603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190000,891902610,6500,6500,6500,6500,6812
|
|
20240108,185900,891902610,6500,6500,6500,6500,0
|
|
20240108,185800,891902610,6500,6500,6500,6500,0
|
|
20240108,185700,891902610,6500,6500,6500,6500,0
|
|
20240108,185600,891902610,6500,6500,6500,6500,0
|
|
20240108,185500,891902610,6500,6500,6500,6500,0
|
|
20240108,185400,891902610,6500,6500,6500,6500,0
|
|
20240108,185300,891902610,6500,6500,6500,6500,0
|
|
20240108,185200,891902610,6500,6500,6500,6500,0
|
|
20240108,185100,891902610,6500,6500,6500,6500,0
|
|
20240108,185000,891902610,6500,6500,6500,6500,0
|
|
20240108,184900,891902610,6500,6500,6500,6500,0
|
|
20240108,184800,891902610,6500,6500,6500,6500,0
|
|
20240108,184700,891902610,6500,6500,6500,6500,0
|
|
20240108,184600,891902610,6500,6500,6500,6500,0
|
|
20240108,184500,891902610,6500,6500,6500,6500,0
|
|
20240108,184400,891902610,6500,6500,6500,6500,0
|
|
20240108,184300,891902610,6500,6500,6500,6500,0
|
|
20240108,184200,891902610,6500,6500,6500,6500,0
|
|
20240108,184100,891902610,6500,6500,6500,6500,0
|
|
20240108,184000,891902610,6500,6500,6500,6500,0
|
|
20240108,183900,891902610,6500,6500,6500,6500,0
|
|
20240108,183800,891902610,6500,6500,6500,6500,0
|
|
20240108,183700,891902610,6500,6500,6500,6500,0
|
|
20240108,183600,891902610,6500,6500,6500,6500,0
|
|
20240108,183500,891902610,6500,6500,6500,6500,0
|
|
20240108,183400,891902610,6500,6500,6500,6500,0
|
|
20240108,183300,891902610,6500,6500,6500,6500,0
|
|
20240108,183200,891902610,6500,6500,6500,6500,0
|
|
20240108,183100,891902610,6500,6500,6500,6500,0
|
|
20240108,183000,891902610,6500,6500,6500,6500,6812
|
|
20240108,182900,891902610,6500,6500,6500,6500,0
|
|
20240108,182800,891902610,6500,6500,6500,6500,0
|
|
20240108,182700,891902610,6500,6500,6500,6500,0
|
|
20240108,182600,891902610,6500,6500,6500,6500,0
|
|
20240108,182500,891902610,6500,6500,6500,6500,0
|
|
20240108,182400,891902610,6500,6500,6500,6500,0
|
|
20240108,182300,891902610,6500,6500,6500,6500,0
|
|
20240108,182200,891902610,6500,6500,6500,6500,0
|
|
20240108,182100,891902610,6500,6500,6500,6500,0
|
|
20240108,182000,891902610,6500,6500,6500,6500,0
|
|
20240108,181900,891902610,6500,6500,6500,6500,0
|
|
20240108,181800,891902610,6500,6500,6500,6500,0
|
|
20240108,181700,891902610,6500,6500,6500,6500,0
|
|
20240108,181600,891902610,6500,6500,6500,6500,0
|
|
20240108,181500,891902610,6500,6500,6500,6500,0
|
|
20240108,181400,891902610,6500,6500,6500,6500,0
|
|
20240108,181300,891902610,6500,6500,6500,6500,0
|
|
20240108,181200,891902610,6500,6500,6500,6500,0
|
|
20240108,181100,891902610,6500,6500,6500,6500,0
|
|
20240108,181000,891902610,6500,6500,6500,6500,0
|
|
20240108,180900,891902610,6500,6500,6500,6500,0
|
|
20240108,180800,891902610,6500,6500,6500,6500,0
|
|
20240108,180700,891902610,6500,6500,6500,6500,0
|
|
20240108,180600,891902610,6500,6500,6500,6500,0
|
|
20240108,180500,891902610,6500,6500,6500,6500,0
|
|
20240108,180400,891902610,6500,6500,6500,6500,0
|
|
20240108,180300,891902610,6500,6500,6500,6500,0
|
|
20240108,180200,891902610,6500,6500,6500,6500,0
|
|
