645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,204200,2262217220,8350,8350,8350,8350,1498
|
|
20240102,204100,2262217220,8350,8350,8350,8350,0
|
|
20240102,204000,2262217220,8350,8350,8350,8350,0
|
|
20240102,203900,2262217220,8350,8350,8350,8350,0
|
|
20240102,203800,2262217220,8350,8350,8350,8350,0
|
|
20240102,203700,2262217220,8350,8350,8350,8350,0
|
|
20240102,203600,2262217220,8350,8350,8350,8350,0
|
|
20240102,203500,2262217220,8350,8350,8350,8350,0
|
|
20240102,203400,2262217220,8350,8350,8350,8350,0
|
|
20240102,203300,2262217220,8350,8350,8350,8350,0
|
|
20240102,203200,2262217220,8350,8350,8350,8350,0
|
|
20240102,203100,2262217220,8350,8350,8350,8350,0
|
|
20240102,203000,2262217220,8350,8350,8350,8350,0
|
|
20240102,202900,2262217220,8350,8350,8350,8350,0
|
|
20240102,202800,2262217220,8350,8350,8350,8350,0
|
|
20240102,202700,2262217220,8350,8350,8350,8350,0
|
|
20240102,202600,2262217220,8350,8350,8350,8350,0
|
|
20240102,202500,2262217220,8350,8350,8350,8350,0
|
|
20240102,202400,2262217220,8350,8350,8350,8350,0
|
|
20240102,202300,2262217220,8350,8350,8350,8350,0
|
|
20240102,202200,2262217220,8350,8350,8350,8350,0
|
|
20240102,202100,2262217220,8350,8350,8350,8350,0
|
|
20240102,202000,2262217220,8350,8350,8350,8350,0
|
|
20240102,201900,2262217220,8350,8350,8350,8350,0
|
|
20240102,201800,2262217220,8350,8350,8350,8350,0
|
|
20240102,201700,2262217220,8350,8350,8350,8350,0
|
|
20240102,201600,2262217220,8350,8350,8350,8350,0
|
|
20240102,201500,2262217220,8350,8350,8350,8350,0
|
|
20240102,201400,2262217220,8350,8350,8350,8350,0
|
|
20240102,201300,2262217220,8350,8350,8350,8350,0
|
|
20240102,201200,2262217220,8350,8350,8350,8350,1498
|
|
20240102,201100,2262217220,8350,8350,8350,8350,0
|
|
20240102,201000,2262217220,8350,8350,8350,8350,0
|
|
20240102,200900,2262217220,8350,8350,8350,8350,0
|
|
20240102,200800,2262217220,8350,8350,8350,8350,0
|
|
20240102,200700,2262217220,8350,8350,8350,8350,0
|
|
20240102,200600,2262217220,8350,8350,8350,8350,0
|
|
20240102,200500,2262217220,8350,8350,8350,8350,0
|
|
20240102,200400,2262217220,8350,8350,8350,8350,0
|
|
20240102,200300,2262217220,8350,8350,8350,8350,0
|
|
20240102,200200,2262217220,8350,8350,8350,8350,0
|
|
20240102,200100,2262217220,8350,8350,8350,8350,0
|
|
20240102,200000,2262217220,8350,8350,8350,8350,0
|
|
20240102,195900,2262217220,8350,8350,8350,8350,0
|
|
20240102,195800,2262217220,8350,8350,8350,8350,0
|
|
20240102,195700,2262217220,8350,8350,8350,8350,0
|
|
20240102,195600,2262217220,8350,8350,8350,8350,0
|
|
20240102,195500,2262217220,8350,8350,8350,8350,0
|
|
20240102,195400,2262217220,8350,8350,8350,8350,0
|
|
20240102,195300,2262217220,8350,8350,8350,8350,0
|
|
20240102,195200,2262217220,8350,8350,8350,8350,0
|
|
20240102,195100,2262217220,8350,8350,8350,8350,0
|
|
20240102,195000,2262217220,8350,8350,8350,8350,0
|
|
20240102,194900,2262217220,8350,8350,8350,8350,0
|
|
20240102,194800,2262217220,8350,8350,8350,8350,0
|
|
20240102,194700,2262217220,8350,8350,8350,8350,0
|
|
20240102,194600,2262217220,8350,8350,8350,8350,0
|
|
20240102,194500,2262217220,8350,8350,8350,8350,0
|
|
20240102,194400,2262217220,8350,8350,8350,8350,0
|
|
20240102,194300,2262217220,8350,8350,8350,8350,0
|
|
20240102,194200,2262217220,8350,8350,8350,8350,1498
|
|
20240102,194100,2262217220,8350,8350,8350,8350,0
|
|
20240102,194000,2262217220,8350,8350,8350,8350,0
|
|
20240102,193900,2262217220,8350,8350,8350,8350,0
|
|
20240102,193800,2262217220,8350,8350,8350,8350,0
|
|
20240102,193700,2262217220,8350,8350,8350,8350,0
|
|
20240102,193600,2262217220,8350,8350,8350,8350,0
|
|
20240102,193500,2262217220,8350,8350,8350,8350,0
|
|
20240102,193400,2262217220,8350,8350,8350,8350,0
|
|
20240102,193300,2262217220,8350,8350,8350,8350,0
|
|
20240102,193200,2262217220,8350,8350,8350,8350,0
|
|
20240102,193100,2262217220,8350,8350,8350,8350,0
|
|
20240102,193000,2262217220,8350,8350,8350,8350,0
|
|
20240102,192900,2262217220,8350,8350,8350,8350,0
|
|
20240102,192800,2262217220,8350,8350,8350,8350,0
|
|
20240102,192700,2262217220,8350,8350,8350,8350,0
|
|
20240102,192600,2262217220,8350,8350,8350,8350,0
|
|
20240102,192500,2262217220,8350,8350,8350,8350,0
|
|
20240102,192400,2262217220,8350,8350,8350,8350,0
|
|
20240102,192300,2262217220,8350,8350,8350,8350,0
|
|
20240102,192200,2262217220,8350,8350,8350,8350,0
