664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,210100,2148030330,6390,6390,6390,6390,8513
|
|
20240102,210000,2148030330,6390,6390,6390,6390,0
|
|
20240102,205900,2148030330,6390,6390,6390,6390,0
|
|
20240102,205800,2148030330,6390,6390,6390,6390,0
|
|
20240102,205700,2148030330,6390,6390,6390,6390,0
|
|
20240102,205600,2148030330,6390,6390,6390,6390,0
|
|
20240102,205500,2148030330,6390,6390,6390,6390,0
|
|
20240102,205400,2148030330,6390,6390,6390,6390,0
|
|
20240102,205300,2148030330,6390,6390,6390,6390,0
|
|
20240102,205200,2148030330,6390,6390,6390,6390,0
|
|
20240102,205100,2148030330,6390,6390,6390,6390,0
|
|
20240102,205000,2148030330,6390,6390,6390,6390,0
|
|
20240102,204900,2148030330,6390,6390,6390,6390,0
|
|
20240102,204800,2148030330,6390,6390,6390,6390,0
|
|
20240102,204700,2148030330,6390,6390,6390,6390,0
|
|
20240102,204600,2148030330,6390,6390,6390,6390,0
|
|
20240102,204500,2148030330,6390,6390,6390,6390,0
|
|
20240102,204400,2148030330,6390,6390,6390,6390,0
|
|
20240102,204300,2148030330,6390,6390,6390,6390,0
|
|
20240102,204200,2148030330,6390,6390,6390,6390,0
|
|
20240102,204100,2148030330,6390,6390,6390,6390,0
|
|
20240102,204000,2148030330,6390,6390,6390,6390,0
|
|
20240102,203900,2148030330,6390,6390,6390,6390,0
|
|
20240102,203800,2148030330,6390,6390,6390,6390,0
|
|
20240102,203700,2148030330,6390,6390,6390,6390,0
|
|
20240102,203600,2148030330,6390,6390,6390,6390,0
|
|
20240102,203500,2148030330,6390,6390,6390,6390,0
|
|
20240102,203400,2148030330,6390,6390,6390,6390,0
|
|
20240102,203300,2148030330,6390,6390,6390,6390,0
|
|
20240102,203200,2148030330,6390,6390,6390,6390,0
|
|
20240102,203100,2148030330,6390,6390,6390,6390,8513
|
|
20240102,203000,2148030330,6390,6390,6390,6390,0
|
|
20240102,202900,2148030330,6390,6390,6390,6390,0
|
|
20240102,202800,2148030330,6390,6390,6390,6390,0
|
|
20240102,202700,2148030330,6390,6390,6390,6390,0
|
|
20240102,202600,2148030330,6390,6390,6390,6390,0
|
|
20240102,202500,2148030330,6390,6390,6390,6390,0
|
|
20240102,202400,2148030330,6390,6390,6390,6390,0
|
|
20240102,202300,2148030330,6390,6390,6390,6390,0
|
|
20240102,202200,2148030330,6390,6390,6390,6390,0
|
|
20240102,202100,2148030330,6390,6390,6390,6390,0
|
|
20240102,202000,2148030330,6390,6390,6390,6390,0
|
|
20240102,201900,2148030330,6390,6390,6390,6390,0
|
|
20240102,201800,2148030330,6390,6390,6390,6390,0
|
|
20240102,201700,2148030330,6390,6390,6390,6390,0
|
|
20240102,201600,2148030330,6390,6390,6390,6390,0
|
|
20240102,201500,2148030330,6390,6390,6390,6390,0
|
|
20240102,201400,2148030330,6390,6390,6390,6390,0
|
|
20240102,201300,2148030330,6390,6390,6390,6390,0
|
|
20240102,201200,2148030330,6390,6390,6390,6390,0
|
|
20240102,201100,2148030330,6390,6390,6390,6390,0
|
|
20240102,201000,2148030330,6390,6390,6390,6390,0
|
|
20240102,200900,2148030330,6390,6390,6390,6390,0
|
|
20240102,200800,2148030330,6390,6390,6390,6390,0
|
|
20240102,200700,2148030330,6390,6390,6390,6390,0
|
|
20240102,200600,2148030330,6390,6390,6390,6390,0
|
|
20240102,200500,2148030330,6390,6390,6390,6390,0
|
|
20240102,200400,2148030330,6390,6390,6390,6390,0
|
|
20240102,200300,2148030330,6390,6390,6390,6390,0
|
|
20240102,200200,2148030330,6390,6390,6390,6390,0
|
|
20240102,200100,2148030330,6390,6390,6390,6390,8513
|
|
20240102,200000,2148030330,6390,6390,6390,6390,0
|
|
20240102,195900,2148030330,6390,6390,6390,6390,0
|
|
20240102,195800,2148030330,6390,6390,6390,6390,0
|
|
20240102,195700,2148030330,6390,6390,6390,6390,0
|
|
20240102,195600,2148030330,6390,6390,6390,6390,0
|
|
20240102,195500,2148030330,6390,6390,6390,6390,0
|
|
20240102,195400,2148030330,6390,6390,6390,6390,0
|
|
20240102,195300,2148030330,6390,6390,6390,6390,0
|
|
20240102,195200,2148030330,6390,6390,6390,6390,0
|
|
20240102,195100,2148030330,6390,6390,6390,6390,0
|
|
20240102,195000,2148030330,6390,6390,6390,6390,0
|
|
20240102,194900,2148030330,6390,6390,6390,6390,0
|
|
20240102,194800,2148030330,6390,6390,6390,6390,0
|
|
20240102,194700,2148030330,6390,6390,6390,6390,0
|
|
20240102,194600,2148030330,6390,6390,6390,6390,0
|
|
20240102,194500,2148030330,6390,6390,6390,6390,0
|
|
20240102,194400,2148030330,6390,6390,6390,6390,0
|
|
20240102,194300,2148030330,6390,6390,6390,6390,0
|
|
20240102,194200,2148030330,6390,6390,6390,6390,0
|
|
20240102,194100,2148030330,6390,6390,6390,6390,0
|
|
20240102,194000,2148030330,6390,6390,6390,6390,0
|
|
20240102,193900,2148030330,6390,6390,6390,6390,0
|
|
