,355611890,7730,7730,7730,7730,648
|
|
20240105,142800,350602850,7750,7750,7750,7750,0
|
|
20240105,142700,350602850,7750,7750,7750,7750,3
|
|
20240105,142600,350579600,7750,7750,7750,7750,1
|
|
20240105,142500,350571850,7750,7750,7750,7750,0
|
|
20240105,142400,350571850,7750,7750,7750,7750,0
|
|
20240105,142300,350571850,7750,7740,7750,7740,251
|
|
20240105,142200,348629100,7740,7740,7740,7740,0
|
|
20240105,142100,348629100,7740,7740,7740,7740,103
|
|
20240105,142000,347831880,7780,7780,7780,7780,0
|
|
20240105,141900,347831880,7780,7780,7780,7780,1
|
|
20240105,141800,347824100,7780,7780,7780,7780,0
|
|
20240105,141700,347824100,7780,7780,7780,7780,0
|
|
20240105,141600,347824100,7780,7780,7780,7780,0
|
|
20240105,141500,347824100,7780,7780,7780,7780,0
|
|
20240105,141400,347824100,7780,7780,7780,7780,5
|
|
20240105,141300,347785200,7790,7790,7790,7790,0
|
|
20240105,141200,347785200,7790,7790,7790,7790,1
|
|
20240105,141100,347777410,7790,7790,7790,7790,5
|
|
20240105,141000,347738460,7790,7790,7790,7790,0
|
|
20240105,140900,347738460,7790,7790,7790,7790,0
|
|
20240105,140800,347738460,7790,7790,7790,7790,501
|
|
20240105,140700,343835670,7790,7780,7790,7780,800
|
|
20240105,140600,337608500,7780,7780,7780,7780,0
|
|
20240105,140500,337608500,7780,7780,7780,7780,0
|
|
20240105,140400,337608500,7780,7780,7780,7780,0
|
|
20240105,140300,337608500,7780,7780,7780,7780,0
|
|
20240105,140200,337608500,7780,7770,7780,7770,172
|
|
20240105,140100,336271030,7780,7780,7780,7780,0
|
|
20240105,140000,336271030,7780,7780,7780,7780,0
|
|
20240105,135900,336271030,7780,7730,7780,7730,2
|
|
20240105,135800,336255520,7780,7780,7780,7780,0
|
|
20240105,135700,336255520,7780,7780,7780,7780,0
|
|
20240105,135600,336255520,7780,7780,7780,7780,0
|
|
20240105,135500,336255520,7780,7780,7780,7780,0
|
|
20240105,135400,336255520,7780,7780,7780,7780,0
|
|
20240105,135300,336255520,7780,7780,7780,7780,0
|
|
20240105,135200,336255520,7780,7780,7780,7780,1
|
|
20240105,135100,336247740,7780,7780,7780,7780,0
|
|
20240105,135000,336247740,7780,7770,7780,7770,13
|
|
20240105,134900,336146720,7780,7780,7780,7780,0
|
|
20240105,134800,336146720,7780,7730,7780,7730,2
|
|
20240105,134700,336131210,7780,7770,7780,7730,19
|
|
20240105,134600,335983740,7770,7770,7790,7770,406
|
|
20240105,134500,332825420,7770,7770,7770,7770,0
|
|
20240105,134400,332825420,7770,7750,7780,7750,99
|
|
20240105,134300,332057240,7750,7750,7750,7750,1
|
|
20240105,134200,332049490,7720,7720,7720,7720,1
|
|
20240105,134100,332041770,7750,7750,7750,7750,1
|
|
20240105,134000,332034020,7750,7740,7750,7740,402
|
|
20240105,133900,328922430,7740,7740,7740,7740,59
|
|
20240105,133800,328465770,7740,7740,7740,7740,13
|
|
20240105,133700,328365150,7730,7730,7730,7730,6
|
|
20240105,133600,328318770,7740,7740,7740,7740,0
|
|
20240105,133500,328318770,7740,7740,7740,7740,278
|
|