|
|
20240102,192100,2262217220,8350,8350,8350,8350,0
|
|
20240102,192000,2262217220,8350,8350,8350,8350,0
|
|
20240102,191900,2262217220,8350,8350,8350,8350,0
|
|
20240102,191800,2262217220,8350,8350,8350,8350,0
|
|
20240102,191700,2262217220,8350,8350,8350,8350,0
|
|
20240102,191600,2262217220,8350,8350,8350,8350,0
|
|
20240102,191500,2262217220,8350,8350,8350,8350,0
|
|
20240102,191400,2262217220,8350,8350,8350,8350,0
|
|
20240102,191300,2262217220,8350,8350,8350,8350,0
|
|
20240102,191200,2262217220,8350,8350,8350,8350,1498
|
|
20240102,191100,2262217220,8350,8350,8350,8350,0
|
|
20240102,191000,2262217220,8350,8350,8350,8350,0
|
|
20240102,190900,2262217220,8350,8350,8350,8350,0
|
|
20240102,190800,2262217220,8350,8350,8350,8350,0
|
|
20240102,190700,2262217220,8350,8350,8350,8350,0
|
|
20240102,190600,2262217220,8350,8350,8350,8350,0
|
|
20240102,190500,2262217220,8350,8350,8350,8350,0
|
|
20240102,190400,2262217220,8350,8350,8350,8350,0
|
|
20240102,190300,2262217220,8350,8350,8350,8350,0
|
|
20240102,190200,2262217220,8350,8350,8350,8350,0
|
|
20240102,190100,2262217220,8350,8350,8350,8350,0
|
|
20240102,190000,2262217220,8350,8350,8350,8350,0
|
|
20240102,185900,2262217220,8350,8350,8350,8350,0
|
|
20240102,185800,2262217220,8350,8350,8350,8350,0
|
|
20240102,185700,2262217220,8350,8350,8350,8350,0
|
|
20240102,185600,2262217220,8350,8350,8350,8350,0
|
|
20240102,185500,2262217220,8350,8350,8350,8350,0
|
|
20240102,185400,2262217220,8350,8350,8350,8350,0
|
|
20240102,185300,2262217220,8350,8350,8350,8350,0
|
|
20240102,185200,2262217220,8350,8350,8350,8350,0
|
|
20240102,185100,2262217220,8350,8350,8350,8350,0
|
|
20240102,185000,2262217220,8350,8350,8350,8350,0
|
|
20240102,184900,2262217220,8350,8350,8350,8350,0
|
|
20240102,184800,2262217220,8350,8350,8350,8350,0
|
|
20240102,184700,2262217220,8350,8350,8350,8350,0
|
|
20240102,184600,2262217220,8350,8350,8350,8350,0
|
|
20240102,184500,2262217220,8350,8350,8350,8350,0
|
|
20240102,184400,2262217220,8350,8350,8350,8350,0
|
|
20240102,184300,2262217220,8350,8350,8350,8350,0
|
|
20240102,184200,2262217220,8350,8350,8350,8350,1498
|
|
20240102,184100,2262217220,8350,8350,8350,8350,0
|
|
20240102,184000,2262217220,8350,8350,8350,8350,0
|
|
20240102,183900,2262217220,8350,8350,8350,8350,0
|
|
20240102,183800,2262217220,8350,8350,8350,8350,0
|
|
20240102,183700,2262217220,8350,8350,8350,8350,0
|
|
20240102,183600,2262217220,8350,8350,8350,8350,0
|
|
20240102,183500,2262217220,8350,8350,8350,8350,0
|
|
20240102,183400,2262217220,8350,8350,8350,8350,0
|
|
20240102,183300,2262217220,8350,8350,8350,8350,0
|
|
20240102,183200,2262217220,8350,8350,8350,8350,0
|
|
20240102,183100,2262217220,8350,8350,8350,8350,0
|
|
20240102,183000,2262217220,8350,8350,8350,8350,0
|
|
20240102,182900,2262217220,8350,8350,8350,8350,0
|
|
20240102,182800,2262217220,8350,8350,8350,8350,0
|
|
20240102,182700,2262217220,8350,8350,8350,8350,0
|
|
20240102,182600,2262217220,8350,8350,8350,8350,0
|
|
20240102,182500,2262217220,8350,8350,8350,8350,0
|
|
20240102,182400,2262217220,8350,8350,8350,8350,0
|
|
20240102,182300,2262217220,8350,8350,8350,8350,0
|
|
20240102,182200,2262217220,8350,8350,8350,8350,0
|
|
20240102,182100,2262217220,8350,8350,8350,8350,0
|
|
20240102,182000,2262217220,8350,8350,8350,8350,0
|
|
20240102,181900,2262217220,8350,8350,8350,8350,0
|
|
20240102,181800,2262217220,8350,8350,8350,8350,0
|
|
20240102,181700,2262217220,8350,8350,8350,8350,0
|
|
20240102,181600,2262217220,8350,8350,8350,8350,0
|
|
20240102,181500,2262217220,8350,8350,8350,8350,0
|
|
20240102,181400,2262217220,8350,8350,8350,8350,0
|
|
20240102,181300,2262217220,8350,8350,8350,8350,0
|
|
20240102,181200,2262217220,8350,8350,8350,8350,1498
|
|
20240102,181100,2262217220,8350,8350,8350,8350,0
|
|
20240102,181000,2262217220,8350,8350,8350,8350,0
|
|
20240102,180900,2262217220,8350,8350,8350,8350,0
|
|
20240102,180800,2262217220,8350,8350,8350,8350,0
|
|
20240102,180700,2262217220,8350,8350,8350,8350,0
|
|
20240102,180600,2262217220,8350,8350,8350,8350,0
|
|
20240102,180500,2262217220,8350,8350,8350,8350,0
|
|
20240102,180400,2262217220,8350,8350,8350,8350,0
|
|
20240102,180300,2262217220,8350,8350,8350,8350,0
|
|
20240102,180200,2262217220,8350,8350,8350,8350,0
|
|
20240102,180100,2262217220,8350,8350,8350,8350,0
|
|
20240102,180000,2262217220,8350,8350,8350,8350,0