20240108,180100,891902610,6500,6500,6500,6500,0
|
|
20240108,180000,891902610,6500,6500,6500,6500,6812
|
|
20240108,175900,891902610,6500,6500,6500,6500,0
|
|
20240108,175800,891902610,6500,6500,6500,6500,0
|
|
20240108,175700,891902610,6500,6500,6500,6500,0
|
|
20240108,175600,891902610,6500,6500,6500,6500,0
|
|
20240108,175500,891902610,6500,6500,6500,6500,0
|
|
20240108,175400,891902610,6500,6500,6500,6500,0
|
|
20240108,175300,891902610,6500,6500,6500,6500,0
|
|
20240108,175200,891902610,6500,6500,6500,6500,0
|
|
20240108,175100,891902610,6500,6500,6500,6500,0
|
|
20240108,175000,891902610,6500,6500,6500,6500,0
|
|
20240108,174900,891902610,6500,6500,6500,6500,0
|
|
20240108,174800,891902610,6500,6500,6500,6500,0
|
|
20240108,174700,891902610,6500,6500,6500,6500,0
|
|
20240108,174600,891902610,6500,6500,6500,6500,0
|
|
20240108,174500,891902610,6500,6500,6500,6500,0
|
|
20240108,174400,891902610,6500,6500,6500,6500,0
|
|
20240108,174300,891902610,6500,6500,6500,6500,0
|
|
20240108,174200,891902610,6500,6500,6500,6500,0
|
|
20240108,174100,891902610,6500,6500,6500,6500,0
|
|
20240108,174000,891902610,6500,6500,6500,6500,0
|
|
20240108,173900,891902610,6500,6500,6500,6500,0
|
|
20240108,173800,891902610,6500,6500,6500,6500,0
|
|
20240108,173700,891902610,6500,6500,6500,6500,0
|
|
20240108,173600,891902610,6500,6500,6500,6500,0
|
|
20240108,173500,891902610,6500,6500,6500,6500,0
|
|
20240108,173400,891902610,6500,6500,6500,6500,0
|
|
20240108,173300,891902610,6500,6500,6500,6500,0
|
|
20240108,173200,891902610,6500,6500,6500,6500,0
|
|
20240108,173100,891902610,6500,6500,6500,6500,0
|
|
20240108,173000,891902610,6500,6500,6500,6500,6812
|
|
20240108,172900,891902610,6500,6500,6500,6500,0
|
|
20240108,172800,891902610,6500,6500,6500,6500,0
|
|
20240108,172700,891902610,6500,6500,6500,6500,0
|
|
20240108,172600,891902610,6500,6500,6500,6500,0
|
|
20240108,172500,891902610,6500,6500,6500,6500,0
|
|
20240108,172400,891902610,6500,6500,6500,6500,0
|
|
20240108,172300,891902610,6500,6500,6500,6500,0
|
|
20240108,172200,891902610,6500,6500,6500,6500,0
|
|
20240108,172100,891902610,6500,6500,6500,6500,0
|
|
20240108,172000,891902610,6500,6500,6500,6500,0
|
|
20240108,171900,891902610,6500,6500,6500,6500,0
|
|
20240108,171800,891902610,6500,6500,6500,6500,0
|
|
20240108,171700,891902610,6500,6500,6500,6500,0
|
|
20240108,171600,891902610,6500,6500,6500,6500,0
|
|
20240108,171500,891902610,6500,6500,6500,6500,0
|
|
20240108,171400,891902610,6500,6500,6500,6500,0
|
|
20240108,171300,891902610,6500,6500,6500,6500,0
|
|
20240108,171200,891902610,6500,6500,6500,6500,0
|
|
20240108,171100,891902610,6500,6500,6500,6500,0
|
|
20240108,171000,891902610,6500,6500,6500,6500,0
|
|
20240108,170900,891902610,6500,6500,6500,6500,0
|
|
20240108,170800,891902610,6500,6500,6500,6500,0
|
|
20240108,170700,891902610,6500,6500,6500,6500,0
|
|
20240108,170600,891902610,6500,6500,6500,6500,0
|
|
20240108,170500,891902610,6500,6500,6500,6500,0
|
|
20240108,170400,891902610,6500,6500,6500,6500,0
|
|
20240108,170300,891902610,6500,6500,6500,6500,0
|
|
20240108,170200,891902610,6500,6500,6500,6500,0
