632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,192900,1019981270,7320,7320,7320,7320,1102
|
|
20240105,192800,1019981270,7320,7320,7320,7320,0
|
|
20240105,192700,1019981270,7320,7320,7320,7320,0
|
|
20240105,192600,1019981270,7320,7320,7320,7320,0
|
|
20240105,192500,1019981270,7320,7320,7320,7320,0
|
|
20240105,192400,1019981270,7320,7320,7320,7320,0
|
|
20240105,192300,1019981270,7320,7320,7320,7320,0
|
|
20240105,192200,1019981270,7320,7320,7320,7320,0
|
|
20240105,192100,1019981270,7320,7320,7320,7320,0
|
|
20240105,192000,1019981270,7320,7320,7320,7320,0
|
|
20240105,191900,1019981270,7320,7320,7320,7320,0
|
|
20240105,191800,1019981270,7320,7320,7320,7320,0
|
|
20240105,191700,1019981270,7320,7320,7320,7320,0
|
|
20240105,191600,1019981270,7320,7320,7320,7320,0
|
|
20240105,191500,1019981270,7320,7320,7320,7320,0
|
|
20240105,191400,1019981270,7320,7320,7320,7320,0
|
|
20240105,191300,1019981270,7320,7320,7320,7320,0
|
|
20240105,191200,1019981270,7320,7320,7320,7320,0
|
|
20240105,191100,1019981270,7320,7320,7320,7320,0
|
|
20240105,191000,1019981270,7320,7320,7320,7320,0
|
|
20240105,190900,1019981270,7320,7320,7320,7320,0
|
|
20240105,190800,1019981270,7320,7320,7320,7320,0
|
|
20240105,190700,1019981270,7320,7320,7320,7320,0
|
|
20240105,190600,1019981270,7320,7320,7320,7320,0
|
|
20240105,190500,1019981270,7320,7320,7320,7320,0
|
|
20240105,190400,1019981270,7320,7320,7320,7320,0
|
|
20240105,190300,1019981270,7320,7320,7320,7320,0
|
|
20240105,190200,1019981270,7320,7320,7320,7320,0
|
|
20240105,190100,1019981270,7320,7320,7320,7320,0
|
|
20240105,190000,1019981270,7320,7320,7320,7320,0
|
|
20240105,185900,1019981270,7320,7320,7320,7320,1102
|
|
20240105,185800,1019981270,7320,7320,7320,7320,0
|
|
20240105,185700,1019981270,7320,7320,7320,7320,0
|
|
20240105,185600,1019981270,7320,7320,7320,7320,0
|
|
20240105,185500,1019981270,7320,7320,7320,7320,0
|
|
20240105,185400,1019981270,7320,7320,7320,7320,0
|
|
20240105,185300,1019981270,7320,7320,7320,7320,0
|
|
20240105,185200,1019981270,7320,7320,7320,7320,0
|
|
20240105,185100,1019981270,7320,7320,7320,7320,0
|
|
20240105,185000,1019981270,7320,7320,7320,7320,0
|
|
20240105,184900,1019981270,7320,7320,7320,7320,0
|
|
20240105,184800,1019981270,7320,7320,7320,7320,0
|
|
20240105,184700,1019981270,7320,7320,7320,7320,0
|
|
20240105,184600,1019981270,7320,7320,7320,7320,0
|
|
20240105,184500,1019981270,7320,7320,7320,7320,0
|
|
20240105,184400,1019981270,7320,7320,7320,7320,0
|
|
20240105,184300,1019981270,7320,7320,7320,7320,0
|
|
20240105,184200,1019981270,7320,7320,7320,7320,0
|
|
20240105,184100,1019981270,7320,7320,7320,7320,0
|
|
20240105,184000,1019981270,7320,7320,7320,7320,0
|
|
20240105,183900,1019981270,7320,7320,7320,7320,0
|
|
20240105,183800,1019981270,7320,7320,7320,7320,0
|
|
20240105,183700,1019981270,7320,7320,7320,7320,0
|
|
20240105,183600,1019981270,7320,7320,7320,7320,0
|
|
20240105,183500,1019981270,7320,7320,7320,7320,0
|
|
20240105,183400,1019981270,7320,7320,7320,7320,0
|
|
20240105,183300,1019981270,7320,7320,7320,7320,0
|
|
20240105,183200,1019981270,7320,7320,7320,7320,0
|
|
20240105,183100,1019981270,7320,7320,7320,7320,0
|
|
20240105,183000,1019981270,7320,7320,7320,7320,0
|
|
20240105,182900,1019981270,7320,7320,7320,7320,1102
|
|
20240105,182800,1019981270,7320,7320,7320,7320,0
|
|
20240105,182700,1019981270,7320,7320,7320,7320,0
|
|
20240105,182600,1019981270,7320,7320,7320,7320,0
|
|
20240105,182500,1019981270,7320,7320,7320,7320,0
|
|
20240105,182400,1019981270,7320,7320,7320,7320,0
|
|
20240105,182300,1019981270,7320,7320,7320,7320,0
|
|
20240105,182200,1019981270,7320,7320,7320,7320,0
|
|
20240105,182100,1019981270,7320,7320,7320,7320,0
|
|
20240105,182000,1019981270,7320,7320,7320,7320,0
|
|
20240105,181900,1019981270,7320,7320,7320,7320,0
|
|
20240105,181800,1019981270,7320,7320,7320,7320,0
|
|
20240105,181700,1019981270,7320,7320,7320,7320,0
|
|
20240105,181600,1019981270,7320,7320,7320,7320,0
|
|
20240105,181500,1019981270,7320,7320,7320,7320,0
|
|
20240105,181400,1019981270,7320,7320,7320,7320,0
|
|
20240105,181300,1019981270,7320,7320,7320,7320,0
|
|
20240105,181200,1019981270,7320,7320,7320,7320,0
|
|