|
|
20240102,175900,2262217220,8350,8350,8350,8350,0
|
|
20240102,175800,2262217220,8350,8350,8350,8350,0
|
|
20240102,175700,2262217220,8350,8350,8350,8350,0
|
|
20240102,175600,2262217220,8350,8350,8350,8350,0
|
|
20240102,175500,2262217220,8350,8350,8350,8350,0
|
|
20240102,175400,2262217220,8350,8350,8350,8350,0
|
|
20240102,175300,2262217220,8350,8350,8350,8350,0
|
|
20240102,175200,2262217220,8350,8350,8350,8350,0
|
|
20240102,175100,2262217220,8350,8350,8350,8350,0
|
|
20240102,175000,2262217220,8350,8350,8350,8350,0
|
|
20240102,174900,2262217220,8350,8350,8350,8350,0
|
|
20240102,174800,2262217220,8350,8350,8350,8350,0
|
|
20240102,174700,2262217220,8350,8350,8350,8350,0
|
|
20240102,174600,2262217220,8350,8350,8350,8350,0
|
|
20240102,174500,2262217220,8350,8350,8350,8350,0
|
|
20240102,174400,2262217220,8350,8350,8350,8350,0
|
|
20240102,174300,2262217220,8350,8350,8350,8350,0
|
|
20240102,174200,2262217220,8350,8350,8350,8350,1498
|
|
20240102,174100,2262217220,8350,8350,8350,8350,0
|
|
20240102,174000,2262217220,8350,8350,8350,8350,0
|
|
20240102,173900,2262217220,8350,8350,8350,8350,0
|
|
20240102,173800,2262217220,8350,8350,8350,8350,0
|
|
20240102,173700,2262217220,8350,8350,8350,8350,0
|
|
20240102,173600,2262217220,8350,8350,8350,8350,0
|
|
20240102,173500,2262217220,8350,8350,8350,8350,0
|
|
20240102,173400,2262217220,8350,8350,8350,8350,0
|
|
20240102,173300,2262217220,8350,8350,8350,8350,0
|
|
20240102,173200,2262217220,8350,8350,8350,8350,0
|
|
20240102,173100,2262217220,8350,8350,8350,8350,0
|
|
20240102,173000,2262217220,8350,8350,8350,8350,0
|
|
20240102,172900,2262217220,8350,8350,8350,8350,0
|
|
20240102,172800,2262217220,8350,8350,8350,8350,0
|
|
20240102,172700,2262217220,8350,8350,8350,8350,0
|
|
20240102,172600,2262217220,8350,8350,8350,8350,0
|
|
20240102,172500,2262217220,8350,8350,8350,8350,0
|
|
20240102,172400,2262217220,8350,8350,8350,8350,0
|
|
20240102,172300,2262217220,8350,8350,8350,8350,0
|
|
20240102,172200,2262217220,8350,8350,8350,8350,0
|
|
20240102,172100,2262217220,8350,8350,8350,8350,0
|
|
20240102,172000,2262217220,8350,8350,8350,8350,0
|
|
20240102,171900,2262217220,8350,8350,8350,8350,0
|
|
20240102,171800,2262217220,8350,8350,8350,8350,0
|
|
20240102,171700,2262217220,8350,8350,8350,8350,0
|
|
20240102,171600,2262217220,8350,8350,8350,8350,0
|
|
20240102,171500,2262217220,8350,8350,8350,8350,0
|
|
20240102,171400,2262217220,8350,8350,8350,8350,0
|
|
20240102,171300,2262217220,8350,8350,8350,8350,0
|
|
20240102,171200,2262217220,8350,8350,8350,8350,1498
|
|
20240102,171100,2262217220,8350,8350,8350,8350,0
|
|
20240102,171000,2262217220,8350,8350,8350,8350,0
|
|
20240102,170900,2262217220,8350,8350,8350,8350,0
|
|
20240102,170800,2262217220,8350,8350,8350,8350,0
|
|
20240102,170700,2262217220,8350,8350,8350,8350,0
|
|
20240102,170600,2262217220,8350,8350,8350,8350,0
|
|
20240102,170500,2262217220,8350,8350,8350,8350,0
|
|
20240102,170400,2262217220,8350,8350,8350,8350,0
|
|
20240102,170300,2262217220,8350,8350,8350,8350,0
|
|
20240102,170200,2262217220,8350,8350,8350,8350,0
|
|
20240102,170100,2262217220,8350,8350,8350,8350,0
|
|
20240102,170000,2262217220,8350,8350,8350,8350,0
|
|
20240102,165900,2262217220,8350,8350,8350,8350,0
|
|
20240102,165800,2262217220,8350,8350,8350,8350,0
|
|
20240102,165700,2262217220,8350,8350,8350,8350,0
|
|
20240102,165600,2262217220,8350,8350,8350,8350,0
|
|
20240102,165500,2262217220,8350,8350,8350,8350,0
|
|
20240102,165400,2262217220,8350,8350,8350,8350,0
|
|
20240102,165300,2262217220,8350,8350,8350,8350,0
|
|
20240102,165200,2262217220,8350,8350,8350,8350,0
|
|
20240102,165100,2262217220,8350,8350,8350,8350,0
|
|
20240102,165000,2262217220,8350,8350,8350,8350,0
|
|
20240102,164900,2262217220,8350,8350,8350,8350,0
|
|
20240102,164800,2262217220,8350,8350,8350,8350,0
|
|
20240102,164700,2262217220,8350,8350,8350,8350,0
|
|
20240102,164600,2262217220,8350,8350,8350,8350,0
|
|
20240102,164500,2262217220,8350,8350,8350,8350,0
|
|
20240102,164400,2262217220,8350,8350,8350,8350,0
|
|
20240102,164300,2262217220,8350,8350,8350,8350,0
|
|
20240102,164200,2262217220,8350,8350,8350,8350,1498
|
|
20240102,164100,2262217220,8350,8350,8350,8350,0
|
|
20240102,164000,2262217220,8350,8350,8350,8350,0
|
|
20240102,163900,2262217220,8350,8350,8350,8350,0
|
|