|
|
20240108,170100,891902610,6500,6500,6500,6500,0
|
|
20240108,170000,891902610,6500,6500,6500,6500,6812
|
|
20240108,165900,891902610,6500,6500,6500,6500,0
|
|
20240108,165800,891902610,6500,6500,6500,6500,0
|
|
20240108,165700,891902610,6500,6500,6500,6500,0
|
|
20240108,165600,891902610,6500,6500,6500,6500,0
|
|
20240108,165500,891902610,6500,6500,6500,6500,0
|
|
20240108,165400,891902610,6500,6500,6500,6500,0
|
|
20240108,165300,891902610,6500,6500,6500,6500,0
|
|
20240108,165200,891902610,6500,6500,6500,6500,0
|
|
20240108,165100,891902610,6500,6500,6500,6500,0
|
|
20240108,165000,891902610,6500,6500,6500,6500,0
|
|
20240108,164900,891902610,6500,6500,6500,6500,0
|
|
20240108,164800,891902610,6500,6500,6500,6500,0
|
|
20240108,164700,891902610,6500,6500,6500,6500,0
|
|
20240108,164600,891902610,6500,6500,6500,6500,0
|
|
20240108,164500,891902610,6500,6500,6500,6500,0
|
|
20240108,164400,891902610,6500,6500,6500,6500,0
|
|
20240108,164300,891902610,6500,6500,6500,6500,0
|
|
20240108,164200,891902610,6500,6500,6500,6500,0
|
|
20240108,164100,891902610,6500,6500,6500,6500,0
|
|
20240108,164000,891902610,6500,6500,6500,6500,0
|
|
20240108,163900,891902610,6500,6500,6500,6500,0
|
|
20240108,163800,891902610,6500,6500,6500,6500,0
|
|
20240108,163700,891902610,6500,6500,6500,6500,0
|
|
20240108,163600,891902610,6500,6500,6500,6500,0
|
|
20240108,163500,891902610,6500,6500,6500,6500,0
|
|
20240108,163400,891902610,6500,6500,6500,6500,0
|
|
20240108,163300,891902610,6500,6500,6500,6500,0
|
|
20240108,163200,891902610,6500,6500,6500,6500,0
|
|
20240108,163100,891902610,6500,6500,6500,6500,0
|
|
20240108,163000,891902610,6500,6500,6500,6500,6812
|
|
20240108,162900,891902610,6500,6500,6500,6500,0
|
|
20240108,162800,891902610,6500,6500,6500,6500,0
|
|
20240108,162700,891902610,6500,6500,6500,6500,0
|
|
20240108,162600,891902610,6500,6500,6500,6500,0
|
|
20240108,162500,891902610,6500,6500,6500,6500,0
|
|
20240108,162400,891902610,6500,6500,6500,6500,0
|
|
20240108,162300,891902610,6500,6500,6500,6500,0
|
|
20240108,162200,891902610,6500,6500,6500,6500,0
|
|
20240108,162100,891902610,6500,6500,6500,6500,0
|
|
20240108,162000,891902610,6500,6500,6500,6500,0
|
|
20240108,161900,891902610,6500,6500,6500,6500,0
|
|
20240108,161800,891902610,6500,6500,6500,6500,0
|
|
20240108,161700,891902610,6500,6500,6500,6500,0
|
|
20240108,161600,891902610,6500,6500,6500,6500,0
|
|
20240108,161500,891902610,6500,6500,6500,6500,0
|
|
20240108,161400,891902610,6500,6500,6500,6500,0
|
|
20240108,161300,891902610,6500,6500,6500,6500,0
|
|
20240108,161200,891902610,6500,6500,6500,6500,0
|
|
20240108,161100,891902610,6500,6500,6500,6500,0
|
|
20240108,161000,891902610,6500,6500,6500,6500,0
|
|
20240108,160900,891902610,6500,6500,6500,6500,0
|
|
20240108,160800,891902610,6500,6500,6500,6500,0
|
|
20240108,160700,891902610,6500,6500,6500,6500,0
|
|
20240108,160600,891902610,6500,6500,6500,6500,0
|
|
20240108,160500,891902610,6500,6500,6500,6500,0
|
|
20240108,160400,891902610,6500,6500,6500,6500,0
|
|
20240108,160300,891902610,6500,6500,6500,6500,0
|
|
20240108,160200,891902610,6500,6500,6500,6500,0