20240105,181100,1019981270,7320,7320,7320,7320,0
|
|
20240105,181000,1019981270,7320,7320,7320,7320,0
|
|
20240105,180900,1019981270,7320,7320,7320,7320,0
|
|
20240105,180800,1019981270,7320,7320,7320,7320,0
|
|
20240105,180700,1019981270,7320,7320,7320,7320,0
|
|
20240105,180600,1019981270,7320,7320,7320,7320,0
|
|
20240105,180500,1019981270,7320,7320,7320,7320,0
|
|
20240105,180400,1019981270,7320,7320,7320,7320,0
|
|
20240105,180300,1019981270,7320,7320,7320,7320,0
|
|
20240105,180200,1019981270,7320,7320,7320,7320,0
|
|
20240105,180100,1019981270,7320,7320,7320,7320,0
|
|
20240105,180000,1019981270,7320,7320,7320,7320,0
|
|
20240105,175900,1019981270,7320,7320,7320,7320,1102
|
|
20240105,175800,1019981270,7320,7320,7320,7320,0
|
|
20240105,175700,1019981270,7320,7320,7320,7320,0
|
|
20240105,175600,1019981270,7320,7320,7320,7320,0
|
|
20240105,175500,1019981270,7320,7320,7320,7320,0
|
|
20240105,175400,1019981270,7320,7320,7320,7320,0
|
|
20240105,175300,1019981270,7320,7320,7320,7320,0
|
|
20240105,175200,1019981270,7320,7320,7320,7320,0
|
|
20240105,175100,1019981270,7320,7320,7320,7320,0
|
|
20240105,175000,1019981270,7320,7320,7320,7320,0
|
|
20240105,174900,1019981270,7320,7320,7320,7320,0
|
|
20240105,174800,1019981270,7320,7320,7320,7320,0
|
|
20240105,174700,1019981270,7320,7320,7320,7320,0
|
|
20240105,174600,1019981270,7320,7320,7320,7320,0
|
|
20240105,174500,1019981270,7320,7320,7320,7320,0
|
|
20240105,174400,1019981270,7320,7320,7320,7320,0
|
|
20240105,174300,1019981270,7320,7320,7320,7320,0
|
|
20240105,174200,1019981270,7320,7320,7320,7320,0
|
|
20240105,174100,1019981270,7320,7320,7320,7320,0
|
|
20240105,174000,1019981270,7320,7320,7320,7320,0
|
|
20240105,173900,1019981270,7320,7320,7320,7320,0
|
|
20240105,173800,1019981270,7320,7320,7320,7320,0
|
|
20240105,173700,1019981270,7320,7320,7320,7320,0
|
|
20240105,173600,1019981270,7320,7320,7320,7320,0
|
|
20240105,173500,1019981270,7320,7320,7320,7320,0
|
|
20240105,173400,1019981270,7320,7320,7320,7320,0
|
|
20240105,173300,1019981270,7320,7320,7320,7320,0
|
|
20240105,173200,1019981270,7320,7320,7320,7320,0
|
|
20240105,173100,1019981270,7320,7320,7320,7320,0
|
|
20240105,173000,1019981270,7320,7320,7320,7320,0
|
|
20240105,172900,1019981270,7320,7320,7320,7320,1102
|
|
20240105,172800,1019981270,7320,7320,7320,7320,0
|
|
20240105,172700,1019981270,7320,7320,7320,7320,0
|
|
20240105,172600,1019981270,7320,7320,7320,7320,0
|
|
20240105,172500,1019981270,7320,7320,7320,7320,0
|
|
20240105,172400,1019981270,7320,7320,7320,7320,0
|
|
20240105,172300,1019981270,7320,7320,7320,7320,0
|
|
20240105,172200,1019981270,7320,7320,7320,7320,0
|
|
20240105,172100,1019981270,7320,7320,7320,7320,0
|
|
20240105,172000,1019981270,7320,7320,7320,7320,0
|
|
20240105,171900,1019981270,7320,7320,7320,7320,0
|
|
20240105,171800,1019981270,7320,7320,7320,7320,0
|
|
20240105,171700,1019981270,7320,7320,7320,7320,0
|
|
20240105,171600,1019981270,7320,7320,7320,7320,0
|
|
20240105,171500,1019981270,7320,7320,7320,7320,0
|
|
20240105,171400,1019981270,7320,7320,7320,7320,0
|
|
20240105,171300,1019981270,7320,7320,7320,7320,0
|
|
20240105,171200,1019981270,7320,7320,7320,7320,0
|
|
20240105,171100,1019981270,7320,7320,7320,7320,0
|
|
20240105,171000,1019981270,7320,7320,7320,7320,0
|
|
20240105,170900,1019981270,7320,7320,7320,7320,0
|
|
20240105,170800,1019981270,7320,7320,7320,7320,0
|
|
20240105,170700,1019981270,7320,7320,7320,7320,0
|
|
20240105,170600,1019981270,7320,7320,7320,7320,0
|
|
20240105,170500,1019981270,7320,7320,7320,7320,0
|
|
20240105,170400,1019981270,7320,7320,7320,7320,0
|
|
20240105,170300,1019981270,7320,7320,7320,7320,0
|
|
20240105,170200,1019981270,7320,7320,7320,7320,0
|
|
20240105,170100,1019981270,7320,7320,7320,7320,0
|
|
20240105,170000,1019981270,7320,7320,7320,7320,0
|
|
20240105,165900,1019981270,7320,7320,7320,7320,1102
|
|
20240105,165800,1019981270,7320,7320,7320,7320,0
|
|
20240105,165700,1019981270,7320,7320,7320,7320,0
|
|
20240105,165600,1019981270,7320,7320,7320,7320,0
|
|
20240105,165500,1019981270,7320,7320,7320,7320,0
|
|
20240105,165400,1019981270,7320,7320,7320,7320,0
|
|
20240105,165300,1019981270,7320,7320,7320,7320,0
|
|