20240102,163800,2262217220,8350,8350,8350,8350,0
|
|
20240102,163700,2262217220,8350,8350,8350,8350,0
|
|
20240102,163600,2262217220,8350,8350,8350,8350,0
|
|
20240102,163500,2262217220,8350,8350,8350,8350,0
|
|
20240102,163400,2262217220,8350,8350,8350,8350,0
|
|
20240102,163300,2262217220,8350,8350,8350,8350,0
|
|
20240102,163200,2262217220,8350,8350,8350,8350,0
|
|
20240102,163100,2262217220,8350,8350,8350,8350,0
|
|
20240102,163000,2262217220,8350,8350,8350,8350,0
|
|
20240102,162900,2262217220,8350,8350,8350,8350,0
|
|
20240102,162800,2262217220,8350,8350,8350,8350,0
|
|
20240102,162700,2262217220,8350,8350,8350,8350,0
|
|
20240102,162600,2262217220,8350,8350,8350,8350,0
|
|
20240102,162500,2262217220,8350,8350,8350,8350,0
|
|
20240102,162400,2262217220,8350,8350,8350,8350,0
|
|
20240102,162300,2262217220,8350,8350,8350,8350,0
|
|
20240102,162200,2262217220,8350,8350,8350,8350,0
|
|
20240102,162100,2262217220,8350,8350,8350,8350,0
|
|
20240102,162000,2262217220,8350,8350,8350,8350,0
|
|
20240102,161900,2262217220,8350,8350,8350,8350,0
|
|
20240102,161800,2262217220,8350,8350,8350,8350,0
|
|
20240102,161700,2262217220,8350,8350,8350,8350,0
|
|
20240102,161600,2262217220,8350,8350,8350,8350,0
|
|
20240102,161500,2262217220,8350,8350,8350,8350,0
|
|
20240102,161400,2262217220,8350,8350,8350,8350,0
|
|
20240102,161300,2262217220,8350,8350,8350,8350,0
|
|
20240102,161200,2262217220,8350,8350,8350,8350,1498
|
|
20240102,161100,2262217220,8350,8350,8350,8350,0
|
|
20240102,161000,2262217220,8350,8350,8350,8350,0
|
|
20240102,160900,2262217220,8350,8350,8350,8350,0
|
|
20240102,160800,2262217220,8350,8350,8350,8350,0
|
|
20240102,160700,2262217220,8350,8350,8350,8350,0
|
|
20240102,160600,2262217220,8350,8350,8350,8350,0
|
|
20240102,160500,2262217220,8350,8350,8350,8350,0
|
|
20240102,160400,2262217220,8350,8350,8350,8350,0
|
|
20240102,160300,2262217220,8350,8350,8350,8350,0
|
|
20240102,160200,2262217220,8350,8350,8350,8350,0
|
|
20240102,160100,2262217220,8350,8350,8350,8350,0
|
|
20240102,160000,2262217220,8350,8350,8350,8350,0
|
|
20240102,155900,2262217220,8350,8350,8350,8350,0
|
|
20240102,155800,2262217220,8350,8350,8350,8350,0
|
|
20240102,155700,2262217220,8350,8350,8350,8350,0
|
|
20240102,155600,2262217220,8350,8350,8350,8350,0
|
|
20240102,155500,2262217220,8350,8350,8350,8350,0
|
|
20240102,155400,2262217220,8350,8350,8350,8350,0
|
|
20240102,155300,2262217220,8350,8350,8350,8350,0
|
|
20240102,155200,2262217220,8350,8350,8350,8350,0
|
|
20240102,155100,2262217220,8350,8350,8350,8350,0
|
|
20240102,155000,2262217220,8350,8350,8350,8350,0
|
|
20240102,154900,2262217220,8350,8350,8350,8350,0
|
|
20240102,154800,2262217220,8350,8350,8350,8350,0
|
|
20240102,154700,2262217220,8350,8350,8350,8350,0
|
|
20240102,154600,2262217220,8350,8350,8350,8350,0
|
|
20240102,154500,2262217220,8350,8350,8350,8350,0
|
|
20240102,154400,2262217220,8350,8350,8350,8350,0
|
|
20240102,154300,2262217220,8350,8350,8350,8350,0
|
|
20240102,154200,2262217220,8350,8350,8350,8350,1498
|
|
20240102,154100,2262217220,8350,8350,8350,8350,0
|
|
20240102,154000,2262217220,8350,8350,8350,8350,0
|
|
20240102,153900,2262217220,8350,8350,8350,8350,0
|
|
20240102,153800,2262217220,8350,8350,8350,8350,0
|
|
20240102,153700,2262217220,8350,8350,8350,8350,0
|
|
20240102,153600,2262217220,8350,8350,8350,8350,0
|
|
20240102,153500,2262217220,8350,8350,8350,8350,0
|
|
20240102,153400,2262217220,8350,8350,8350,8350,0
|
|
20240102,153300,2262217220,8350,8350,8350,8350,0
|
|
20240102,153200,2262217220,8350,8350,8350,8350,0
|
|
20240102,153100,2262217220,8350,8350,8350,8350,0
|
|
20240102,153000,2262217220,8350,8350,8350,8350,1498
|
|
20240102,152900,2249708920,8340,8340,8340,8340,0
|
|
20240102,152800,2249708920,8340,8340,8340,8340,0
|
|
20240102,152700,2249708920,8340,8340,8340,8340,0
|
|
20240102,152600,2249708920,8340,8340,8340,8340,0
|
|
20240102,152500,2249708920,8340,8340,8340,8340,0
|
|
20240102,152400,2249708920,8340,8340,8340,8340,0
|
|
20240102,152300,2249708920,8340,8340,8340,8340,0
|
|
20240102,152200,2249708920,8340,8340,8340,8340,0
|
|
20240102,152100,2249708920,8340,8340,8340,8340,0
|
|
20240102,152000,2249708920,8340,8340,8340,8340,0
|
|
20240102,151900,2249708920,8340,8340,8340,8340,44
|
|
20240102,151800,2249341960,8310,8310,8310,8310,10
|
|
20240102,151700,2249258860,8340,8340,8340,8340,54