|
|
20240108,160100,891902610,6500,6500,6500,6500,0
|
|
20240108,160000,891902610,6500,6500,6500,6500,6812
|
|
20240108,155900,891902610,6500,6500,6500,6500,0
|
|
20240108,155800,891902610,6500,6500,6500,6500,0
|
|
20240108,155700,891902610,6500,6500,6500,6500,0
|
|
20240108,155600,891902610,6500,6500,6500,6500,0
|
|
20240108,155500,891902610,6500,6500,6500,6500,0
|
|
20240108,155400,891902610,6500,6500,6500,6500,0
|
|
20240108,155300,891902610,6500,6500,6500,6500,0
|
|
20240108,155200,891902610,6500,6500,6500,6500,0
|
|
20240108,155100,891902610,6500,6500,6500,6500,0
|
|
20240108,155000,891902610,6500,6500,6500,6500,0
|
|
20240108,154900,891902610,6500,6500,6500,6500,0
|
|
20240108,154800,891902610,6500,6500,6500,6500,0
|
|
20240108,154700,891902610,6500,6500,6500,6500,0
|
|
20240108,154600,891902610,6500,6500,6500,6500,0
|
|
20240108,154500,891902610,6500,6500,6500,6500,0
|
|
20240108,154400,891902610,6500,6500,6500,6500,0
|
|
20240108,154300,891902610,6500,6500,6500,6500,0
|
|
20240108,154200,891902610,6500,6500,6500,6500,0
|
|
20240108,154100,891902610,6500,6500,6500,6500,0
|
|
20240108,154000,891902610,6500,6500,6500,6500,0
|
|
20240108,153900,891902610,6500,6500,6500,6500,0
|
|
20240108,153800,891902610,6500,6500,6500,6500,0
|
|
20240108,153700,891902610,6500,6500,6500,6500,0
|
|
20240108,153600,891902610,6500,6500,6500,6500,0
|
|
20240108,153500,891902610,6500,6500,6500,6500,0
|
|
20240108,153400,891902610,6500,6500,6500,6500,0
|
|
20240108,153300,891902610,6500,6500,6500,6500,0
|
|
20240108,153200,891902610,6500,6500,6500,6500,0
|
|
20240108,153100,891902610,6500,6500,6500,6500,0
|
|
20240108,153000,891902610,6500,6500,6500,6500,13624
|
|
20240108,152900,847624610,6490,6490,6490,6490,0
|
|
20240108,152800,847624610,6490,6490,6490,6490,0
|
|
20240108,152700,847624610,6490,6490,6490,6490,0
|
|
20240108,152600,847624610,6490,6490,6490,6490,0
|
|
20240108,152500,847624610,6490,6490,6490,6490,0
|
|
20240108,152400,847624610,6490,6490,6490,6490,0
|
|
20240108,152300,847624610,6490,6490,6490,6490,0
|
|
20240108,152200,847624610,6490,6490,6490,6490,0
|
|
20240108,152100,847624610,6490,6490,6490,6490,0
|
|
20240108,152000,847624610,6490,6490,6490,6490,0
|
|
20240108,151900,847624610,6490,6490,6500,6490,711
|
|
20240108,151800,843005110,6500,6500,6500,6500,6
|
|
20240108,151700,842966110,6490,6490,6490,6480,401
|
|
20240108,151600,840364030,6490,6490,6490,6490,560
|
|
20240108,151500,836729630,6490,6490,6500,6490,2101
|
|
20240108,151400,823094130,6490,6490,6490,6490,1978
|
|
20240108,151300,810256910,6490,6490,6490,6490,10
|
|
20240108,151200,810192010,6490,6490,6490,6490,18
|
|
20240108,151100,810075190,6480,6490,6490,6480,901
|
|
20240108,151000,804236700,6480,6490,6490,6480,58
|
|
20240108,150900,803860310,6490,6480,6490,6480,674
|
|
20240108,150800,799492770,6490,6490,6490,6490,0
|
|
20240108,150700,799492770,6490,6480,6490,6480,1788
|
|
20240108,150600,787906520,6480,6480,6480,6480,1
|
|
20240108,150500,787900040,6470,6470,6470,6470,50
|
|
20240108,150400,787576540,6470,6470,6470,6470,191
|
|
20240108,150300,786340770,6470,6470,6470,6470,87
|
|