20240102,193800,2148030330,6390,6390,6390,6390,0
|
|
20240102,193700,2148030330,6390,6390,6390,6390,0
|
|
20240102,193600,2148030330,6390,6390,6390,6390,0
|
|
20240102,193500,2148030330,6390,6390,6390,6390,0
|
|
20240102,193400,2148030330,6390,6390,6390,6390,0
|
|
20240102,193300,2148030330,6390,6390,6390,6390,0
|
|
20240102,193200,2148030330,6390,6390,6390,6390,0
|
|
20240102,193100,2148030330,6390,6390,6390,6390,8513
|
|
20240102,193000,2148030330,6390,6390,6390,6390,0
|
|
20240102,192900,2148030330,6390,6390,6390,6390,0
|
|
20240102,192800,2148030330,6390,6390,6390,6390,0
|
|
20240102,192700,2148030330,6390,6390,6390,6390,0
|
|
20240102,192600,2148030330,6390,6390,6390,6390,0
|
|
20240102,192500,2148030330,6390,6390,6390,6390,0
|
|
20240102,192400,2148030330,6390,6390,6390,6390,0
|
|
20240102,192300,2148030330,6390,6390,6390,6390,0
|
|
20240102,192200,2148030330,6390,6390,6390,6390,0
|
|
20240102,192100,2148030330,6390,6390,6390,6390,0
|
|
20240102,192000,2148030330,6390,6390,6390,6390,0
|
|
20240102,191900,2148030330,6390,6390,6390,6390,0
|
|
20240102,191800,2148030330,6390,6390,6390,6390,0
|
|
20240102,191700,2148030330,6390,6390,6390,6390,0
|
|
20240102,191600,2148030330,6390,6390,6390,6390,0
|
|
20240102,191500,2148030330,6390,6390,6390,6390,0
|
|
20240102,191400,2148030330,6390,6390,6390,6390,0
|
|
20240102,191300,2148030330,6390,6390,6390,6390,0
|
|
20240102,191200,2148030330,6390,6390,6390,6390,0
|
|
20240102,191100,2148030330,6390,6390,6390,6390,0
|
|
20240102,191000,2148030330,6390,6390,6390,6390,0
|
|
20240102,190900,2148030330,6390,6390,6390,6390,0
|
|
20240102,190800,2148030330,6390,6390,6390,6390,0
|
|
20240102,190700,2148030330,6390,6390,6390,6390,0
|
|
20240102,190600,2148030330,6390,6390,6390,6390,0
|
|
20240102,190500,2148030330,6390,6390,6390,6390,0
|
|
20240102,190400,2148030330,6390,6390,6390,6390,0
|
|
20240102,190300,2148030330,6390,6390,6390,6390,0
|
|
20240102,190200,2148030330,6390,6390,6390,6390,0
|
|
20240102,190100,2148030330,6390,6390,6390,6390,8513
|
|
20240102,190000,2148030330,6390,6390,6390,6390,0
|
|
20240102,185900,2148030330,6390,6390,6390,6390,0
|
|
20240102,185800,2148030330,6390,6390,6390,6390,0
|
|
20240102,185700,2148030330,6390,6390,6390,6390,0
|
|
20240102,185600,2148030330,6390,6390,6390,6390,0
|
|
20240102,185500,2148030330,6390,6390,6390,6390,0
|
|
20240102,185400,2148030330,6390,6390,6390,6390,0
|
|
20240102,185300,2148030330,6390,6390,6390,6390,0
|
|
20240102,185200,2148030330,6390,6390,6390,6390,0
|
|
20240102,185100,2148030330,6390,6390,6390,6390,0
|
|
20240102,185000,2148030330,6390,6390,6390,6390,0
|
|
20240102,184900,2148030330,6390,6390,6390,6390,0
|
|
20240102,184800,2148030330,6390,6390,6390,6390,0
|
|
20240102,184700,2148030330,6390,6390,6390,6390,0
|
|
20240102,184600,2148030330,6390,6390,6390,6390,0
|
|
20240102,184500,2148030330,6390,6390,6390,6390,0
|
|
20240102,184400,2148030330,6390,6390,6390,6390,0
|
|
20240102,184300,2148030330,6390,6390,6390,6390,0
|
|
20240102,184200,2148030330,6390,6390,6390,6390,0
|
|
20240102,184100,2148030330,6390,6390,6390,6390,0
|
|
20240102,184000,2148030330,6390,6390,6390,6390,0
|
|
20240102,183900,2148030330,6390,6390,6390,6390,0
|
|
20240102,183800,2148030330,6390,6390,6390,6390,0
|
|
20240102,183700,2148030330,6390,6390,6390,6390,0
|
|
20240102,183600,2148030330,6390,6390,6390,6390,0
|
|
20240102,183500,2148030330,6390,6390,6390,6390,0
|
|
20240102,183400,2148030330,6390,6390,6390,6390,0
|
|
20240102,183300,2148030330,6390,6390,6390,6390,0
|
|
20240102,183200,2148030330,6390,6390,6390,6390,0
|
|
20240102,183100,2148030330,6390,6390,6390,6390,8513
|
|
20240102,183000,2148030330,6390,6390,6390,6390,0
|
|
20240102,182900,2148030330,6390,6390,6390,6390,0
|
|
20240102,182800,2148030330,6390,6390,6390,6390,0
|
|
20240102,182700,2148030330,6390,6390,6390,6390,0
|
|
20240102,182600,2148030330,6390,6390,6390,6390,0
|
|
20240102,182500,2148030330,6390,6390,6390,6390,0
|
|
20240102,182400,2148030330,6390,6390,6390,6390,0
|
|
20240102,182300,2148030330,6390,6390,6390,6390,0
|
|
20240102,182200,2148030330,6390,6390,6390,6390,0
|
|
20240102,182100,2148030330,6390,6390,6390,6390,0
|
|
20240102,182000,2148030330,6390,6390,6390,6390,0
|
|
20240102,181900,2148030330,6390,6390,6390,6390,0
|
|
20240102,181800,2148030330,6390,6390,6390,6390,0
|
|
20240102,181700,2148030330,6390,6390,6390,6390,0
|
|
20240102,181600,2148030330,6390,6390,6390,6390,0
|
|
20240102,181500,2148030330,6390,6390,6390,6390,0
|
|