20240105,165200,1019981270,7320,7320,7320,7320,0
|
|
20240105,165100,1019981270,7320,7320,7320,7320,0
|
|
20240105,165000,1019981270,7320,7320,7320,7320,0
|
|
20240105,164900,1019981270,7320,7320,7320,7320,0
|
|
20240105,164800,1019981270,7320,7320,7320,7320,0
|
|
20240105,164700,1019981270,7320,7320,7320,7320,0
|
|
20240105,164600,1019981270,7320,7320,7320,7320,0
|
|
20240105,164500,1019981270,7320,7320,7320,7320,0
|
|
20240105,164400,1019981270,7320,7320,7320,7320,0
|
|
20240105,164300,1019981270,7320,7320,7320,7320,0
|
|
20240105,164200,1019981270,7320,7320,7320,7320,0
|
|
20240105,164100,1019981270,7320,7320,7320,7320,0
|
|
20240105,164000,1019981270,7320,7320,7320,7320,0
|
|
20240105,163900,1019981270,7320,7320,7320,7320,0
|
|
20240105,163800,1019981270,7320,7320,7320,7320,0
|
|
20240105,163700,1019981270,7320,7320,7320,7320,0
|
|
20240105,163600,1019981270,7320,7320,7320,7320,0
|
|
20240105,163500,1019981270,7320,7320,7320,7320,0
|
|
20240105,163400,1019981270,7320,7320,7320,7320,0
|
|
20240105,163300,1019981270,7320,7320,7320,7320,0
|
|
20240105,163200,1019981270,7320,7320,7320,7320,0
|
|
20240105,163100,1019981270,7320,7320,7320,7320,0
|
|
20240105,163000,1019981270,7320,7320,7320,7320,0
|
|
20240105,162900,1019981270,7320,7320,7320,7320,1102
|
|
20240105,162800,1019981270,7320,7320,7320,7320,0
|
|
20240105,162700,1019981270,7320,7320,7320,7320,0
|
|
20240105,162600,1019981270,7320,7320,7320,7320,0
|
|
20240105,162500,1019981270,7320,7320,7320,7320,0
|
|
20240105,162400,1019981270,7320,7320,7320,7320,0
|
|
20240105,162300,1019981270,7320,7320,7320,7320,0
|
|
20240105,162200,1019981270,7320,7320,7320,7320,0
|
|
20240105,162100,1019981270,7320,7320,7320,7320,0
|
|
20240105,162000,1019981270,7320,7320,7320,7320,0
|
|
20240105,161900,1019981270,7320,7320,7320,7320,0
|
|
20240105,161800,1019981270,7320,7320,7320,7320,0
|
|
20240105,161700,1019981270,7320,7320,7320,7320,0
|
|
20240105,161600,1019981270,7320,7320,7320,7320,0
|
|
20240105,161500,1019981270,7320,7320,7320,7320,0
|
|
20240105,161400,1019981270,7320,7320,7320,7320,0
|
|
20240105,161300,1019981270,7320,7320,7320,7320,0
|
|
20240105,161200,1019981270,7320,7320,7320,7320,0
|
|
20240105,161100,1019981270,7320,7320,7320,7320,0
|
|
20240105,161000,1019981270,7320,7320,7320,7320,0
|
|
20240105,160900,1019981270,7320,7320,7320,7320,0
|
|
20240105,160800,1019981270,7320,7320,7320,7320,0
|
|
20240105,160700,1019981270,7320,7320,7320,7320,0
|
|
20240105,160600,1019981270,7320,7320,7320,7320,0
|
|
20240105,160500,1019981270,7320,7320,7320,7320,0
|
|
20240105,160400,1019981270,7320,7320,7320,7320,0
|
|
20240105,160300,1019981270,7320,7320,7320,7320,0
|
|
20240105,160200,1019981270,7320,7320,7320,7320,0
|
|
20240105,160100,1019981270,7320,7320,7320,7320,0
|
|
20240105,160000,1019981270,7320,7320,7320,7320,0
|
|
20240105,155900,1019981270,7320,7320,7320,7320,1102
|
|
20240105,155800,1019981270,7320,7320,7320,7320,0
|
|
20240105,155700,1019981270,7320,7320,7320,7320,0
|
|
20240105,155600,1019981270,7320,7320,7320,7320,0
|
|
20240105,155500,1019981270,7320,7320,7320,7320,0
|
|
20240105,155400,1019981270,7320,7320,7320,7320,0
|
|
20240105,155300,1019981270,7320,7320,7320,7320,0
|
|
20240105,155200,1019981270,7320,7320,7320,7320,0
|
|
20240105,155100,1019981270,7320,7320,7320,7320,0
|
|
20240105,155000,1019981270,7320,7320,7320,7320,0
|
|
20240105,154900,1019981270,7320,7320,7320,7320,0
|
|
20240105,154800,1019981270,7320,7320,7320,7320,0
|
|
20240105,154700,1019981270,7320,7320,7320,7320,0
|
|
20240105,154600,1019981270,7320,7320,7320,7320,0
|
|
20240105,154500,1019981270,7320,7320,7320,7320,0
|
|
20240105,154400,1019981270,7320,7320,7320,7320,0
|
|
20240105,154300,1019981270,7320,7320,7320,7320,0
|
|
20240105,154200,1019981270,7320,7320,7320,7320,0
|
|
20240105,154100,1019981270,7320,7320,7320,7320,0
|
|
20240105,154000,1019981270,7320,7320,7320,7320,0
|
|
20240105,153900,1019981270,7320,7320,7320,7320,0
|
|
20240105,153800,1019981270,7320,7320,7320,7320,0
|
|
20240105,153700,1019981270,7320,7320,7320,7320,0
|
|
20240105,153600,1019981270,7320,7320,7320,7320,0
|
|
20240105,153500,1019981270,7320,7320,7320,7320,0
|
|
20240105,153400,1019981270,7320,7320,7320,7320,0
|
|