20240105,133400,326167050,7740,7740,7740,7740,0
|
|
20240105,133300,326167050,7740,7740,7740,7740,0
|
|
20240105,133200,326167050,7740,7740,7740,7740,0
|
|
20240105,133100,326167050,7740,7740,7740,7740,0
|
|
20240105,133000,326167050,7740,7730,7740,7720,156
|
|
20240105,132900,324960630,7740,7740,7740,7740,0
|
|
20240105,132800,324960630,7740,7730,7740,7730,165
|
|
20240105,132700,323684730,7720,7720,7720,7720,0
|
|
20240105,132600,323684730,7720,7720,7720,7720,200
|
|
20240105,132500,322140730,7720,7720,7720,7720,200
|
|
20240105,132400,320596730,7720,7720,7720,7720,0
|
|
20240105,132300,320596730,7720,7720,7720,7720,505
|
|
20240105,132200,316698130,7720,7720,7720,7720,19
|
|
20240105,132100,316551450,7720,7720,7720,7720,0
|
|
20240105,132000,316551450,7720,7720,7720,7720,0
|
|
20240105,131900,316551450,7720,7720,7720,7720,0
|
|
20240105,131800,316551450,7720,7720,7720,7720,144
|
|
20240105,131700,315439770,7740,7740,7740,7740,0
|
|
20240105,131600,315439770,7740,7720,7740,7720,580
|
|
20240105,131500,310962150,7740,7740,7740,7740,0
|
|
20240105,131400,310962150,7740,7720,7740,7720,82
|
|
20240105,131300,310329090,7740,7740,7740,7740,0
|
|
20240105,131200,310329090,7740,7740,7740,7740,0
|
|
20240105,131100,310329090,7740,7740,7740,7740,0
|
|
20240105,131000,310329090,7740,7720,7740,7720,1528
|
|
20240105,130900,298532910,7720,7720,7720,7720,204
|
|
20240105,130800,296958030,7730,7730,7730,7730,1502
|
|
20240105,130700,285347570,7740,7740,7740,7740,0
|
|
20240105,130600,285347570,7740,7740,7740,7740,2
|
|
20240105,130500,285332090,7740,7760,7760,7740,121
|
|
20240105,130400,284395330,7750,7750,7750,7750,0
|
|
20240105,130300,284395330,7750,7750,7750,7750,9
|
|
20240105,130200,284325580,7740,7740,7740,7740,50
|
|
20240105,130100,283938580,7740,7740,7740,7740,1
|
|
20240105,130000,283930840,7740,7740,7740,7740,0
|
|
20240105,125900,283930840,7740,7740,7740,7740,100
|
|
20240105,125800,283156840,7740,7740,7740,7740,0
|
|
20240105,125700,283156840,7740,7740,7740,7740,0
|
|
20240105,125600,283156840,7740,7740,7740,7740,142
|
|
20240105,125500,282057760,7740,7740,7740,7740,58
|
|
20240105,125400,281608840,7760,7760,7760,7760,0
|
|
20240105,125300,281608840,7760,7760,7760,7760,0
|
|
20240105,125200,281608840,7760,7760,7760,7760,43
|
|
20240105,125100,281275160,7760,7760,7760,7760,0
|
|
20240105,125000,281275160,7760,7740,7760,7740,315
|
|
20240105,124900,278836640,7740,7740,7740,7740,29
|
|
20240105,124800,278612180,7760,7760,7760,7760,0
|
|
20240105,124700,278612180,7760,7760,7760,7760,0
|
|
20240105,124600,278612180,7760,7760,7760,7760,0
|
|
20240105,124500,278612180,7760,7760,7760,7760,0
|
|
20240105,124400,278612180,7760,7760,7760,7760,0
|
|
20240105,124300,278612180,7760,7740,7760,7740,299
|
|
20240105,124200,276297900,7760,7760,7760,7760,0
|
|
20240105,124100,276297900,7760,7760,7760,7760,1
|
|
20240105,124000,276290140,7750,7750,7750,7750,0
|