20240102,181400,2148030330,6390,6390,6390,6390,0
|
|
20240102,181300,2148030330,6390,6390,6390,6390,0
|
|
20240102,181200,2148030330,6390,6390,6390,6390,0
|
|
20240102,181100,2148030330,6390,6390,6390,6390,0
|
|
20240102,181000,2148030330,6390,6390,6390,6390,0
|
|
20240102,180900,2148030330,6390,6390,6390,6390,0
|
|
20240102,180800,2148030330,6390,6390,6390,6390,0
|
|
20240102,180700,2148030330,6390,6390,6390,6390,0
|
|
20240102,180600,2148030330,6390,6390,6390,6390,0
|
|
20240102,180500,2148030330,6390,6390,6390,6390,0
|
|
20240102,180400,2148030330,6390,6390,6390,6390,0
|
|
20240102,180300,2148030330,6390,6390,6390,6390,0
|
|
20240102,180200,2148030330,6390,6390,6390,6390,0
|
|
20240102,180100,2148030330,6390,6390,6390,6390,8513
|
|
20240102,180000,2148030330,6390,6390,6390,6390,0
|
|
20240102,175900,2148030330,6390,6390,6390,6390,0
|
|
20240102,175800,2148030330,6390,6390,6390,6390,0
|
|
20240102,175700,2148030330,6390,6390,6390,6390,0
|
|
20240102,175600,2148030330,6390,6390,6390,6390,0
|
|
20240102,175500,2148030330,6390,6390,6390,6390,0
|
|
20240102,175400,2148030330,6390,6390,6390,6390,0
|
|
20240102,175300,2148030330,6390,6390,6390,6390,0
|
|
20240102,175200,2148030330,6390,6390,6390,6390,0
|
|
20240102,175100,2148030330,6390,6390,6390,6390,0
|
|
20240102,175000,2148030330,6390,6390,6390,6390,0
|
|
20240102,174900,2148030330,6390,6390,6390,6390,0
|
|
20240102,174800,2148030330,6390,6390,6390,6390,0
|
|
20240102,174700,2148030330,6390,6390,6390,6390,0
|
|
20240102,174600,2148030330,6390,6390,6390,6390,0
|
|
20240102,174500,2148030330,6390,6390,6390,6390,0
|
|
20240102,174400,2148030330,6390,6390,6390,6390,0
|
|
20240102,174300,2148030330,6390,6390,6390,6390,0
|
|
20240102,174200,2148030330,6390,6390,6390,6390,0
|
|
20240102,174100,2148030330,6390,6390,6390,6390,0
|
|
20240102,174000,2148030330,6390,6390,6390,6390,0
|
|
20240102,173900,2148030330,6390,6390,6390,6390,0
|
|
20240102,173800,2148030330,6390,6390,6390,6390,0
|
|
20240102,173700,2148030330,6390,6390,6390,6390,0
|
|
20240102,173600,2148030330,6390,6390,6390,6390,0
|
|
20240102,173500,2148030330,6390,6390,6390,6390,0
|
|
20240102,173400,2148030330,6390,6390,6390,6390,0
|
|
20240102,173300,2148030330,6390,6390,6390,6390,0
|
|
20240102,173200,2148030330,6390,6390,6390,6390,0
|
|
20240102,173100,2148030330,6390,6390,6390,6390,8513
|
|
20240102,173000,2148030330,6390,6390,6390,6390,0
|
|
20240102,172900,2148030330,6390,6390,6390,6390,0
|
|
20240102,172800,2148030330,6390,6390,6390,6390,0
|
|
20240102,172700,2148030330,6390,6390,6390,6390,0
|
|
20240102,172600,2148030330,6390,6390,6390,6390,0
|
|
20240102,172500,2148030330,6390,6390,6390,6390,0
|
|
20240102,172400,2148030330,6390,6390,6390,6390,0
|
|
20240102,172300,2148030330,6390,6390,6390,6390,0
|
|
20240102,172200,2148030330,6390,6390,6390,6390,0
|
|
20240102,172100,2148030330,6390,6390,6390,6390,0
|
|
20240102,172000,2148030330,6390,6390,6390,6390,0
|
|
20240102,171900,2148030330,6390,6390,6390,6390,0
|
|
20240102,171800,2148030330,6390,6390,6390,6390,0
|
|
20240102,171700,2148030330,6390,6390,6390,6390,0
|
|
20240102,171600,2148030330,6390,6390,6390,6390,0
|
|
20240102,171500,2148030330,6390,6390,6390,6390,0
|
|
20240102,171400,2148030330,6390,6390,6390,6390,0
|
|
20240102,171300,2148030330,6390,6390,6390,6390,0
|
|
20240102,171200,2148030330,6390,6390,6390,6390,0
|
|
20240102,171100,2148030330,6390,6390,6390,6390,0
|
|
20240102,171000,2148030330,6390,6390,6390,6390,0
|
|
20240102,170900,2148030330,6390,6390,6390,6390,0
|
|
20240102,170800,2148030330,6390,6390,6390,6390,0
|
|
20240102,170700,2148030330,6390,6390,6390,6390,0
|
|
20240102,170600,2148030330,6390,6390,6390,6390,0
|
|
20240102,170500,2148030330,6390,6390,6390,6390,0
|
|
20240102,170400,2148030330,6390,6390,6390,6390,0
|
|
20240102,170300,2148030330,6390,6390,6390,6390,0
|
|
20240102,170200,2148030330,6390,6390,6390,6390,0
|
|
20240102,170100,2148030330,6390,6390,6390,6390,8513
|
|
20240102,170000,2148030330,6390,6390,6390,6390,0
|
|
20240102,165900,2148030330,6390,6390,6390,6390,0
|
|
20240102,165800,2148030330,6390,6390,6390,6390,0
|
|
20240102,165700,2148030330,6390,6390,6390,6390,0
|
|
20240102,165600,2148030330,6390,6390,6390,6390,0
|
|
20240102,165500,2148030330,6390,6390,6390,6390,0
|
|
20240102,165400,2148030330,6390,6390,6390,6390,0
|
|
20240102,165300,2148030330,6390,6390,6390,6390,0
|
|
20240102,165200,2148030330,6390,6390,6390,6390,0
|
|
20240102,165100,2148030330,6390,6390,6390,6390,0
|
|