20240105,153300,1019981270,7320,7320,7320,7320,0
|
|
20240105,153200,1019981270,7320,7320,7320,7320,0
|
|
20240105,153100,1019981270,7320,7320,7320,7320,0
|
|
20240105,153000,1019981270,7320,7320,7320,7320,1102
|
|
20240105,152900,1011914630,7320,7320,7320,7320,0
|
|
20240105,152800,1011914630,7320,7320,7320,7320,0
|
|
20240105,152700,1011914630,7320,7320,7320,7320,0
|
|
20240105,152600,1011914630,7320,7320,7320,7320,0
|
|
20240105,152500,1011914630,7320,7320,7320,7320,0
|
|
20240105,152400,1011914630,7320,7320,7320,7320,0
|
|
20240105,152300,1011914630,7320,7320,7320,7320,0
|
|
20240105,152200,1011914630,7320,7320,7320,7320,0
|
|
20240105,152100,1011914630,7320,7320,7320,7320,0
|
|
20240105,152000,1011914630,7320,7320,7320,7320,0
|
|
20240105,151900,1011914630,7320,7330,7330,7320,310
|
|
20240105,151800,1009644830,7330,7330,7330,7330,0
|
|
20240105,151700,1009644830,7330,7330,7330,7330,5
|
|
20240105,151600,1009608180,7330,7330,7330,7330,66
|
|
20240105,151500,1009124400,7330,7330,7330,7330,0
|
|
20240105,151400,1009124400,7330,7330,7330,7330,10
|
|
20240105,151300,1009051100,7330,7330,7330,7330,2942
|
|
20240105,151200,987486240,7340,7330,7340,7330,183
|
|
20240105,151100,986143990,7330,7330,7330,7330,175
|
|
20240105,151000,984861240,7340,7330,7340,7330,162
|
|
20240105,150900,983673660,7330,7330,7330,7330,804
|
|
20240105,150800,977780340,7330,7330,7340,7330,694
|
|
20240105,150700,972691440,7320,7320,7320,7320,609
|
|
20240105,150600,968233560,7320,7320,7320,7320,137
|
|
20240105,150500,967230720,7320,7320,7320,7320,4
|
|
20240105,150400,967201440,7320,7320,7320,7320,121
|
|
20240105,150300,966315720,7320,7320,7320,7320,238
|
|
20240105,150200,964573560,7320,7320,7320,7310,9
|
|
20240105,150100,964507750,7300,7300,7300,7300,0
|
|
20240105,150000,964507750,7300,7300,7300,7300,755
|
|
20240105,145900,958996250,7300,7300,7300,7300,0
|
|
20240105,145800,958996250,7300,7300,7300,7300,14
|
|
20240105,145700,958894050,7290,7290,7290,7290,0
|
|
20240105,145600,958894050,7290,7290,7290,7290,300
|
|
20240105,145500,956707050,7290,7290,7290,7290,0
|
|
20240105,145400,956707050,7290,7290,7290,7290,40
|
|
20240105,145300,956415450,7290,7290,7290,7290,215
|
|
20240105,145200,954848100,7290,7290,7290,7290,200
|
|
20240105,145100,953390100,7290,7290,7290,7290,65
|
|
20240105,145000,952916250,7300,7300,7300,7300,0
|
|
20240105,144900,952916250,7300,7300,7300,7300,6
|
|
20240105,144800,952872450,7300,7300,7300,7300,1
|
|
20240105,144700,952865150,7290,7290,7290,7290,0
|
|
20240105,144600,952865150,7290,7300,7300,7290,2181
|
|
20240105,144500,936965570,7320,7320,7320,7320,0
|
|
20240105,144400,936965570,7320,7320,7320,7320,3
|
|
20240105,144300,936943610,7320,7320,7320,7320,2160
|
|
20240105,144200,921132410,7330,7320,7330,7320,132
|
|
20240105,144100,920165850,7320,7320,7320,7320,0
|
|
20240105,144000,920165850,7320,7320,7320,7320,572
|
|
20240105,143900,915978810,7320,7320,7320,7320,0
|
|
20240105,143800,915978810,7320,7320,7320,7320,1
|
|
20240105,143700,915971490,7290,7290,7290,7290,200
|
|
20240105,143600,914513490,7320,7320,7320,7320,453
|
|
20240105,143500,911197530,7320,7320,7320,7320,199
|
|
20240105,143400,909740850,7320,7300,7320,7300,1522
|
|
20240105,143300,898606750,7300,7300,7300,7300,0
|
|
20240105,143200,898606750,7300,7300,7300,7300,8
|
|
20240105,143100,898548350,7300,7300,7300,7300,50
|
|
20240105,143000,898183350,7310,7300,7310,7300,401
|
|
20240105,142900,895256040,7300,7300,7300,7300,51
|
|
20240105,142800,894883740,7300,7300,7300,7300,100
|
|
20240105,142700,894153740,7300,7300,7300,7300,50
|
|
20240105,142600,893788740,7300,7300,7300,7300,1
|
|
20240105,142500,893781440,7290,7290,7290,7290,1097
|
|
20240105,142400,885784310,7290,7290,7290,7290,1000
|
|
20240105,142300,878494310,7300,7300,7300,7300,52
|
|
20240105,142200,878114710,7300,7300,7300,7300,26
|
|
20240105,142100,877924910,7300,7300,7300,7300,100
|
|
20240105,142000,877194910,7300,7300,7300,7300,0
|
|
20240105,141900,877194910,7300,7300,7300,7300,348
|
|
20240105,141800,874654510,7300,7300,7300,7300,1000
|
|
20240105,141700,867354510,7320,7320,7320,7320,50
|
|
20240105,141600,866988510,7320,7320,7320,7320,0
|
|
20240105,141500,866988510,7320,7320,7320,7320,1
|