|
|
20240102,151600,2248808500,8340,8340,8340,8340,1
|
|
20240102,151500,2248800160,8340,8340,8340,8340,170
|
|
20240102,151400,2247382360,8290,8340,8340,8290,1508
|
|
20240102,151300,2234862320,8340,8340,8340,8340,0
|
|
20240102,151200,2234862320,8340,8330,8340,8330,100
|
|
20240102,151100,2234028330,8300,8320,8330,8290,626
|
|
20240102,151000,2228831750,8330,8320,8340,8300,512
|
|
20240102,150900,2224578210,8310,8340,8340,8310,46
|
|
20240102,150800,2224195610,8300,8350,8350,8300,1703
|
|
20240102,150700,2210050980,8320,8340,8340,8320,867
|
|
20240102,150600,2202831930,8340,8350,8350,8340,43
|
|
20240102,150500,2202473030,8350,8360,8360,8340,441
|
|
20240102,150400,2198789050,8370,8380,8380,8370,119
|
|
20240102,150300,2197792490,8370,8370,8370,8370,0
|
|
20240102,150200,2197792490,8370,8360,8370,8360,14
|
|
20240102,150100,2197675350,8370,8360,8370,8360,244
|
|
20240102,150000,2195633370,8360,8360,8360,8350,2561
|
|
20240102,145900,2174226000,8360,8350,8360,8340,508
|
|
20240102,145800,2169984390,8350,8350,8360,8340,202
|
|
20240102,145700,2168296650,8360,8350,8360,8350,309
|
|
20240102,145600,2165713450,8350,8350,8350,8340,314
|
|
20240102,145500,2163091790,8350,8360,8360,8350,498
|
|
20240102,145400,2158930820,8360,8360,8360,8360,183
|
|
20240102,145300,2157400940,8370,8380,8380,8370,236
|
|
20240102,145200,2155424210,8380,8380,8380,8370,159
|
|
20240102,145100,2154091810,8380,8390,8390,8370,335
|
|
20240102,145000,2151285330,8390,8370,8390,8330,1091
|
|
20240102,144900,2142175400,8370,8390,8390,8370,370
|
|
20240102,144800,2139073170,8390,8380,8390,8380,254
|
|
20240102,144700,2136942710,8390,8380,8390,8380,170
|
|
20240102,144600,2135517940,8380,8380,8380,8380,224
|
|
20240102,144500,2133640820,8370,8390,8390,8370,127
|
|
20240102,144400,2132575440,8400,8400,8400,8400,291
|
|
20240102,144300,2130131040,8400,8400,8400,8390,325
|
|
20240102,144200,2127402280,8400,8390,8400,8390,503
|
|
20240102,144100,2123179960,8400,8390,8400,8380,1622
|
|
20240102,144000,2109560480,8390,8390,8390,8390,250
|
|
20240102,143900,2107462980,8360,8390,8390,8360,117
|
|
20240102,143800,2106481820,8380,8390,8390,8380,1083
|
|
20240102,143700,2097400150,8390,8380,8390,8330,1311
|
|
20240102,143600,2086423120,8380,8380,8380,8370,1181
|
|
20240102,143500,2076537310,8380,8370,8380,8370,263
|
|
20240102,143400,2074333380,8380,8380,8380,8380,190
|
|
20240102,143300,2072741180,8370,8370,8370,8370,245
|
|
20240102,143200,2070690530,8370,8380,8380,8370,132
|
|
20240102,143100,2069584510,8380,8390,8390,8380,358
|
|
20240102,143000,2066583450,8390,8390,8390,8330,783
|
|
20240102,142900,2060051940,8390,8400,8400,8390,470
|
|
20240102,142800,2056106240,8400,8390,8400,8390,42
|
|
20240102,142700,2055753550,8390,8390,8400,8380,189
|
|
20240102,142600,2054166240,8390,8390,8390,8380,363
|
|
20240102,142500,2051121420,8390,8390,8390,8380,97
|
|
20240102,142400,2050308130,8390,8390,8390,8390,338
|
|
20240102,142300,2047472310,8390,8370,8390,8370,296
|
|
20240102,142200,2044989300,8380,8370,8380,8370,950
|
|
20240102,142100,2037029810,8370,8360,8370,8340,739
|
|
20240102,142000,2030857500,8370,8370,8370,8360,393
|
|
20240102,141900,2027569090,8370,8370,8370,8360,392
|
|
20240102,141800,2024288200,8370,8420,8420,8360,1452
|
|
20240102,141700,2012126420,8420,8430,8430,8420,335
|
|
20240102,141600,2009304620,8430,8430,8430,8430,186
|
|
20240102,141500,2007736640,8430,8430,8430,8430,258
|
|
20240102,141400,2005561700,8430,8420,8430,8420,593
|
|
20240102,141300,2000566020,8420,8450,8450,8410,537
|
|
20240102,141200,1996042550,8440,8430,8440,8430,1141
|
|
20240102,141100,1986413520,8430,8420,8440,8410,163
|
|
20240102,141000,1985040570,8420,8410,8420,8400,751
|
|
20240102,140900,1978727050,8420,8440,8440,8400,298
|
|
20240102,140800,1976219850,8440,8450,8450,8400,1777
|
|
20240102,140700,1961280510,8450,8460,8460,8450,262
|
|
20240102,140600,1959065190,8450,8470,8470,8450,131
|
|
20240102,140500,1957956910,8470,8470,8470,8470,238
|
|
20240102,140400,1955941050,8480,8430,8480,8430,434
|
|
20240102,140300,1952272000,8410,8480,8480,8410,742
|
|
20240102,140200,1946008320,8480,8480,8480,8470,302
|
|
20240102,140100,1943448070,8480,8480,8490,8480,136
|
|
20240102,140000,1942293730,8490,8480,8490,8470,746
|
|
20240102,135900,1935969960,8490,8450,8490,8450,3842
|
|
20240102,135800,1903373560,8450,8460,8460,8450,186