20240108,150200,785777880,6470,6470,6470,6470,846
|
|
20240108,150100,780304260,6470,6470,6470,6470,0
|
|
20240108,150000,780304260,6470,6460,6470,6460,17
|
|
20240108,145900,780194430,6470,6470,6470,6470,1
|
|
20240108,145800,780187960,6460,6460,6460,6460,5
|
|
20240108,145700,780155660,6470,6470,6470,6470,5
|
|
20240108,145600,780123310,6470,6470,6470,6470,0
|
|
20240108,145500,780123310,6470,6470,6470,6460,133
|
|
20240108,145400,779264100,6460,6470,6470,6460,101
|
|
20240108,145300,778611630,6470,6470,6470,6470,300
|
|
20240108,145200,776670630,6470,6470,6470,6470,0
|
|
20240108,145100,776670630,6470,6470,6470,6470,181
|
|
20240108,145000,775499560,6470,6470,6470,6470,0
|
|
20240108,144900,775499560,6470,6460,6470,6460,525
|
|
20240108,144800,772108050,6470,6470,6470,6470,15
|
|
20240108,144700,772011000,6470,6470,6470,6470,0
|
|
20240108,144600,772011000,6470,6460,6470,6460,2
|
|
20240108,144500,771998070,6460,6460,6460,6460,1000
|
|
20240108,144400,765538070,6460,6460,6460,6460,0
|
|
20240108,144300,765538070,6460,6470,6470,6460,323
|
|
20240108,144200,763451370,6470,6470,6480,6470,401
|
|
20240108,144100,760856890,6470,6470,6470,6470,120
|
|
20240108,144000,760080490,6460,6470,6470,6460,568
|
|
20240108,143900,756406000,6460,6460,6460,6460,58
|
|
20240108,143800,756031320,6470,6470,6470,6470,1
|
|
20240108,143700,756024850,6470,6470,6470,6470,162
|
|
20240108,143600,754976710,6470,6470,6470,6470,217
|
|
20240108,143500,753572720,6470,6470,6470,6470,10
|
|
20240108,143400,753508020,6470,6470,6470,6470,100
|
|
20240108,143300,752861020,6470,6470,6470,6470,363
|
|
20240108,143200,750512410,6470,6470,6470,6470,445
|
|
20240108,143100,747633260,6460,6470,6470,6460,401
|
|
20240108,143000,745039790,6460,6470,6470,6460,101
|
|
20240108,142900,744386330,6470,6460,6470,6460,77
|
|
20240108,142800,743888870,6470,6470,6470,6470,0
|
|
20240108,142700,743888870,6470,6470,6470,6470,0
|
|
20240108,142600,743888870,6470,6470,6470,6470,3
|
|
20240108,142500,743869460,6470,6470,6470,6470,95
|
|
20240108,142400,743254810,6470,6460,6470,6460,15
|
|
20240108,142300,743157900,6460,6470,6470,6460,1570
|
|
20240108,142200,733014860,6470,6470,6470,6470,481
|
|
20240108,142100,729902790,6470,6470,6470,6470,8
|
|
20240108,142000,729851030,6470,6470,6470,6470,25
|
|
20240108,141900,729689280,6470,6470,6470,6460,491
|
|
20240108,141800,726512560,6470,6470,6470,6470,725
|
|
20240108,141700,721821810,6470,6470,6470,6470,275
|
|
20240108,141600,720042560,6470,6470,6470,6470,125
|
|
20240108,141500,719233810,6470,6470,6470,6470,492
|
|
20240108,141400,716050570,6470,6480,6480,6470,177
|
|
20240108,141300,714904580,6480,6470,6480,6470,565
|
|
20240108,141200,711248430,6470,6480,6480,6470,3245
|
|
20240108,141100,690221280,6480,6480,6480,6480,1
|
|
20240108,141000,690214800,6470,6470,6470,6470,199
|
|
20240108,140900,688927270,6470,6470,6470,6470,0
|
|
20240108,140800,688927270,6470,6470,6470,6470,0
|
|
20240108,140700,688927270,6470,6470,6470,6470,0
|
|
20240108,140600,688927270,6470,6470,6470,6470,29
|
|
20240108,140500,688739640,6470,6470,6470,6470,1
|
|
20240108,140400,688733170,6480,6480,6480,6460,129