20240102,165000,2148030330,6390,6390,6390,6390,0
|
|
20240102,164900,2148030330,6390,6390,6390,6390,0
|
|
20240102,164800,2148030330,6390,6390,6390,6390,0
|
|
20240102,164700,2148030330,6390,6390,6390,6390,0
|
|
20240102,164600,2148030330,6390,6390,6390,6390,0
|
|
20240102,164500,2148030330,6390,6390,6390,6390,0
|
|
20240102,164400,2148030330,6390,6390,6390,6390,0
|
|
20240102,164300,2148030330,6390,6390,6390,6390,0
|
|
20240102,164200,2148030330,6390,6390,6390,6390,0
|
|
20240102,164100,2148030330,6390,6390,6390,6390,0
|
|
20240102,164000,2148030330,6390,6390,6390,6390,0
|
|
20240102,163900,2148030330,6390,6390,6390,6390,0
|
|
20240102,163800,2148030330,6390,6390,6390,6390,0
|
|
20240102,163700,2148030330,6390,6390,6390,6390,0
|
|
20240102,163600,2148030330,6390,6390,6390,6390,0
|
|
20240102,163500,2148030330,6390,6390,6390,6390,0
|
|
20240102,163400,2148030330,6390,6390,6390,6390,0
|
|
20240102,163300,2148030330,6390,6390,6390,6390,0
|
|
20240102,163200,2148030330,6390,6390,6390,6390,0
|
|
20240102,163100,2148030330,6390,6390,6390,6390,8513
|
|
20240102,163000,2148030330,6390,6390,6390,6390,0
|
|
20240102,162900,2148030330,6390,6390,6390,6390,0
|
|
20240102,162800,2148030330,6390,6390,6390,6390,0
|
|
20240102,162700,2148030330,6390,6390,6390,6390,0
|
|
20240102,162600,2148030330,6390,6390,6390,6390,0
|
|
20240102,162500,2148030330,6390,6390,6390,6390,0
|
|
20240102,162400,2148030330,6390,6390,6390,6390,0
|
|
20240102,162300,2148030330,6390,6390,6390,6390,0
|
|
20240102,162200,2148030330,6390,6390,6390,6390,0
|
|
20240102,162100,2148030330,6390,6390,6390,6390,0
|
|
20240102,162000,2148030330,6390,6390,6390,6390,0
|
|
20240102,161900,2148030330,6390,6390,6390,6390,0
|
|
20240102,161800,2148030330,6390,6390,6390,6390,0
|
|
20240102,161700,2148030330,6390,6390,6390,6390,0
|
|
20240102,161600,2148030330,6390,6390,6390,6390,0
|
|
20240102,161500,2148030330,6390,6390,6390,6390,0
|
|
20240102,161400,2148030330,6390,6390,6390,6390,0
|
|
20240102,161300,2148030330,6390,6390,6390,6390,0
|
|
20240102,161200,2148030330,6390,6390,6390,6390,0
|
|
20240102,161100,2148030330,6390,6390,6390,6390,0
|
|
20240102,161000,2148030330,6390,6390,6390,6390,0
|
|
20240102,160900,2148030330,6390,6390,6390,6390,0
|
|
20240102,160800,2148030330,6390,6390,6390,6390,0
|
|
20240102,160700,2148030330,6390,6390,6390,6390,0
|
|
20240102,160600,2148030330,6390,6390,6390,6390,0
|
|
20240102,160500,2148030330,6390,6390,6390,6390,0
|
|
20240102,160400,2148030330,6390,6390,6390,6390,0
|
|
20240102,160300,2148030330,6390,6390,6390,6390,0
|
|
20240102,160200,2148030330,6390,6390,6390,6390,0
|
|
20240102,160100,2148030330,6390,6390,6390,6390,8513
|
|
20240102,160000,2148030330,6390,6390,6390,6390,0
|
|
20240102,155900,2148030330,6390,6390,6390,6390,0
|
|
20240102,155800,2148030330,6390,6390,6390,6390,0
|
|
20240102,155700,2148030330,6390,6390,6390,6390,0
|
|
20240102,155600,2148030330,6390,6390,6390,6390,0
|
|
20240102,155500,2148030330,6390,6390,6390,6390,0
|
|
20240102,155400,2148030330,6390,6390,6390,6390,0
|
|
20240102,155300,2148030330,6390,6390,6390,6390,0
|
|
20240102,155200,2148030330,6390,6390,6390,6390,0
|
|
20240102,155100,2148030330,6390,6390,6390,6390,0
|
|
20240102,155000,2148030330,6390,6390,6390,6390,0
|
|
20240102,154900,2148030330,6390,6390,6390,6390,0
|
|
20240102,154800,2148030330,6390,6390,6390,6390,0
|
|
20240102,154700,2148030330,6390,6390,6390,6390,0
|
|
20240102,154600,2148030330,6390,6390,6390,6390,0
|
|
20240102,154500,2148030330,6390,6390,6390,6390,0
|
|
20240102,154400,2148030330,6390,6390,6390,6390,0
|
|
20240102,154300,2148030330,6390,6390,6390,6390,0
|
|
20240102,154200,2148030330,6390,6390,6390,6390,0
|
|
20240102,154100,2148030330,6390,6390,6390,6390,0
|
|
20240102,154000,2148030330,6390,6390,6390,6390,0
|
|
20240102,153900,2148030330,6390,6390,6390,6390,0
|
|
20240102,153800,2148030330,6390,6390,6390,6390,0
|
|
20240102,153700,2148030330,6390,6390,6390,6390,0
|
|
20240102,153600,2148030330,6390,6390,6390,6390,0
|
|
20240102,153500,2148030330,6390,6390,6390,6390,0
|
|
20240102,153400,2148030330,6390,6390,6390,6390,0
|
|
20240102,153300,2148030330,6390,6390,6390,6390,0
|
|
20240102,153200,2148030330,6390,6390,6390,6390,0
|
|
20240102,153100,2148030330,6390,6390,6390,6390,8513
|
|
20240102,153000,2148030330,6390,6390,6390,6390,8513
|
|
20240102,152900,2093632260,6370,6370,6370,6370,0
|
|
20240102,152800,2093632260,6370,6370,6370,6370,0
|
|
20240102,152700,2093632260,6370,6370,6370,6370,0
|
|