|
20240105,141400,866981190,7300,7300,7300,7300,45
|
|
20240105,141300,866652690,7300,7300,7300,7300,507
|
|
20240105,141200,862951590,7300,7300,7300,7300,1100
|
|
20240105,141100,854921590,7300,7300,7300,7300,51
|
|
20240105,141000,854549290,7320,7310,7320,7310,98
|
|
20240105,140900,853832730,7310,7310,7310,7310,2
|
|
20240105,140800,853818110,7300,7300,7300,7300,0
|
|
20240105,140700,853818110,7300,7300,7300,7300,140
|
|
20240105,140600,852796110,7300,7300,7300,7300,400
|
|
20240105,140500,849876110,7300,7300,7300,7300,0
|
|
20240105,140400,849876110,7300,7300,7300,7300,0
|
|
20240105,140300,849876110,7300,7300,7300,7300,815
|
|
20240105,140200,843926610,7300,7300,7300,7300,61
|
|
20240105,140100,843481310,7300,7300,7300,7300,1
|
|
20240105,140000,843474010,7300,7300,7300,7300,0
|
|
20240105,135900,843474010,7300,7310,7320,7300,548
|
|
20240105,135800,839471330,7310,7310,7310,7310,145
|
|
20240105,135700,838411380,7310,7310,7310,7310,0
|
|
20240105,135600,838411380,7310,7310,7310,7310,30
|
|
20240105,135500,838192080,7310,7310,7310,7310,110
|
|
20240105,135400,837387980,7310,7310,7310,7310,250
|
|
20240105,135300,835560480,7300,7300,7300,7300,0
|
|
20240105,135200,835560480,7300,7310,7310,7300,47
|
|
20240105,135100,835217000,7310,7310,7310,7310,0
|
|
20240105,135000,835217000,7310,7310,7310,7310,134
|
|
20240105,134900,834237460,7310,7310,7310,7310,0
|
|
20240105,134800,834237460,7310,7310,7310,7310,140
|
|
20240105,134700,833214060,7310,7310,7310,7310,0
|
|
20240105,134600,833214060,7310,7310,7310,7310,0
|
|
20240105,134500,833214060,7310,7310,7310,7310,191
|
|
20240105,134400,831817850,7310,7310,7310,7310,0
|
|
20240105,134300,831817850,7310,7310,7310,7310,9
|
|
20240105,134200,831752060,7310,7310,7310,7310,0
|
|
20240105,134100,831752060,7310,7310,7310,7310,500
|
|
20240105,134000,828097060,7320,7320,7320,7320,0
|
|
20240105,133900,828097060,7320,7320,7320,7320,3
|
|
20240105,133800,828075100,7320,7310,7320,7310,162
|
|
20240105,133700,826889330,7320,7320,7320,7320,10
|
|
20240105,133600,826816130,7320,7320,7320,7320,0
|
|
20240105,133500,826816130,7320,7320,7320,7320,0
|
|
20240105,133400,826816130,7320,7320,7320,7320,504
|
|
20240105,133300,823126850,7320,7320,7320,7300,231
|
|
20240105,133200,821437530,7320,7320,7320,7320,687
|
|
20240105,133100,816408690,7310,7310,7310,7310,0
|
|
20240105,133000,816408690,7310,7310,7310,7310,254
|
|
20240105,132900,814551950,7310,7310,7310,7310,10
|
|
20240105,132800,814478850,7310,7310,7310,7310,50
|
|
20240105,132700,814113350,7310,7300,7310,7300,819
|
|
20240105,132600,808133950,7290,7290,7290,7290,2
|
|
20240105,132500,808119370,7290,7290,7290,7290,5
|
|
20240105,132400,808082920,7290,7290,7290,7290,40
|
|
20240105,132300,807791320,7290,7290,7290,7290,0
|
|
20240105,132200,807791320,7290,7290,7290,7290,193
|
|
20240105,132100,806384350,7290,7290,7290,7290,108
|
|
20240105,132000,805597030,7290,7290,7290,7290,201
|
|
20240105,131900,804131740,7290,7290,7290,7290,930
|
|
20240105,131800,797352040,7290,7290,7290,7290,0
|
|
20240105,131700,797352040,7290,7300,7300,7290,626
|
|
20240105,131600,792783240,7300,7300,7300,7300,554
|
|
20240105,131500,788739040,7300,7300,7300,7300,220
|
|
20240105,131400,787133040,7320,7300,7320,7300,51
|
|
20240105,131300,786760720,7320,7300,7320,7300,433
|
|
20240105,131200,783599800,7320,7320,7320,7320,1
|
|
20240105,131100,783592480,7310,7310,7310,7310,60
|
|
20240105,131000,783153880,7310,7310,7310,7310,103
|
|
20240105,130900,782400950,7320,7320,7320,7320,0
|
|
20240105,130800,782400950,7320,7310,7320,7310,7
|
|
20240105,130700,782349760,7310,7310,7310,7310,0
|
|
20240105,130600,782349760,7310,7300,7310,7300,1781
|
|
20240105,130500,769333470,7300,7300,7300,7300,1
|
|
20240105,130400,769326170,7290,7290,7290,7290,300
|
|
20240105,130300,767139170,7290,7290,7290,7290,25
|
|
20240105,130200,766956920,7300,7300,7300,7300,143
|
|
20240105,130100,765913020,7300,7300,7300,7300,272
|
|
20240105,130000,763927420,7290,7290,7290,7290,84
|
|
20240105,125900,763315060,7290,7290,7290,7290,0
|
|
20240105,125800,763315060,7290,7300,7300,7290,1364
|
|
20240105,125700,753371400,7300,7300,7300,7300,10
|
|
20240105,125600,753298400,7300,7300,7300,7300,1
|
|