|
20240105,123900,276290140,7750,7750,7750,7750,0
|
|
20240105,123800,276290140,7750,7750,7750,7750,0
|
|
20240105,123700,276290140,7750,7750,7750,7750,0
|
|
20240105,123600,276290140,7750,7750,7750,7750,47
|
|
20240105,123500,275925890,7740,7740,7740,7740,0
|
|
20240105,123400,275925890,7740,7740,7740,7740,55
|
|
20240105,123300,275500190,7740,7740,7740,7740,0
|
|
20240105,123200,275500190,7740,7740,7740,7740,50
|
|
20240105,123100,275113190,7750,7750,7750,7750,0
|
|
20240105,123000,275113190,7750,7750,7750,7750,1
|
|
20240105,122900,275105440,7730,7730,7730,7730,0
|
|
20240105,122800,275105440,7730,7730,7730,7730,0
|
|
20240105,122700,275105440,7730,7730,7730,7730,0
|
|
20240105,122600,275105440,7730,7730,7730,7730,0
|
|
20240105,122500,275105440,7730,7730,7730,7730,0
|
|
20240105,122400,275105440,7730,7730,7730,7730,0
|
|
20240105,122300,275105440,7730,7730,7730,7730,0
|
|
20240105,122200,275105440,7730,7740,7740,7730,300
|
|
20240105,122100,272784190,7740,7740,7740,7740,0
|
|
20240105,122000,272784190,7740,7740,7740,7740,6
|
|
20240105,121900,272737750,7740,7740,7740,7740,1
|
|
20240105,121800,272730010,7740,7740,7740,7740,0
|
|
20240105,121700,272730010,7740,7740,7740,7740,0
|
|
20240105,121600,272730010,7740,7740,7740,7740,551
|
|
20240105,121500,268465270,7740,7740,7740,7740,0
|
|
20240105,121400,268465270,7740,7740,7740,7740,0
|
|
20240105,121300,268465270,7740,7740,7740,7740,13
|
|
20240105,121200,268364650,7740,7750,7750,7740,113
|
|
20240105,121100,267489900,7750,7750,7750,7750,2
|
|
20240105,121000,267474400,7740,7740,7740,7740,0
|
|
20240105,120900,267474400,7740,7740,7740,7740,0
|
|
20240105,120800,267474400,7740,7740,7740,7740,0
|
|
20240105,120700,267474400,7740,7740,7740,7740,1
|
|
20240105,120600,267466660,7750,7750,7750,7750,100
|
|
20240105,120500,266691660,7750,7750,7750,7750,0
|
|
20240105,120400,266691660,7750,7750,7750,7750,136
|
|
20240105,120300,265637660,7750,7750,7750,7750,1
|
|
20240105,120200,265629910,7750,7750,7750,7750,59
|
|
20240105,120100,265172660,7750,7750,7750,7750,63
|
|
20240105,120000,264684410,7750,7750,7750,7750,1
|
|
20240105,115900,264676660,7740,7740,7740,7740,259
|
|
20240105,115800,262672000,7750,7750,7750,7750,258
|
|
20240105,115700,260672500,7740,7740,7740,7740,0
|
|
20240105,115600,260672500,7740,7740,7740,7740,0
|
|
20240105,115500,260672500,7740,7740,7740,7740,0
|
|
20240105,115400,260672500,7740,7750,7750,7740,501
|
|
20240105,115300,256794750,7740,7740,7740,7740,0
|
|
20240105,115200,256794750,7740,7740,7740,7740,0
|
|
20240105,115100,256794750,7740,7740,7740,7740,0
|
|
20240105,115000,256794750,7740,7740,7740,7740,5
|
|
20240105,114900,256756050,7720,7720,7720,7720,1
|
|
20240105,114800,256748330,7740,7740,7740,7740,1
|
|
20240105,114700,256740590,7720,7720,7720,7720,1
|
|
20240105,114600,256732870,7740,7740,7740,7740,0
|
|
20240105,114500,256732870,7740,7740,7740,7740,0