20240102,152600,2093632260,6370,6370,6370,6370,0
|
|
20240102,152500,2093632260,6370,6370,6370,6370,0
|
|
20240102,152400,2093632260,6370,6370,6370,6370,0
|
|
20240102,152300,2093632260,6370,6370,6370,6370,0
|
|
20240102,152200,2093632260,6370,6370,6370,6370,0
|
|
20240102,152100,2093632260,6370,6370,6370,6370,0
|
|
20240102,152000,2093632260,6370,6370,6370,6370,0
|
|
20240102,151900,2093632260,6370,6380,6380,6370,1334
|
|
20240102,151800,2085128330,6370,6360,6370,6360,2407
|
|
20240102,151700,2069801930,6370,6370,6370,6360,270
|
|
20240102,151600,2068084610,6360,6360,6360,6350,1767
|
|
20240102,151500,2056850320,6360,6350,6360,6350,2032
|
|
20240102,151400,2043930100,6350,6350,6350,6350,555
|
|
20240102,151300,2040405850,6350,6340,6350,6340,308
|
|
20240102,151200,2038452130,6350,6350,6350,6350,261
|
|
20240102,151100,2036794780,6350,6350,6350,6350,87
|
|
20240102,151000,2036242330,6360,6360,6360,6360,334
|
|
20240102,150900,2034118090,6360,6350,6360,6340,1620
|
|
20240102,150800,2023830860,6350,6350,6350,6340,4299
|
|
20240102,150700,1996536940,6350,6350,6350,6350,0
|
|
20240102,150600,1996536940,6350,6350,6360,6350,449
|
|
20240102,150500,1993681980,6360,6360,6360,6360,1
|
|
20240102,150400,1993675620,6350,6350,6360,6350,252
|
|
20240102,150300,1992075210,6350,6350,6350,6350,540
|
|
20240102,150200,1988646210,6360,6360,6360,6350,14
|
|
20240102,150100,1988557270,6360,6350,6360,6350,364
|
|
20240102,150000,1986243830,6360,6350,6360,6350,293
|
|
20240102,145900,1984383240,6360,6340,6360,6340,275
|
|
20240102,145800,1982639720,6350,6350,6350,6350,500
|
|
20240102,145700,1979464720,6340,6340,6340,6340,50
|
|
20240102,145600,1979147720,6340,6340,6340,6340,1004
|
|
20240102,145500,1972782360,6370,6360,6370,6340,4401
|
|
20240102,145400,1944837090,6370,6370,6370,6370,0
|
|
20240102,145300,1944837090,6370,6370,6370,6370,6
|
|
20240102,145200,1944798870,6370,6360,6370,6360,36
|
|
20240102,145100,1944569900,6360,6360,6360,6360,0
|
|
20240102,145000,1944569900,6360,6360,6360,6360,6
|
|
20240102,144900,1944531740,6360,6360,6360,6360,542
|
|
20240102,144800,1941084620,6360,6360,6360,6360,250
|
|
20240102,144700,1939494620,6370,6370,6370,6370,150
|
|
20240102,144600,1938539120,6370,6360,6370,6360,39
|
|
20240102,144500,1938290860,6370,6370,6370,6370,0
|
|
20240102,144400,1938290860,6370,6370,6370,6370,177
|
|
20240102,144300,1937163370,6370,6370,6370,6350,1022
|
|
20240102,144200,1930673230,6360,6360,6360,6360,1152
|
|
20240102,144100,1923346510,6360,6350,6360,6350,144
|
|
20240102,144000,1922432040,6350,6360,6360,6350,258
|
|
20240102,143900,1920791910,6360,6360,6360,6360,5
|
|
20240102,143800,1920760110,6360,6360,6360,6360,375
|
|
20240102,143700,1918375110,6360,6350,6360,6350,786
|
|
20240102,143600,1913379900,6360,6360,6360,6360,1705
|
|
20240102,143500,1902536100,6360,6360,6370,6360,1621
|
|
20240102,143400,1892210840,6360,6360,6360,6360,201
|
|
20240102,143300,1890932480,6360,6360,6370,6360,19
|
|
20240102,143200,1890811630,6370,6370,6370,6370,2
|
|
20240102,143100,1890798890,6360,6360,6360,6360,759
|
|
20240102,143000,1885971650,6360,6360,6360,6360,2
|
|
20240102,142900,1885958930,6360,6360,6360,6360,170
|
|
20240102,142800,1884877730,6360,6360,6360,6360,2
|
|
20240102,142700,1884865010,6360,6360,6360,6360,97
|
|
20240102,142600,1884248090,6350,6350,6350,6350,158
|
|
20240102,142500,1883244790,6350,6350,6350,6350,233
|
|
20240102,142400,1881765240,6350,6350,6350,6350,16
|
|
20240102,142300,1881663640,6350,6350,6350,6350,274
|
|
20240102,142200,1879923740,6360,6350,6360,6350,1003
|
|
20240102,142100,1873554670,6350,6350,6350,6350,660
|
|
20240102,142000,1869363670,6350,6360,6360,6350,1167
|
|
20240102,141900,1861951760,6350,6350,6350,6350,1131
|
|
20240102,141800,1854769910,6360,6360,6360,6360,0
|
|
20240102,141700,1854769910,6360,6360,6360,6360,2
|
|
20240102,141600,1854757190,6360,6360,6360,6360,996
|
|
20240102,141500,1848422630,6360,6360,6370,6360,1043
|
|
20240102,141400,1841783210,6360,6360,6360,6360,375
|
|
20240102,141300,1839398210,6370,6370,6370,6370,200
|
|
20240102,141200,1838124210,6370,6370,6370,6370,10
|
|
20240102,141100,1838060510,6370,6380,6380,6370,482
|
|
20240102,141000,1834990150,6370,6370,6380,6370,522
|
|
20240102,140900,1831664990,6370,6360,6370,6360,102
|
|
20240102,140800,1831016250,6380,6380,6380,6380,50
|
|
20240102,140700,1830697250,6380,6380,6380,6380,1
|
|
20240102,140600,1830690870,6370,6370,6370,6370,0
|
|
20240102,140500,1830690870,6370,6370,6370,6370,60