|
|
20240108,140300,687899450,6470,6470,6470,6470,170
|
|
20240108,140200,686799550,6480,6470,6480,6470,248
|
|
20240108,140100,685193210,6470,6470,6470,6470,238
|
|
20240108,140000,683653350,6470,6470,6470,6470,300
|
|
20240108,135900,681712350,6470,6470,6470,6470,365
|
|
20240108,135800,679350800,6470,6460,6470,6460,32
|
|
20240108,135700,679144060,6460,6460,6460,6460,0
|
|
20240108,135600,679144060,6460,6460,6460,6460,0
|
|
20240108,135500,679144060,6460,6460,6460,6460,0
|
|
20240108,135400,679144060,6460,6460,6460,6460,18
|
|
20240108,135300,679027780,6460,6460,6460,6460,2
|
|
20240108,135200,679014860,6470,6470,6470,6470,0
|
|
20240108,135100,679014860,6470,6470,6470,6470,0
|
|
20240108,135000,679014860,6470,6470,6470,6470,1
|
|
20240108,134900,679008390,6470,6470,6470,6470,0
|
|
20240108,134800,679008390,6470,6470,6470,6470,28
|
|
20240108,134700,678827230,6470,6470,6470,6470,1200
|
|
20240108,134600,671063230,6470,6470,6470,6470,52
|
|
20240108,134500,670726790,6470,6470,6470,6470,0
|
|
20240108,134400,670726790,6470,6470,6470,6470,0
|
|
20240108,134300,670726790,6470,6470,6470,6470,227
|
|
20240108,134200,669258100,6470,6470,6470,6470,208
|
|
20240108,134100,667912340,6470,6460,6470,6460,17
|
|
20240108,134000,667802510,6460,6460,6460,6460,1
|
|
20240108,133900,667796050,6450,6450,6450,6450,727
|
|
20240108,133800,663106900,6450,6450,6450,6450,329
|
|
20240108,133700,660984850,6460,6460,6460,6460,155
|
|
20240108,133600,659983550,6450,6450,6450,6450,681
|
|
20240108,133500,655591100,6450,6450,6450,6450,0
|
|
20240108,133400,655591100,6450,6460,6460,6450,1588
|
|
20240108,133300,645348170,6450,6450,6450,6450,75
|
|
20240108,133200,644864420,6460,6460,6460,6460,0
|
|
20240108,133100,644864420,6460,6460,6460,6460,1
|
|
20240108,133000,644857960,6450,6450,6450,6450,0
|
|
20240108,132900,644857960,6450,6450,6460,6450,2419
|
|
20240108,132800,629255390,6450,6450,6450,6450,400
|
|
20240108,132700,626675390,6450,6450,6450,6450,4
|
|
20240108,132600,626649590,6460,6460,6460,6460,1
|
|
20240108,132500,626643130,6460,6460,6460,6460,0
|
|
20240108,132400,626643130,6460,6460,6460,6460,0
|
|
20240108,132300,626643130,6460,6460,6460,6460,0
|
|
20240108,132200,626643130,6460,6460,6460,6450,562
|
|
20240108,132100,623018210,6450,6450,6450,6450,300
|
|
20240108,132000,621083210,6460,6460,6460,6460,0
|
|
20240108,131900,621083210,6460,6460,6460,6460,0
|
|
20240108,131800,621083210,6460,6460,6460,6460,34
|
|
20240108,131700,620863570,6460,6460,6460,6460,0
|
|
20240108,131600,620863570,6460,6460,6460,6460,10
|
|
20240108,131500,620798970,6460,6460,6460,6460,1
|
|
20240108,131400,620792510,6450,6450,6450,6450,0
|
|
20240108,131300,620792510,6450,6450,6450,6450,0
|
|
20240108,131200,620792510,6450,6460,6460,6450,400
|
|
20240108,131100,618211510,6460,6460,6460,6460,33
|
|
20240108,131000,617998330,6460,6460,6460,6460,20
|
|
20240108,130900,617869130,6460,6460,6460,6460,99
|
|
20240108,130800,617229590,6460,6460,6460,6460,10
|
|
20240108,130700,617164990,6460,6460,6460,6460,156
|
|
20240108,130600,616157230,6470,6460,6470,6460,4884
|
|
20240108,130500,584606580,6480,6480,6480,6480,8