|
|
20240105,114400,256732870,7740,7740,7740,7740,0
|
|
20240105,114300,256732870,7740,7720,7740,7710,134
|
|
20240105,114200,255698360,7720,7720,7720,7720,373
|
|
20240105,114100,252818800,7720,7720,7720,7720,3
|
|
20240105,114000,252795640,7710,7730,7730,7710,1096
|
|
20240105,113900,244339500,7720,7720,7720,7720,0
|
|
20240105,113800,244339500,7720,7720,7720,7720,281
|
|
20240105,113700,242170180,7730,7740,7740,7730,2328
|
|
20240105,113600,224161130,7740,7770,7770,7740,2
|
|
20240105,113500,224145620,7740,7740,7740,7740,0
|
|
20240105,113400,224145620,7740,7740,7740,7740,2
|
|
20240105,113300,224130140,7750,7750,7750,7750,2591
|
|
20240105,113200,204049890,7750,7750,7750,7750,50
|
|
20240105,113100,203662390,7750,7750,7750,7750,0
|
|
20240105,113000,203662390,7750,7750,7750,7750,1
|
|
20240105,112900,203654640,7770,7770,7770,7750,3
|
|
20240105,112800,203631350,7750,7750,7750,7750,1
|
|
20240105,112700,203623600,7760,7760,7760,7760,206
|
|
20240105,112600,202025040,7750,7750,7750,7750,0
|
|
20240105,112500,202025040,7750,7750,7750,7750,262
|
|
20240105,112400,199994540,7750,7750,7750,7750,0
|
|
20240105,112300,199994540,7750,7750,7750,7750,1
|
|
20240105,112200,199986790,7770,7750,7770,7750,25
|
|
20240105,112100,199792970,7750,7760,7770,7750,6
|
|
20240105,112000,199746410,7750,7750,7750,7750,0
|
|
20240105,111900,199746410,7750,7750,7750,7750,0
|
|
20240105,111800,199746410,7750,7750,7780,7750,9
|
|
20240105,111700,199676480,7780,7760,7780,7760,3
|
|
20240105,111600,199653180,7780,7760,7780,7750,1195
|
|
20240105,111500,190382730,7770,7770,7770,7770,1041
|
|
20240105,111400,182294160,7780,7780,7780,7780,0
|
|
20240105,111300,182294160,7780,7780,7780,7780,191
|
|
20240105,111200,180808180,7780,7780,7780,7780,251
|
|
20240105,111100,178855400,7800,7800,7800,7800,0
|
|
20240105,111000,178855400,7800,7800,7800,7800,0
|
|
20240105,110900,178855400,7800,7800,7800,7800,0
|
|
20240105,110800,178855400,7800,7800,7800,7800,0
|
|
20240105,110700,178855400,7800,7800,7800,7800,0
|
|
20240105,110600,178855400,7800,7800,7800,7800,0
|
|
20240105,110500,178855400,7800,7800,7800,7800,0
|
|
20240105,110400,178855400,7800,7800,7800,7800,1
|
|
20240105,110300,178847600,7780,7780,7780,7780,2
|
|
20240105,110200,178832040,7810,7810,7810,7810,0
|
|
20240105,110100,178832040,7810,7810,7810,7810,1
|
|
20240105,110000,178824230,7780,7780,7780,7780,0
|
|
20240105,105900,178824230,7780,7780,7780,7780,0
|
|
20240105,105800,178824230,7780,7780,7780,7780,7
|
|
20240105,105700,178769770,7780,7780,7780,7780,0
|
|
20240105,105600,178769770,7780,7780,7780,7780,485
|
|
20240105,105500,174996470,7780,7780,7780,7780,0
|
|
20240105,105400,174996470,7780,7780,7780,7780,1
|
|
20240105,105300,174988690,7820,7820,7820,7820,0
|
|
20240105,105200,174988690,7820,7820,7820,7820,1
|
|
20240105,105100,174980870,7820,7820,7820,7820,0
|
|
20240105,105000,174980870,7820,7820,7820,7820,0