|
|
20240102,140400,1830308670,6370,6360,6370,6360,2331
|
|
20240102,140300,1815474100,6360,6370,6370,6360,204
|
|
20240102,140200,1814174660,6370,6370,6370,6370,99
|
|
20240102,140100,1813544030,6370,6370,6370,6370,210
|
|
20240102,140000,1812206330,6370,6370,6370,6370,0
|
|
20240102,135900,1812206330,6370,6350,6370,6350,11
|
|
20240102,135800,1812136460,6370,6370,6370,6370,3
|
|
20240102,135700,1812117350,6350,6350,6350,6350,82
|
|
20240102,135600,1811596650,6360,6360,6360,6360,160
|
|
20240102,135500,1810579050,6360,6370,6370,6360,188
|
|
20240102,135400,1809383360,6370,6370,6370,6370,3
|
|
20240102,135300,1809364250,6360,6360,6360,6360,356
|
|
20240102,135200,1807100090,6360,6360,6360,6360,100
|
|
20240102,135100,1806464090,6370,6360,6370,6360,162
|
|
20240102,135000,1805433760,6360,6360,6360,6360,1885
|
|
20240102,134900,1793445160,6360,6350,6360,6350,202
|
|
20240102,134800,1792162440,6360,6340,6360,6340,416
|
|
20240102,134700,1789524960,6340,6350,6360,6340,1300
|
|
20240102,134600,1781271540,6350,6350,6350,6350,97
|
|
20240102,134500,1780655590,6360,6360,6360,6360,4
|
|
20240102,134400,1780630150,6350,6350,6350,6350,1018
|
|
20240102,134300,1774165850,6350,6350,6350,6350,3
|
|
20240102,134200,1774146800,6370,6370,6370,6370,41
|
|
20240102,134100,1773885630,6370,6370,6370,6370,4
|
|
20240102,134000,1773860150,6350,6370,6370,6350,2233
|
|
20240102,133900,1759661130,6360,6360,6360,6360,102
|
|
20240102,133800,1759012410,6360,6360,6360,6350,2008
|
|
20240102,133700,1746241610,6370,6370,6370,6370,1000
|
|
20240102,133600,1739871610,6360,6380,6380,6360,201
|
|
20240102,133500,1738591140,6370,6370,6370,6370,580
|
|
20240102,133400,1734896540,6380,6380,6380,6380,0
|
|
20240102,133300,1734896540,6380,6360,6380,6360,294
|
|
20240102,133200,1733023360,6360,6370,6380,6360,2978
|
|
20240102,133100,1714050090,6360,6370,6370,6360,926
|
|
20240102,133000,1708156670,6370,6360,6370,6360,122
|
|
20240102,132900,1707380530,6360,6360,6360,6360,391
|
|
20240102,132800,1704893770,6370,6370,6370,6370,1439
|
|
20240102,132700,1695727340,6370,6380,6380,6370,133
|
|
20240102,132600,1694879100,6380,6390,6390,6380,161
|
|
20240102,132500,1693851810,6380,6380,6390,6370,343
|
|
20240102,132400,1691664460,6370,6370,6370,6370,1550
|
|
20240102,132300,1681790960,6380,6360,6380,6360,105
|
|
20240102,132200,1681121080,6360,6370,6370,6360,777
|
|
20240102,132100,1676172360,6380,6380,6380,6380,39
|
|
20240102,132000,1675923540,6380,6380,6380,6380,1050
|
|
20240102,131900,1669224540,6390,6380,6390,6380,81
|
|
20240102,131800,1668707050,6380,6380,6380,6380,513
|
|
20240102,131700,1665434110,6390,6390,6390,6380,646
|
|
20240102,131600,1661306620,6390,6380,6390,6380,346
|
|
20240102,131500,1659099030,6380,6380,6380,6370,273
|
|
20240102,131400,1657358290,6380,6380,6390,6380,208
|
|
20240102,131300,1656029910,6380,6370,6380,6370,482
|
|
20240102,131200,1652957750,6380,6380,6390,6370,232
|
|
20240102,131100,1651478880,6380,6370,6390,6370,121
|
|
20240102,131000,1650706870,6390,6380,6390,6380,859
|
|
20240102,130900,1645218410,6380,6370,6390,6370,2126
|
|
20240102,130800,1631655480,6370,6370,6380,6370,1610
|
|
20240102,130700,1621394080,6370,6370,6370,6370,26
|
|
20240102,130600,1621228460,6380,6390,6390,6380,1052
|
|
20240102,130500,1614512100,6390,6380,6390,6380,2362
|
|
20240102,130400,1599426140,6390,6380,6390,6380,3098
|
|
20240102,130300,1579651330,6380,6370,6380,6370,1523
|
|
20240102,130200,1569934820,6370,6380,6380,6370,1138
|
|
20240102,130100,1562674390,6380,6370,6380,6370,3259
|
|
20240102,130000,1541893000,6380,6380,6390,6380,1608
|
|
20240102,125900,1531633410,6380,6380,6380,6380,2234
|
|
20240102,125800,1517380490,6380,6360,6380,6360,14829
|
|
20240102,125700,1422929920,6370,6370,6370,6360,322
|
|
20240102,125600,1420880780,6370,6360,6370,6350,1823
|
|
20240102,125500,1409288460,6360,6350,6360,6350,387
|
|
20240102,125400,1406830850,6360,6340,6370,6340,7662
|
|
20240102,125300,1358132910,6340,6340,6350,6340,2052
|
|
20240102,125200,1345119240,6340,6340,6340,6340,108
|
|
20240102,125100,1344434520,6340,6340,6340,6330,9
|
|
20240102,125000,1344377480,6340,6350,6350,6340,15
|
|
20240102,124900,1344282350,6330,6350,6350,6330,2721
|
|
20240102,124800,1327058380,6330,6330,6330,6330,3070
|
|
20240102,124700,1307625280,6350,6350,6350,6350,0
|
|
20240102,124600,1307625280,6350,6340,6350,6340,692
|
|
20240102,124500,1303237990,6340,6340,6340,6340,2
|
|
20240102,124400,1303225310,6330,6330,6330,6330,200
|
|