20240105,125500,753291100,7300,7300,7300,7300,1
|
|
20240105,125400,753283800,7290,7290,7290,7290,0
|
|
20240105,125300,753283800,7290,7290,7290,7290,100
|
|
20240105,125200,752554800,7290,7290,7290,7290,0
|
|
20240105,125100,752554800,7290,7290,7290,7290,153
|
|
20240105,125000,751439430,7290,7290,7290,7290,158
|
|
20240105,124900,750287610,7290,7300,7300,7290,80
|
|
20240105,124800,749704260,7290,7290,7290,7290,0
|
|
20240105,124700,749704260,7290,7290,7290,7290,123
|
|
20240105,124600,748807590,7290,7290,7290,7290,102
|
|
20240105,124500,748064010,7290,7290,7290,7290,441
|
|
20240105,124400,744849120,7290,7290,7290,7290,29
|
|
20240105,124300,744637710,7290,7290,7290,7290,0
|
|
20240105,124200,744637710,7290,7290,7290,7290,6
|
|
20240105,124100,744593970,7300,7300,7300,7300,26
|
|
20240105,124000,744404170,7300,7290,7300,7290,105
|
|
20240105,123900,743638670,7300,7300,7300,7300,57
|
|
20240105,123800,743222570,7290,7290,7290,7290,10
|
|
20240105,123700,743149670,7290,7290,7290,7290,0
|
|
20240105,123600,743149670,7290,7290,7290,7290,200
|
|
20240105,123500,741691670,7290,7290,7290,7290,90
|
|
20240105,123400,741035570,7300,7300,7300,7300,300
|
|
20240105,123300,738845570,7300,7290,7300,7290,142
|
|
20240105,123200,737809970,7290,7290,7290,7290,145
|
|
20240105,123100,736752920,7290,7290,7290,7290,155
|
|
20240105,123000,735622970,7290,7290,7290,7290,0
|
|
20240105,122900,735622970,7290,7300,7300,7290,14
|
|
20240105,122800,735520780,7300,7300,7300,7300,1
|
|
20240105,122700,735513480,7300,7300,7300,7300,0
|
|
20240105,122600,735513480,7300,7290,7300,7290,90
|
|
20240105,122500,734856520,7280,7280,7280,7280,20
|
|
20240105,122400,734710920,7280,7280,7280,7280,0
|
|
20240105,122300,734710920,7280,7290,7290,7280,1721
|
|
20240105,122200,722181910,7290,7290,7290,7290,200
|
|
20240105,122100,720723910,7290,7290,7290,7290,0
|
|
20240105,122000,720723910,7290,7290,7290,7290,13
|
|
20240105,121900,720629140,7290,7290,7290,7290,21
|
|
20240105,121800,720476050,7290,7280,7290,7280,614
|
|
20240105,121700,716005130,7280,7280,7280,7280,1025
|
|
20240105,121600,708543130,7290,7290,7300,7290,1110
|
|
20240105,121500,700451220,7290,7290,7290,7290,25
|
|
20240105,121400,700268970,7300,7300,7300,7300,0
|
|
20240105,121300,700268970,7300,7300,7300,7300,1
|
|
20240105,121200,700261670,7300,7300,7300,7300,161
|
|
20240105,121100,699086370,7300,7290,7300,7290,83
|
|
20240105,121000,698480970,7300,7300,7300,7300,1044
|
|
20240105,120900,690859770,7310,7310,7310,7310,131
|
|
20240105,120800,689902160,7300,7310,7310,7300,30
|
|
20240105,120700,689682990,7300,7300,7300,7300,0
|
|
20240105,120600,689682990,7300,7300,7300,7300,307
|
|
20240105,120500,687441890,7290,7290,7290,7290,0
|
|
20240105,120400,687441890,7290,7290,7290,7290,0
|
|
20240105,120300,687441890,7290,7290,7290,7290,0
|
|
20240105,120200,687441890,7290,7290,7290,7290,0
|
|
20240105,120100,687441890,7290,7290,7290,7290,112
|
|
20240105,120000,686625410,7280,7290,7300,7280,741
|
|
20240105,115900,681227750,7290,7300,7300,7290,84
|
|
20240105,115800,680614600,7300,7300,7300,7300,5
|
|
20240105,115700,680578100,7300,7300,7300,7300,2
|
|
20240105,115600,680563500,7280,7280,7280,7280,0
|
|
20240105,115500,680563500,7280,7280,7280,7280,0
|
|
20240105,115400,680563500,7280,7290,7290,7280,139
|
|
20240105,115300,679550860,7290,7290,7290,7290,0
|
|
20240105,115200,679550860,7290,7290,7290,7290,0
|
|
20240105,115100,679550860,7290,7290,7290,7290,1
|
|
20240105,115000,679543570,7280,7280,7280,7280,0
|
|
20240105,114900,679543570,7280,7280,7280,7280,0
|
|
20240105,114800,679543570,7280,7280,7280,7280,150
|
|
20240105,114700,678451570,7280,7280,7280,7280,0
|
|
20240105,114600,678451570,7280,7290,7290,7280,100
|
|
20240105,114500,677723270,7290,7290,7290,7290,0
|
|
20240105,114400,677723270,7290,7290,7290,7290,100
|
|
20240105,114300,676994270,7290,7290,7290,7290,154
|
|
20240105,114200,675871610,7290,7290,7290,7290,5
|
|
20240105,114100,675835160,7290,7290,7290,7290,100
|
|
20240105,114000,675106160,7290,7290,7290,7290,243
|
|
20240105,113900,673334690,7290,7290,7290,7290,7
|
|
20240105,113800,673283660,7290,7290,7290,7290,0
|
|
20240105,113700,673283660,7290,7290,7290,7290,0
|
|