|
|
20240108,130400,584554740,6480,6480,6480,6480,0
|
|
20240108,130300,584554740,6480,6480,6480,6480,11
|
|
20240108,130200,584483460,6480,6480,6480,6480,107
|
|
20240108,130100,583790100,6480,6480,6480,6480,2
|
|
20240108,130000,583777140,6480,6460,6480,6460,9
|
|
20240108,125900,583718960,6460,6460,6460,6460,2
|
|
20240108,125800,583706040,6480,6480,6480,6480,0
|
|
20240108,125700,583706040,6480,6480,6480,6480,5
|
|
20240108,125600,583673640,6460,6480,6480,6460,8
|
|
20240108,125500,583621940,6470,6470,6480,6470,139
|
|
20240108,125400,582722600,6480,6470,6480,6470,417
|
|
20240108,125300,580024600,6470,6470,6480,6470,208
|
|
20240108,125200,578678830,6480,6480,6480,6480,0
|
|
20240108,125100,578678830,6480,6480,6480,6480,1
|
|
20240108,125000,578672350,6470,6470,6470,6470,700
|
|
20240108,124900,574143350,6470,6480,6480,6470,204
|
|
20240108,124800,572821500,6480,6480,6480,6480,0
|
|
20240108,124700,572821500,6480,6480,6480,6480,0
|
|
20240108,124600,572821500,6480,6480,6480,6470,78
|
|
20240108,124500,572316130,6480,6480,6480,6480,308
|
|
20240108,124400,570320290,6480,6470,6480,6470,32
|
|
20240108,124300,570113230,6470,6470,6470,6470,6
|
|
20240108,124200,570074410,6470,6470,6470,6470,2
|
|
20240108,124100,570061470,6470,6470,6470,6470,700
|
|
20240108,124000,565532470,6480,6480,6480,6480,0
|
|
20240108,123900,565532470,6480,6470,6480,6470,14
|
|
20240108,123800,565441830,6480,6480,6480,6480,59
|
|
20240108,123700,565059510,6470,6470,6470,6470,785
|
|
20240108,123600,559980560,6480,6470,6480,6470,6
|
|
20240108,123500,559941720,6470,6470,6470,6470,1
|
|
20240108,123400,559935250,6480,6480,6480,6480,233
|
|
20240108,123300,558425410,6480,6470,6480,6470,3
|
|
20240108,123200,558405990,6470,6470,6480,6470,6
|
|
20240108,123100,558367160,6480,6470,6480,6470,88
|
|
20240108,123000,557797770,6480,6480,6480,6480,16
|
|
20240108,122900,557694090,6470,6470,6470,6460,217
|
|
20240108,122800,556290160,6480,6480,6480,6480,0
|
|
20240108,122700,556290160,6480,6480,6480,6480,0
|
|
20240108,122600,556290160,6480,6460,6480,6460,18
|
|
20240108,122500,556173740,6460,6470,6470,6460,177
|
|
20240108,122400,555029040,6470,6480,6480,6470,433
|
|
20240108,122300,552227510,6470,6460,6470,6450,2690
|
|
20240108,122200,534830370,6450,6450,6460,6450,8
|
|
20240108,122100,534778760,6460,6460,6460,6460,0
|
|
20240108,122000,534778760,6460,6460,6460,6460,0
|
|
20240108,121900,534778760,6460,6450,6460,6450,16
|
|
20240108,121800,534675460,6450,6450,6450,6450,1
|
|
20240108,121700,534669010,6460,6460,6460,6460,2
|
|
20240108,121600,534656090,6450,6450,6450,6450,2
|
|
20240108,121500,534643190,6450,6450,6450,6450,6
|
|
20240108,121400,534604490,6460,6460,6460,6460,0
|
|
20240108,121300,534604490,6460,6460,6460,6460,45
|
|
20240108,121200,534313790,6460,6450,6460,6440,1764
|
|
20240108,121100,522930800,6450,6460,6460,6450,501
|
|
20240108,121000,519694350,6450,6450,6450,6450,30
|
|
20240108,120900,519500850,6460,6450,6460,6450,38
|
|
20240108,120800,519255430,6460,6450,6460,6450,3
|
|
20240108,120700,519236070,6460,6460,6460,6460,0
|
|
20240108,120600,519236070,6460,6450,6460,6450,3
|