20240102,124300,1301959310,6330,6330,6330,6330,1598
|
|
20240102,124200,1291843970,6320,6320,6320,6320,0
|
|
20240102,124100,1291843970,6320,6320,6340,6320,322
|
|
20240102,124000,1289807370,6340,6330,6340,6330,95
|
|
20240102,123900,1289205120,6320,6340,6340,6320,638
|
|
20240102,123800,1285166680,6330,6330,6330,6330,0
|
|
20240102,123700,1285166680,6330,6330,6330,6330,0
|
|
20240102,123600,1285166680,6330,6320,6330,6320,110
|
|
20240102,123500,1284470390,6330,6340,6340,6330,221
|
|
20240102,123400,1283070950,6340,6340,6340,6340,165
|
|
20240102,123300,1282024850,6340,6340,6340,6330,102
|
|
20240102,123200,1281378540,6330,6320,6340,6320,664
|
|
20240102,123100,1277182030,6340,6340,6340,6310,1262
|
|
20240102,123000,1269208840,6340,6340,6340,6340,7
|
|
20240102,122900,1269164460,6340,6340,6340,6340,51
|
|
20240102,122800,1268841120,6330,6350,6350,6330,553
|
|
20240102,122700,1265333680,6350,6340,6350,6330,222
|
|
20240102,122600,1263926470,6350,6330,6350,6330,751
|
|
20240102,122500,1259165870,6330,6330,6330,6330,0
|
|
20240102,122400,1259165870,6330,6330,6330,6310,1989
|
|
20240102,122300,1246591260,6330,6310,6330,6310,1160
|
|
20240102,122200,1239271620,6330,6330,6330,6330,1
|
|
20240102,122100,1239265290,6320,6320,6320,6320,50
|
|
20240102,122000,1238949290,6320,6320,6330,6320,112
|
|
20240102,121900,1238241340,6310,6330,6330,6310,213
|
|
20240102,121800,1236897250,6310,6310,6310,6310,165
|
|
20240102,121700,1235856100,6330,6320,6330,6310,2927
|
|
20240102,121600,1217360470,6320,6320,6320,6320,0
|
|
20240102,121500,1217360470,6320,6320,6320,6320,200
|
|
20240102,121400,1216096470,6330,6320,6330,6320,590
|
|
20240102,121300,1212367650,6330,6330,6340,6330,1688
|
|
20240102,121200,1201682600,6330,6340,6340,6330,106
|
|
20240102,121100,1201010720,6340,6340,6340,6340,542
|
|
20240102,121000,1197574440,6340,6340,6340,6340,0
|
|
20240102,120900,1197574440,6340,6340,6340,6340,501
|
|
20240102,120800,1194398100,6350,6340,6350,6340,1053
|
|
20240102,120700,1187721970,6350,6340,6350,6340,532
|
|
20240102,120600,1184348870,6340,6340,6350,6340,1778
|
|
20240102,120500,1173076240,6340,6340,6350,6340,250
|
|
20240102,120400,1171490740,6340,6350,6360,6340,2908
|
|
20240102,120300,1153035290,6350,6350,6360,6350,1147
|
|
20240102,120200,1145748840,6350,6360,6360,6350,4447
|
|
20240102,120100,1117470100,6360,6360,6360,6350,7926
|
|
20240102,120000,1067074740,6360,6330,6360,6330,1468
|
|
20240102,115900,1057751140,6340,6340,6350,6330,3487
|
|
20240102,115800,1035633450,6340,6340,6340,6340,210
|
|
20240102,115700,1034302050,6350,6350,6350,6330,191
|
|
20240102,115600,1033092530,6330,6340,6340,6330,180
|
|
20240102,115500,1031952130,6340,6330,6340,6330,170
|
|
20240102,115400,1030874340,6340,6340,6340,6340,437
|
|
20240102,115300,1028103760,6350,6350,6350,6340,2496
|
|
20240102,115200,1012259160,6350,6350,6350,6350,2218
|
|
20240102,115100,998174860,6360,6350,6360,6350,5541
|
|
20240102,115000,962958050,6350,6340,6350,6340,789
|
|
20240102,114900,957947910,6350,6340,6350,6340,59
|
|
20240102,114800,957573740,6350,6350,6350,6350,650
|
|
20240102,114700,953446240,6340,6340,6350,6340,774
|
|
20240102,114600,948538530,6340,6340,6350,6340,866
|
|
20240102,114500,943047890,6340,6360,6360,6340,1451
|
|
20240102,114400,933846770,6350,6350,6360,6350,2840
|
|
20240102,114300,915812750,6350,6350,6350,6350,495
|
|
20240102,114200,912669500,6350,6350,6360,6350,1004
|
|
20240102,114100,906294060,6350,6350,6360,6350,3433
|
|
20240102,114000,884494500,6350,6350,6360,6350,5539
|
|
20240102,113900,849321840,6340,6340,6350,6340,1653
|
|
20240102,113800,838839280,6340,6350,6350,6340,2015
|
|
20240102,113700,826059150,6350,6340,6350,6340,3221
|
|
20240102,113600,805627680,6350,6340,6350,6340,7333
|
|
20240102,113500,759124260,6330,6320,6340,6320,5309
|
|
20240102,113400,725528270,6320,6320,6320,6320,1384
|
|
20240102,113300,716781390,6310,6320,6320,6310,679
|
|
20240102,113200,712495110,6320,6320,6320,6320,211
|
|
20240102,113100,711161590,6320,6310,6320,6300,1361
|
|
20240102,113000,702576460,6310,6320,6320,6310,135
|
|
20240102,112900,701724560,6330,6330,6330,6310,764
|
|
20240102,112800,696896750,6330,6300,6330,6300,5937
|
|
20240102,112700,659378810,6300,6310,6310,6300,351
|
|
20240102,112600,657166700,6300,6310,6320,6300,1303
|
|
20240102,112500,648932800,6310,6300,6310,6300,2269
|
|
20240102,112400,634615610,6300,6300,6300,6300,202
|
|
20240102,112300,633343010,6300,6300,6300,6300,304
|
|
20240102,112200,631427810,6280,6280,6280,6280,300