|
|
20240105,104900,174980870,7820,7820,7820,7820,1
|
|
20240105,104800,174973050,7780,7780,7780,7780,61
|
|
20240105,104700,174498470,7830,7790,7830,7790,176
|
|
20240105,104600,173127390,7790,7790,7790,7790,2
|
|
20240105,104500,173111810,7830,7790,7830,7790,112
|
|
20240105,104400,172239290,7830,7830,7830,7830,0
|
|
20240105,104300,172239290,7830,7830,7830,7830,5
|
|
20240105,104200,172200140,7830,7830,7830,7830,0
|
|
20240105,104100,172200140,7830,7830,7830,7830,0
|
|
20240105,104000,172200140,7830,7820,7830,7820,16
|
|
20240105,103900,172074960,7830,7830,7830,7830,0
|
|
20240105,103800,172074960,7830,7830,7830,7830,0
|
|
20240105,103700,172074960,7830,7800,7830,7800,6
|
|
20240105,103600,172028130,7840,7840,7840,7840,0
|
|
20240105,103500,172028130,7840,7800,7840,7800,1363
|
|
20240105,103400,161373010,7800,7780,7800,7780,2
|
|
20240105,103300,161357430,7800,7770,7800,7770,2
|
|
20240105,103200,161341860,7800,7800,7800,7770,3
|
|
20240105,103100,161318490,7770,7770,7770,7770,1
|
|
20240105,103000,161310720,7800,7770,7800,7770,3
|
|
20240105,102900,161287360,7780,7780,7780,7780,93
|
|
20240105,102800,160563820,7780,7780,7780,7780,111
|
|
20240105,102700,159700240,7780,7780,7780,7780,902
|
|
20240105,102600,152682680,7790,7790,7790,7790,552
|
|
20240105,102500,148382600,7800,7800,7800,7800,294
|
|
20240105,102400,146089400,7820,7820,7820,7820,0
|
|
20240105,102300,146089400,7820,7820,7820,7820,0
|
|
20240105,102200,146089400,7820,7820,7820,7820,0
|
|
20240105,102100,146089400,7820,7820,7820,7820,0
|
|
20240105,102000,146089400,7820,7820,7820,7820,0
|
|
20240105,101900,146089400,7820,7800,7820,7800,2
|
|
20240105,101800,146073780,7800,7820,7820,7800,501
|
|
20240105,101700,142163960,7820,7820,7820,7820,1
|
|
20240105,101600,142156140,7790,7790,7790,7790,10
|
|
20240105,101500,142078240,7820,7820,7820,7820,0
|
|
20240105,101400,142078240,7820,7820,7820,7820,0
|
|
20240105,101300,142078240,7820,7820,7820,7820,0
|
|
20240105,101200,142078240,7820,7800,7820,7800,1201
|
|
20240105,101100,132710420,7800,7800,7800,7800,0
|
|
20240105,101000,132710420,7800,7800,7800,7800,1
|
|
20240105,100900,132702620,7820,7820,7820,7820,0
|
|
20240105,100800,132702620,7820,7820,7820,7800,1559
|
|
20240105,100700,120542380,7800,7810,7810,7800,859
|
|
20240105,100600,113836540,7820,7820,7820,7820,0
|
|
20240105,100500,113836540,7820,7820,7820,7820,0
|
|
20240105,100400,113836540,7820,7820,7820,7820,0
|
|
20240105,100300,113836540,7820,7810,7850,7810,816
|
|
20240105,100200,107455410,7820,7820,7850,7820,629
|
|
20240105,100100,102536600,7850,7850,7850,7850,2
|
|
20240105,100000,102520900,7820,7820,7820,7820,4
|
|
20240105,095900,102489620,7850,7840,7850,7840,151
|
|
20240105,095800,101305770,7840,7840,7840,7840,2
|
|
20240105,095700,101290090,7840,7820,7840,7820,154
|
|
20240105,095600,100085790,7840,7840,7840,7840,0
|
|