20240105,113600,673283660,7290,7280,7290,7280,556
|
|
20240105,113500,669235420,7280,7280,7280,7280,0
|
|
20240105,113400,669235420,7280,7280,7280,7280,19
|
|
20240105,113300,669097100,7270,7270,7270,7270,130
|
|
20240105,113200,668152000,7290,7290,7290,7290,20
|
|
20240105,113100,668006200,7270,7270,7270,7270,0
|
|
20240105,113000,668006200,7270,7270,7270,7270,0
|
|
20240105,112900,668006200,7270,7280,7280,7270,500
|
|
20240105,112800,664370890,7290,7280,7290,7280,210
|
|
20240105,112700,662841590,7280,7290,7290,7280,1000
|
|
20240105,112600,655558540,7290,7290,7290,7290,173
|
|
20240105,112500,654297370,7290,7290,7290,7290,1
|
|
20240105,112400,654290080,7280,7280,7280,7280,82
|
|
20240105,112300,653693120,7270,7280,7280,7270,352
|
|
20240105,112200,651133340,7280,7280,7280,7280,0
|
|
20240105,112100,651133340,7280,7280,7280,7280,146
|
|
20240105,112000,650070460,7290,7290,7290,7290,1
|
|
20240105,111900,650063170,7290,7290,7290,7290,50
|
|
20240105,111800,649698670,7280,7280,7280,7280,500
|
|
20240105,111700,646058670,7280,7280,7280,7280,50
|
|
20240105,111600,645694670,7290,7290,7290,7290,10
|
|
20240105,111500,645621770,7290,7290,7290,7290,66
|
|
20240105,111400,645140630,7290,7290,7290,7290,0
|
|
20240105,111300,645140630,7290,7300,7300,7290,160
|
|
20240105,111200,643972640,7300,7300,7300,7300,0
|
|
20240105,111100,643972640,7300,7300,7300,7300,0
|
|
20240105,111000,643972640,7300,7300,7300,7300,3
|
|
20240105,110900,643950740,7300,7300,7300,7300,0
|
|
20240105,110800,643950740,7300,7300,7300,7270,596
|
|
20240105,110700,639604900,7300,7300,7300,7300,0
|
|
20240105,110600,639604900,7300,7310,7310,7300,70
|
|
20240105,110500,639093400,7300,7300,7300,7300,1000
|
|
20240105,110400,631793400,7300,7290,7300,7290,2000
|
|
20240105,110300,617203400,7280,7280,7280,7280,20
|
|
20240105,110200,617057800,7300,7280,7300,7270,155
|
|
20240105,110100,615927280,7260,7260,7270,7260,155
|
|
20240105,110000,614800980,7260,7260,7260,7260,0
|
|
20240105,105900,614800980,7260,7270,7270,7260,20
|
|
20240105,105800,614655750,7260,7260,7260,7260,38
|
|
20240105,105700,614379870,7260,7270,7270,7260,1402
|
|
20240105,105600,604200330,7260,7260,7260,7260,106
|
|
20240105,105500,603430770,7260,7270,7270,7260,130
|
|
20240105,105400,602486520,7270,7270,7270,7260,402
|
|
20240105,105300,599564000,7270,7270,7270,7270,0
|
|
20240105,105200,599564000,7270,7290,7290,7270,500
|
|
20240105,105100,595926000,7270,7270,7270,7270,0
|
|
20240105,105000,595926000,7270,7280,7280,7270,210
|
|
20240105,104900,594397490,7280,7270,7300,7270,112
|
|
20240105,104800,593581900,7270,7280,7280,7270,408
|
|
20240105,104700,590615670,7280,7280,7280,7280,96
|
|
20240105,104600,589916790,7280,7270,7280,7270,818
|
|
20240105,104500,583965650,7280,7280,7280,7280,786
|
|
20240105,104400,578243570,7300,7280,7300,7280,65
|
|
20240105,104300,577770070,7280,7280,7280,7280,531
|
|
20240105,104200,573904390,7290,7290,7300,7290,393
|
|
20240105,104100,571036290,7280,7280,7280,7280,191
|
|
20240105,104000,569645810,7280,7290,7290,7280,930
|
|
20240105,103900,562874900,7280,7280,7280,7280,80
|
|
20240105,103800,562292500,7280,7280,7280,7280,0
|
|
20240105,103700,562292500,7280,7280,7280,7280,5
|
|
20240105,103600,562256100,7280,7280,7280,7280,634
|
|
20240105,103500,557640580,7270,7270,7270,7270,10
|
|
20240105,103400,557567880,7270,7270,7270,7270,0
|
|
20240105,103300,557567880,7270,7260,7270,7260,595
|
|
20240105,103200,553245930,7280,7290,7290,7270,5819
|
|
20240105,103100,510864180,7300,7300,7300,7300,10
|
|
20240105,103000,510791180,7300,7300,7300,7300,2
|
|
20240105,102900,510776580,7290,7290,7290,7290,200
|
|
20240105,102800,509318580,7300,7290,7300,7290,206
|
|
20240105,102700,507816780,7300,7300,7300,7300,0
|
|
20240105,102600,507816780,7300,7310,7310,7290,2853
|
|
20240105,102500,486997860,7310,7310,7310,7310,0
|
|
20240105,102400,486997860,7310,7310,7310,7310,10
|
|
20240105,102300,486924760,7310,7320,7320,7310,371
|
|
20240105,102200,484212620,7320,7320,7320,7320,0
|
|
20240105,102100,484212620,7320,7320,7320,7320,1
|
|
20240105,102000,484205300,7310,7310,7310,7310,307
|
|
20240105,101900,481961130,7310,7310,7310,7310,77
|
|
20240105,101800,481398260,7310,7320,7320,7310,55
|
|