|
|
20240102,112100,629543810,6280,6280,6280,6280,0
|
|
20240102,112000,629543810,6280,6300,6300,6280,853
|
|
20240102,111900,624179910,6280,6310,6310,6280,548
|
|
20240102,111800,620728150,6290,6290,6310,6290,3916
|
|
20240102,111700,596067610,6290,6290,6290,6290,95
|
|
20240102,111600,595470060,6300,6300,6300,6300,0
|
|
20240102,111500,595470060,6300,6300,6300,6300,1
|
|
20240102,111400,595463760,6280,6290,6290,6280,141
|
|
20240102,111300,594577970,6300,6310,6310,6300,453
|
|
20240102,111200,591719930,6310,6280,6310,6280,3847
|
|
20240102,111100,567489520,6270,6260,6270,6260,301
|
|
20240102,111000,565603750,6260,6270,6270,6260,108
|
|
20240102,110900,564926660,6260,6260,6260,6260,0
|
|
20240102,110800,564926660,6260,6260,6260,6260,34
|
|
20240102,110700,564713820,6270,6270,6270,6270,244
|
|
20240102,110600,563183940,6270,6260,6270,6260,62
|
|
20240102,110500,562795220,6260,6250,6260,6250,1340
|
|
20240102,110400,554412120,6240,6240,6240,6240,0
|
|
20240102,110300,554412120,6240,6240,6240,6240,0
|
|
20240102,110200,554412120,6240,6240,6240,6240,958
|
|
20240102,110100,548434200,6240,6230,6240,6230,880
|
|
20240102,110000,542943990,6230,6230,6230,6210,915
|
|
20240102,105900,537243720,6210,6220,6230,6210,367
|
|
20240102,105800,534961610,6230,6220,6230,6210,466
|
|
20240102,105700,532067230,6230,6210,6230,6210,1087
|
|
20240102,105600,525315420,6210,6210,6210,6210,84
|
|
20240102,105500,524793780,6210,6210,6220,6210,1364
|
|
20240102,105400,516322330,6220,6230,6230,6220,2301
|
|
20240102,105300,502010090,6230,6230,6230,6230,1697
|
|
20240102,105200,491437780,6230,6230,6230,6230,780
|
|
20240102,105100,486578380,6230,6240,6240,6230,721
|
|
20240102,105000,482086450,6240,6240,6240,6230,116
|
|
20240102,104900,481362760,6240,6250,6250,6240,311
|
|
20240102,104800,479422110,6240,6250,6250,6240,178
|
|
20240102,104700,478311370,6240,6250,6250,6230,1167
|
|
20240102,104600,471031410,6240,6240,6250,6240,121
|
|
20240102,104500,470276360,6240,6240,6240,6240,179
|
|
20240102,104400,469159400,6240,6240,6240,6240,1742
|
|
20240102,104300,458289320,6240,6250,6250,6230,348
|
|
20240102,104200,456117990,6240,6240,6240,6240,4256
|
|
20240102,104100,429560550,6250,6240,6250,6240,110
|
|
20240102,104000,428873150,6240,6240,6240,6240,201
|
|
20240102,103900,427618910,6240,6240,6240,6240,127
|
|
20240102,103800,426826430,6240,6240,6240,6240,150
|
|
20240102,103700,425890430,6240,6240,6240,6240,230
|
|
20240102,103600,424455230,6250,6250,6250,6250,2702
|
|
20240102,103500,407567730,6260,6250,6260,6250,133
|
|
20240102,103400,406736450,6250,6250,6250,6250,1575
|
|
20240102,103300,396892700,6250,6240,6250,6240,1691
|
|
20240102,103200,386328050,6240,6250,6250,6240,1424
|
|
20240102,103100,377430200,6250,6250,6250,6250,1487
|
|
20240102,103000,368136450,6250,6270,6270,6250,2453
|
|
20240102,102900,352785960,6270,6270,6270,6270,1631
|
|
20240102,102800,342559590,6270,6280,6280,6270,800
|
|
20240102,102700,337541540,6280,6280,6290,6280,1363
|
|
20240102,102600,328981890,6280,6280,6280,6280,393
|
|
20240102,102500,326513850,6280,6290,6290,6280,169
|
|
20240102,102400,325451840,6300,6300,6300,6300,6
|
|
20240102,102300,325414040,6300,6280,6300,6280,1637
|
|
20240102,102200,315113860,6280,6280,6280,6280,93
|
|
20240102,102100,314529820,6280,6280,6280,6270,158
|
|
20240102,102000,313537590,6280,6290,6290,6280,31
|
|
20240102,101900,313342900,6290,6280,6290,6280,134
|
|
20240102,101800,312501230,6270,6270,6280,6270,514
|
|
20240102,101700,309278440,6280,6280,6280,6270,1673
|
|
20240102,101600,298774110,6280,6280,6290,6280,730
|
|
20240102,101500,294189610,6290,6310,6310,6290,4020
|
|
20240102,101400,268872370,6310,6310,6310,6300,1435
|
|
20240102,101300,259830650,6300,6310,6320,6300,699
|
|
20240102,101200,255421930,6300,6280,6330,6280,10213
|
|
20240102,101100,191048920,6280,6280,6290,6280,2001
|
|
20240102,101000,178465050,6280,6250,6280,6250,1705
|
|
20240102,100900,167782200,6250,6270,6270,6250,337
|
|
20240102,100800,165672390,6290,6280,6290,6250,6506
|
|
20240102,100700,124875910,6290,6280,6290,6270,872
|
|
20240102,100600,119397850,6280,6300,6300,6280,3329
|
|
20240102,100500,98451610,6300,6290,6300,6290,1386
|
|
20240102,100400,89729930,6290,6290,6310,6290,2493
|
|
20240102,100300,74016850,6300,6310,6310,6300,2589
|
|
20240102,100200,57690750,6310,6280,6310,6270,4763
|
|
20240102,100100,27693350,6270,6280,6280,6270,2030
|
|
20240102,100000,14960700,6270,6260,6280,6260,2389
|