|
|
20240102,135700,1901800030,8460,8460,8480,8460,5955
|
|
20240102,135600,1851366750,8460,8450,8460,8440,559
|
|
20240102,135500,1846643560,8440,8450,8450,8440,455
|
|
20240102,135400,1842801300,8450,8440,8450,8440,212
|
|
20240102,135300,1841011950,8410,8440,8440,8410,227
|
|
20240102,135200,1839097080,8450,8450,8460,8450,528
|
|
20240102,135100,1834630810,8460,8460,8460,8440,892
|
|
20240102,135000,1827091460,8460,8460,8470,8450,1920
|
|
20240102,134900,1810847050,8450,8470,8470,8450,554
|
|
20240102,134800,1806160740,8470,8450,8470,8450,1491
|
|
20240102,134700,1793556350,8450,8440,8450,8440,2411
|
|
20240102,134600,1773204770,8430,8430,8430,8430,1147
|
|
20240102,134500,1763535560,8420,8400,8420,8400,438
|
|
20240102,134400,1759852040,8400,8430,8430,8400,292
|
|
20240102,134300,1757393880,8400,8420,8420,8390,56
|
|
20240102,134200,1756923080,8430,8430,8430,8420,1009
|
|
20240102,134100,1748421160,8430,8430,8440,8430,1121
|
|
20240102,134000,1738967500,8440,8400,8440,8400,9548
|
|
20240102,133900,1658545560,8400,8390,8400,8390,3764
|
|
20240102,133800,1626943020,8390,8390,8390,8380,335
|
|
20240102,133700,1624132470,8380,8380,8380,8380,1378
|
|
20240102,133600,1612584830,8380,8380,8390,8370,984
|
|
20240102,133500,1604337480,8380,8370,8390,8370,949
|
|
20240102,133400,1596381460,8370,8390,8390,8360,426
|
|
20240102,133300,1592811100,8390,8360,8400,8360,4472
|
|
20240102,133200,1555356400,8360,8360,8360,8360,362
|
|
20240102,133100,1552330080,8360,8350,8360,8350,809
|
|
20240102,133000,1545568190,8350,8340,8350,8340,2347
|
|
20240102,132900,1525975210,8300,8320,8320,8300,1500
|
|
20240102,132800,1513521110,8340,8350,8350,8340,604
|
|
20240102,132700,1508480100,8340,8340,8350,8340,1233
|
|
20240102,132600,1498185780,8310,8350,8350,8310,499
|
|
20240102,132500,1494032840,8340,8340,8340,8340,315
|
|
20240102,132400,1491405740,8340,8340,8340,8320,164
|
|
20240102,132300,1490038770,8340,8340,8340,8320,816
|
|
20240102,132200,1483238990,8340,8350,8350,8340,132
|
|
20240102,132100,1482137280,8340,8350,8350,8340,105
|
|
20240102,132000,1481260750,8350,8350,8350,8350,890
|
|
20240102,131900,1473829250,8340,8350,8350,8340,162
|
|
20240102,131800,1472477070,8350,8340,8350,8340,934
|
|
20240102,131700,1464682610,8350,8350,8350,8350,1120
|
|
20240102,131600,1455330610,8330,8350,8350,8330,1397
|
|
20240102,131500,1443685600,8340,8350,8350,8340,184
|
|
20240102,131400,1442150100,8350,8350,8350,8340,438
|
|
20240102,131300,1438493800,8350,8350,8350,8340,466
|
|
20240102,131200,1434602790,8340,8350,8350,8340,460
|
|
20240102,131100,1430764030,8350,8350,8350,8340,721
|
|
20240102,131000,1424743980,8340,8340,8350,8340,539
|
|
20240102,130900,1420246010,8340,8340,8340,8330,210
|
|
20240102,130800,1418494640,8340,8340,8350,8340,854
|
|
20240102,130700,1411371520,8340,8330,8340,8330,1596
|
|
20240102,130600,1398061010,8340,8330,8340,8330,524
|
|
20240102,130500,1393691240,8330,8330,8340,8330,241
|
|
20240102,130400,1391681810,8340,8320,8340,8320,458
|
|
20240102,130300,1387865750,8330,8330,8330,8320,584
|
|
20240102,130200,1383003850,8330,8330,8330,8330,154
|
|
20240102,130100,1381721030,8330,8320,8330,8320,202
|
|
20240102,130000,1380039370,8330,8340,8340,8330,373
|
|
20240102,125900,1376931380,8330,8320,8340,8320,742
|
|
20240102,125800,1370748440,8320,8330,8330,8320,248
|
|
20240102,125700,1368684580,8330,8340,8340,8330,1109
|
|
20240102,125600,1359438670,8340,8320,8340,8310,1561
|
|
20240102,125500,1346450060,8320,8310,8320,8310,556
|
|
20240102,125400,1341828640,8310,8310,8310,8300,641
|
|
20240102,125300,1336502990,8310,8300,8310,8300,1162
|
|
20240102,125200,1326858290,8290,8290,8290,8290,126
|
|
20240102,125100,1325813750,8290,8290,8290,8290,381
|
|
20240102,125000,1322655260,8290,8310,8310,8290,224
|
|
20240102,124900,1320795070,8310,8320,8320,8310,1875
|
|
20240102,124800,1305208570,8320,8320,8320,8320,94
|
|
20240102,124700,1304426490,8320,8320,8320,8310,1199
|
|
20240102,124600,1294458810,8320,8330,8330,8310,121
|
|
20240102,124500,1293452090,8310,8330,8350,8300,4002
|
|
20240102,124400,1260059720,8330,8320,8330,8310,1253
|
|
20240102,124300,1249630630,8320,8290,8320,8290,799
|
|
20240102,124200,1242994920,8320,8300,8320,8290,137
|
|
20240102,124100,1241859090,8290,8320,8330,8290,559
|
|
20240102,124000,1237208320,8310,8300,8330,8300,4604
|
|