20240105,101700,480996010,7310,7310,7310,7310,10
|
|
20240105,101600,480922910,7300,7310,7310,7300,220
|
|
20240105,101500,479315010,7310,7310,7310,7310,61
|
|
20240105,101400,478869100,7310,7310,7310,7310,10
|
|
20240105,101300,478796000,7310,7290,7310,7290,363
|
|
20240105,101200,476146390,7300,7300,7300,7300,140
|
|
20240105,101100,475124390,7310,7310,7310,7310,4
|
|
20240105,101000,475095150,7290,7300,7300,7290,37
|
|
20240105,100900,474825070,7300,7300,7300,7300,226
|
|
20240105,100800,473175270,7300,7300,7300,7300,182
|
|
20240105,100700,471846670,7300,7290,7300,7290,27
|
|
20240105,100600,471649770,7300,7300,7300,7280,2104
|
|
20240105,100500,456318880,7300,7300,7300,7300,114
|
|
20240105,100400,455486680,7300,7300,7300,7300,12
|
|
20240105,100300,455399080,7290,7290,7290,7290,0
|
|
20240105,100200,455399080,7290,7300,7300,7290,436
|
|
20240105,100100,452218900,7300,7300,7300,7290,514
|
|
20240105,100000,448468500,7300,7310,7310,7300,1057
|
|
20240105,095900,440747330,7310,7310,7310,7300,362
|
|
20240105,095800,438102310,7320,7310,7320,7310,508
|
|
20240105,095700,434385350,7320,7320,7320,7320,20
|
|
20240105,095600,434238950,7320,7340,7340,7300,2015
|
|
20240105,095500,419528930,7300,7300,7300,7300,105
|
|
20240105,095400,418762430,7300,7340,7340,7300,6654
|
|
20240105,095300,370143670,7340,7360,7360,7340,936
|
|
20240105,095200,363266540,7360,7370,7370,7360,963
|
|
20240105,095100,356178760,7370,7380,7380,7370,256
|
|
20240105,095000,354290040,7380,7370,7380,7370,521
|
|
20240105,094900,350445070,7380,7370,7380,7360,311
|
|
20240105,094800,348153280,7380,7380,7430,7380,361
|
|
20240105,094700,345475180,7430,7420,7430,7420,1573
|
|
20240105,094600,333798380,7420,7400,7420,7400,1057
|
|
20240105,094500,325973070,7390,7400,7400,7380,436
|
|
20240105,094400,322751050,7400,7380,7400,7380,1005
|
|
20240105,094300,315323020,7380,7390,7390,7380,15
|
|
20240105,094200,315212300,7390,7390,7390,7390,0
|
|
20240105,094100,315212300,7390,7390,7390,7390,176
|
|
20240105,094000,313911660,7390,7350,7390,7350,148
|
|
20240105,093900,312822020,7320,7320,7350,7320,635
|
|
20240105,093800,308171600,7320,7330,7340,7320,837
|
|
20240105,093700,302042270,7330,7330,7330,7330,359
|
|
20240105,093600,299410800,7330,7320,7340,7320,509
|
|
20240105,093500,295679780,7330,7330,7330,7320,853
|
|
20240105,093400,289427390,7330,7340,7340,7330,260
|
|
20240105,093300,287520990,7340,7360,7360,7340,35
|
|
20240105,093200,287263940,7360,7330,7360,7330,12
|
|
20240105,093100,287175680,7310,7320,7320,7310,174
|
|
20240105,093000,285902060,7320,7320,7320,7310,2454
|
|
20240105,092900,267939490,7320,7350,7350,7320,2926
|
|
20240105,092800,246487030,7370,7370,7370,7350,64
|
|
20240105,092700,246016350,7370,7370,7370,7370,312
|
|
20240105,092600,243716910,7370,7370,7370,7370,110
|
|
20240105,092500,242906210,7370,7340,7370,7340,292
|
|
20240105,092400,240762870,7340,7320,7340,7320,627
|
|
20240105,092300,236167420,7330,7330,7330,7330,10
|
|
20240105,092200,236094120,7330,7330,7330,7330,143
|
|
20240105,092100,235045930,7330,7330,7330,7320,436
|
|
20240105,092000,231853180,7320,7330,7340,7320,2257
|
|
20240105,091900,215327930,7330,7340,7340,7330,38
|
|
20240105,091800,215049130,7340,7340,7340,7340,209
|
|
20240105,091700,213515070,7340,7340,7340,7340,564
|
|
20240105,091600,209375310,7340,7350,7350,7340,661
|
|
20240105,091500,204520950,7340,7310,7340,7310,1302
|
|
20240105,091400,194988330,7310,7340,7350,7310,207
|
|
20240105,091300,193474410,7320,7350,7350,7320,47
|
|
20240105,091200,193129270,7350,7350,7350,7300,2805
|
|
20240105,091100,172583080,7350,7370,7370,7350,4736
|
|
20240105,091000,137740830,7390,7390,7390,7390,110
|
|
20240105,090900,136927930,7390,7390,7390,7390,2
|
|
20240105,090800,136913150,7390,7400,7430,7390,2655
|
|
20240105,090700,117262930,7400,7350,7400,7350,541
|
|
20240105,090600,113264830,7350,7370,7370,7350,663
|
|
20240105,090500,108389340,7370,7350,7390,7350,274
|
|
20240105,090400,106370130,7350,7380,7380,7350,1086
|
|
20240105,090300,98379650,7370,7390,7390,7370,1140
|
|
20240105,090200,89968080,7400,7400,7430,7400,2286
|
|
20240105,090100,73051650,7400,7440,7450,7400,5288
|
|
20240105,090000,33815030,7450,7400,7450,7400,4224
|