20240105,095500,100085790,7840,7840,7840,7840,0
|
|
20240105,095400,100085790,7840,7840,7840,7840,0
|
|
20240105,095300,100085790,7840,7840,7840,7840,1
|
|
20240105,095200,100077950,7820,7840,7840,7820,510
|
|
20240105,095100,96079750,7840,7840,7840,7840,0
|
|
20240105,095000,96079750,7840,7840,7840,7840,79
|
|
20240105,094900,95460390,7840,7840,7840,7840,0
|
|
20240105,094800,95460390,7840,7840,7840,7840,0
|
|
20240105,094700,95460390,7840,7840,7840,7840,0
|
|
20240105,094600,95460390,7840,7840,7840,7830,934
|
|
20240105,094500,88143830,7840,7830,7840,7830,259
|
|
20240105,094400,86113580,7840,7840,7840,7840,0
|
|
20240105,094300,86113580,7840,7840,7840,7840,306
|
|
20240105,094200,83714540,7840,7840,7840,7840,0
|
|
20240105,094100,83714540,7840,7840,7840,7840,0
|
|
20240105,094000,83714540,7840,7840,7840,7840,185
|
|
20240105,093900,82264140,7840,7840,7840,7840,2
|
|
20240105,093800,82248460,7840,7840,7840,7840,4
|
|
20240105,093700,82217100,7830,7830,7830,7830,122
|
|
20240105,093600,81261840,7840,7840,7840,7840,0
|
|
20240105,093500,81261840,7840,7840,7840,7840,0
|
|
20240105,093400,81261840,7840,7840,7840,7840,0
|
|
20240105,093300,81261840,7840,7840,7840,7840,0
|
|
20240105,093200,81261840,7840,7840,7840,7840,0
|
|
20240105,093100,81261840,7840,7840,7840,7840,0
|
|
20240105,093000,81261840,7840,7840,7840,7830,27
|
|
20240105,092900,81050410,7840,7840,7840,7840,0
|
|
20240105,092800,81050410,7840,7830,7840,7830,50
|
|
20240105,092700,80658900,7840,7840,7840,7840,0
|
|
20240105,092600,80658900,7840,7840,7840,7840,0
|
|
20240105,092500,80658900,7840,7840,7840,7840,1
|
|
20240105,092400,80651060,7800,7840,7840,7800,7
|
|
20240105,092300,80596260,7840,7840,7840,7840,69
|
|
20240105,092200,80055300,7840,7840,7840,7840,0
|
|
20240105,092100,80055300,7840,7810,7840,7800,109
|
|
20240105,092000,79204390,7830,7830,7830,7830,64
|
|
20240105,091900,78703270,7850,7850,7850,7850,0
|
|
20240105,091800,78703270,7850,7850,7850,7850,1
|
|
20240105,091700,78695420,7830,7820,7830,7810,102
|
|
20240105,091600,77898080,7820,7820,7850,7820,205
|
|
20240105,091500,76294920,7850,7850,7850,7850,100
|
|
20240105,091400,75509920,7850,7860,7860,7850,101
|
|
20240105,091300,74717060,7860,7860,7860,7860,1
|
|
20240105,091200,74709200,7860,7860,7860,7860,1
|
|
20240105,091100,74701340,7860,7820,7870,7810,1520
|
|
20240105,091000,62801370,7810,7850,7870,7810,1005
|
|
20240105,090900,54903320,7860,7860,7860,7860,0
|
|
20240105,090800,54903320,7860,7830,7860,7820,1241
|
|
20240105,090700,45190590,7880,7880,7880,7880,0
|
|
20240105,090600,45190590,7880,7860,7890,7860,2104
|
|
20240105,090500,28612500,7870,7850,7870,7850,1501
|
|
20240105,090400,16829630,7840,7800,7840,7800,1178
|
|
20240105,090300,7619450,7800,7730,7800,7730,2
|
|
20240105,090200,7603920,7800,7750,7800,7720,255
|
|
20240105,090100,5632240,7750,7820,7820,7730,315
|
|
20240105,090000,3193900,7790,7790,7790,7790,410
|