20240102,123900,1198987580,8300,8300,8300,8290,590
|
|
20240102,123800,1194090600,8300,8250,8300,8250,7143
|
|
20240102,123700,1134900970,8260,8240,8260,8240,2420
|
|
20240102,123600,1114926930,8250,8240,8250,8240,432
|
|
20240102,123500,1111363330,8240,8250,8250,8240,264
|
|
20240102,123400,1109185830,8250,8250,8250,8250,625
|
|
20240102,123300,1104029580,8240,8240,8240,8240,461
|
|
20240102,123200,1100230940,8220,8250,8250,8220,146
|
|
20240102,123100,1099027190,8240,8250,8250,8240,132
|
|
20240102,123000,1097938490,8250,8250,8250,8240,919
|
|
20240102,122900,1090359630,8250,8250,8250,8250,83
|
|
20240102,122800,1089674880,8230,8230,8230,8230,366
|
|
20240102,122700,1086662700,8230,8230,8230,8230,690
|
|
20240102,122600,1080984000,8230,8230,8230,8230,85
|
|
20240102,122500,1080284450,8230,8230,8230,8230,739
|
|
20240102,122400,1074202480,8230,8230,8230,8230,164
|
|
20240102,122300,1072852760,8220,8210,8220,8210,147
|
|
20240102,122200,1071645600,8210,8220,8220,8210,194
|
|
20240102,122100,1070052450,8220,8220,8220,8220,355
|
|
20240102,122000,1067134350,8200,8200,8200,8200,378
|
|
20240102,121900,1064034750,8200,8200,8200,8200,169
|
|
20240102,121800,1062648950,8200,8200,8200,8200,436
|
|
20240102,121700,1059073750,8190,8190,8190,8180,1248
|
|
20240102,121600,1048863390,8200,8200,8200,8180,142
|
|
20240102,121500,1047699290,8200,8200,8200,8190,438
|
|
20240102,121400,1044107760,8200,8210,8210,8190,1011
|
|
20240102,121300,1035816520,8210,8220,8220,8210,465
|
|
20240102,121200,1031994630,8220,8210,8220,8210,310
|
|
20240102,121100,1029448690,8210,8210,8210,8210,22
|
|
20240102,121000,1029268070,8220,8210,8220,8210,578
|
|
20240102,120900,1024517290,8210,8200,8210,8200,31
|
|
20240102,120800,1024262870,8220,8210,8220,8210,554
|
|
20240102,120700,1019709180,8210,8210,8210,8200,37
|
|
20240102,120600,1019405450,8210,8230,8230,8210,488
|
|
20240102,120500,1015393180,8230,8220,8230,8210,252
|
|
20240102,120400,1013321300,8220,8220,8220,8220,99
|
|
20240102,120300,1012507520,8230,8220,8230,8220,440
|
|
20240102,120200,1008889840,8210,8220,8220,8210,90
|
|
20240102,120100,1008150060,8220,8230,8230,8220,1127
|
|
20240102,120000,998882140,8230,8230,8230,8230,154
|
|
20240102,115900,997614720,8250,8250,8250,8250,189
|
|
20240102,115800,996055470,8250,8250,8250,8250,424
|
|
20240102,115700,992557470,8240,8240,8250,8240,218
|
|
20240102,115600,990759260,8250,8240,8250,8240,560
|
|
20240102,115500,986139600,8250,8240,8250,8240,106
|
|
20240102,115400,985265390,8230,8250,8260,8230,392
|
|
20240102,115300,982035390,8250,8250,8250,8250,365
|
|
20240102,115200,979024140,8260,8250,8260,8250,169
|
|
20240102,115100,977628630,8250,8240,8250,8240,757
|
|
20240102,115000,971383640,8240,8240,8250,8230,174
|
|
20240102,114900,969949190,8250,8260,8260,8250,232
|
|
20240102,114800,968033880,8260,8260,8270,8260,486
|
|
20240102,114700,964015040,8260,8260,8270,8260,137
|
|
20240102,114600,962882460,8270,8250,8270,8250,588
|
|
20240102,114500,958020920,8260,8250,8260,8250,291
|
|
20240102,114400,955618820,8260,8250,8260,8250,2180
|
|
20240102,114300,937632950,8250,8220,8250,8220,2048
|
|
20240102,114200,920756140,8230,8240,8240,8210,1350
|
|
20240102,114100,909634810,8240,8200,8240,8190,1247
|
|
20240102,114000,899396790,8200,8200,8200,8200,138
|
|
20240102,113900,898265190,8200,8200,8200,8190,547
|
|
20240102,113800,893779820,8200,8200,8200,8200,386
|
|
20240102,113700,890614620,8210,8240,8240,8210,335
|
|
20240102,113600,887859070,8230,8220,8240,8220,434
|
|
20240102,113500,884283730,8220,8200,8220,8200,168
|
|
20240102,113400,882903440,8210,8250,8250,8210,1084
|
|
20240102,113300,873980490,8260,8250,8260,8250,84
|
|
20240102,113200,873286660,8260,8250,8260,8250,592
|
|
20240102,113100,868399940,8250,8250,8250,8250,165
|
|
20240102,113000,867038690,8260,8230,8260,8230,314
|
|
20240102,112900,864447360,8230,8260,8270,8230,1099
|
|
20240102,112800,855371150,8270,8260,8270,8260,429
|
|
20240102,112700,851824310,8260,8240,8260,8240,1606
|
|
20240102,112600,838560750,8230,8240,8260,8230,1143
|
|
20240102,112500,829130260,8260,8270,8280,8260,672
|
|
20240102,112400,823576170,8280,8260,8280,8260,1600
|
|
20240102,112300,810337850,8250,8270,8270,8240,471
|
|
20240102,112200,806443670,8280,8220,8280,8210,2367
|
|
20240102,112100,786892860,8220,8190,8220,8190,6509
|
|
20240102,112000,733456360,8190,8180,8190,8180,868
|
|
20240102,111900,726349000,8140,8170,8180,8140,3557
|
|
20240102,111800,697286400,8110,8170,8170,8110,750
|
|
20240102,111700,691171370,8170,8160,8170,8160,3185
|
|
20240102,111600,665159670,8160,8150,8160,8150,692
|
|
20240102,111500,659513960,8160,8160,8160,8160,747
|
|
20240102,111400,653418440,8160,8140,8160,8140,373
|
|
20240102,111300,650378080,8090,8140,8140,8090,2006
|
|
20240102,111200,634066270,8140,8100,8140,8090,3847
|
|
20240102,111100,602842500,8100,8100,8100,8100,512
|
|
20240102,111000,598695300,8100,8100,8100,8100,536
|
|
20240102,110900,594353700,8100,8090,8110,8090,1655
|
|
20240102,110800,580954070,8090,8090,8090,8070,204
|
|
20240102,110700,579304670,8080,8080,8090,8080,392
|
|
20240102,110600,576134050,8080,8080,8090,8080,591
|
|
20240102,110500,571357660,8070,8060,8080,8060,112
|
|
20240102,110400,570453080,8060,8060,8060,8050,187
|
|
20240102,110300,568946780,8060,8070,8070,8050,736
|
|
20240102,110200,563012970,8060,8070,8070,8060,147
|
|
20240102,110100,561827210,8070,8070,8070,8070,94
|
|
20240102,110000,561068630,8070,8070,8080,8070,457
|
|
20240102,105900,557377990,8070,8060,8070,8060,306
|
|
20240102,105800,554909170,8070,8070,8070,8070,614
|
|
20240102,105700,549954190,8070,8070,8070,8070,262
|
|
20240102,105600,547839850,8070,8070,8080,8070,131
|
|
20240102,105500,546782560,8060,8070,8080,8060,765
|
|
20240102,105400,540607890,8060,8060,8060,8060,18
|
|
20240102,105300,540462810,8070,8070,8070,8050,492
|
|
20240102,105200,536496590,8030,8060,8070,8030,819
|
|
20240102,105100,529895450,8070,8070,8070,8060,652
|
|
20240102,105000,524638510,8060,8050,8060,8050,280
|
|
20240102,104900,522384110,8050,8050,8050,8050,20
|
|
20240102,104800,522223110,8030,7990,8030,7990,146
|
|
20240102,104700,521051810,7990,8000,8000,7990,1818
|
|
20240102,104600,506509720,8000,8030,8030,8000,3858
|
|
20240102,104500,475631450,8020,8060,8060,8020,6727
|
|
20240102,104400,421536420,8070,8070,8070,8060,180
|
|
20240102,104300,420085000,8070,8070,8070,8070,392
|
|
20240102,104200,416921560,8070,8080,8080,8070,319
|
|
20240102,104100,414347110,8070,8090,8090,8070,1110
|
|
20240102,104000,405375010,8080,8080,8080,8080,1
|
|
20240102,103900,405366930,8090,8090,8090,8080,469
|
|
20240102,103800,401573020,8090,8090,8090,8090,30
|
|
20240102,103700,401330320,8090,8090,8090,8090,454
|
|
20240102,103600,397657460,8080,8080,8080,8080,5
|
|
20240102,103500,397617060,8060,8050,8060,8050,496
|
|
20240102,103400,393623240,8050,8090,8090,8050,6505
|
|
20240102,103300,341193790,8090,8080,8090,8080,750
|
|
20240102,103200,335132560,8080,8080,8080,8080,143
|
|
20240102,103100,333977120,8060,8110,8110,8060,323
|
|
20240102,103000,331367590,8050,8080,8080,8050,3795
|
|
20240102,102900,300789200,8070,8070,8070,8070,176
|
|
20240102,102800,299368880,8060,8060,8060,8060,0
|
|
20240102,102700,299368880,8060,8090,8090,8060,2026
|
|
20240102,102600,283014230,8070,8100,8100,8070,2033
|
|
20240102,102500,266587500,8110,8100,8110,8100,1146
|
|
20240102,102400,257299820,8100,8110,8120,8100,629
|
|
20240102,102300,252199150,8120,8150,8150,8120,1189
|
|
20240102,102200,242531130,8150,8160,8170,8150,304
|
|
20240102,102100,240053500,8150,8140,8150,8140,644
|
|
20240102,102000,234811240,8140,8140,8140,8140,8
|
|
20240102,101900,234746120,8140,8130,8140,8130,231
|
|
20240102,101800,232865990,8140,8150,8160,8140,190
|
|
20240102,101700,231319140,8150,8140,8150,8140,404
|
|
20240102,101600,228029000,8130,8130,8150,8120,853
|
|
20240102,101500,221097050,8120,8150,8160,8120,1724
|
|
20240102,101400,207053560,8140,8130,8160,8120,235
|
|
20240102,101300,205137190,8120,8110,8120,8110,203
|
|
20240102,101200,203488960,8100,8080,8100,8070,524
|
|
20240102,101100,199249230,8060,8060,8080,8050,2398
|
|
20240102,101000,179922440,8060,8090,8090,8060,1856
|
|
20240102,100900,164932280,8090,8160,8160,8090,3274
|
|
20240102,100800,138376850,8160,8180,8180,8150,732
|
|
20240102,100700,132402190,8180,8220,8220,8180,1378
|
|
20240102,100600,121113720,8200,8260,8290,8200,2343
|
|
20240102,100500,101793040,8280,8250,8300,8250,2696
|
|
20240102,100400,79509460,8260,8150,8260,8140,1775
|
|
20240102,100300,64907890,8150,8200,8200,8150,903
|
|
20240102,100200,57521640,8200,8180,8220,8170,1358
|
|
20240102,100100,46380250,8170,8130,8180,8130,226
|
|
20240102,100000,44535970,8140,8080,8140,8080,5505
|