|
20240108,120500,519216710,6460,6450,6460,6450,6
|
|
20240108,120400,519178000,6450,6450,6450,6450,1
|
|
20240108,120300,519171550,6460,6460,6460,6460,12
|
|
20240108,120200,519094030,6450,6460,6460,6450,9
|
|
20240108,120100,519035940,6460,6460,6460,6450,12
|
|
20240108,120000,518958430,6450,6450,6450,6450,5
|
|
20240108,115900,518926180,6460,6460,6460,6450,18
|
|
20240108,115800,518809920,6450,6450,6450,6450,5
|
|
20240108,115700,518777670,6460,6460,6460,6460,0
|
|
20240108,115600,518777670,6460,6450,6460,6450,2
|
|
20240108,115500,518764760,6450,6450,6460,6450,9
|
|
20240108,115400,518706690,6460,6460,6460,6450,42
|
|
20240108,115300,518435380,6460,6460,6460,6460,0
|
|
20240108,115200,518435380,6460,6460,6470,6450,696
|
|
20240108,115100,513944210,6460,6450,6460,6450,103
|
|
20240108,115000,513279850,6460,6460,6460,6460,8
|
|
20240108,114900,513228170,6460,6450,6460,6450,20
|
|
20240108,114800,513098980,6460,6460,6460,6450,42
|
|
20240108,114700,512827690,6450,6460,6460,6450,3
|
|
20240108,114600,512808320,6460,6460,6460,6460,1
|
|
20240108,114500,512801860,6440,6450,6460,6440,47
|
|
20240108,114400,512498720,6450,6460,6460,6450,1042
|
|
20240108,114300,505777420,6460,6460,6460,6450,33
|
|
20240108,114200,505564540,6470,6470,6470,6460,61
|
|
20240108,114100,505170130,6460,6470,6470,6460,25
|
|
20240108,114000,505008420,6450,6470,6470,6450,17
|
|
20240108,113900,504898600,6450,6460,6470,6450,7003
|
|
20240108,113800,459725690,6460,6460,6470,6460,1004
|
|
20240108,113700,453239840,6470,6460,6470,6460,2
|
|
20240108,113600,453226910,6470,6460,6470,6460,2
|
|
20240108,113500,453213980,6460,6470,6470,6450,314
|
|
20240108,113400,451183570,6470,6470,6470,6460,11
|
|
20240108,113300,451112490,6460,6460,6470,6460,1003
|
|
20240108,113200,444633100,6460,6460,6460,6460,2
|
|
20240108,113100,444620180,6460,6460,6460,6460,105
|
|
20240108,113000,443941880,6470,6460,6470,6460,2
|
|
20240108,112900,443928950,6460,6460,6460,6460,1
|
|
20240108,112800,443922490,6460,6470,6470,6460,29
|
|
20240108,112700,443734920,6470,6460,6470,6460,602
|
|
20240108,112600,439845990,6470,6470,6470,6470,8
|
|
20240108,112500,439794230,6470,6470,6470,6460,3
|
|
20240108,112400,439774830,6460,6460,6460,6460,3
|
|
20240108,112300,439755450,6460,6460,6460,6460,263
|
|
20240108,112200,438056470,6470,6460,6470,6460,3
|
|
20240108,112100,438037080,6470,6470,6470,6460,6
|
|
20240108,112000,437998300,6460,6460,6470,6460,148
|
|
20240108,111900,437040760,6470,6460,6470,6460,51
|
|
20240108,111800,436711290,6460,6460,6460,6440,5456
|
|
20240108,111700,401505570,6460,6460,6460,6460,0
|
|
20240108,111600,401505570,6460,6460,6460,6460,902
|
|
20240108,111500,395678650,6470,6460,6470,6460,3
|
|
20240108,111400,395659260,6470,6460,6470,6460,7
|
|
20240108,111300,395614010,6460,6460,6460,6460,153
|
|
20240108,111200,394625630,6460,6460,6470,6460,10
|
|
20240108,111100,394561020,6460,6460,6460,6460,203
|
|
20240108,111000,393249640,6460,6460,6460,6460,21
|
|
20240108,110900,393113980,6460,6460,6460,6460,1
|
|
20240108,110800,393107520,6470,6460,6470,6460,1317
|
|
20240108,110700,384599590,6460,6470,6470,6460,73
|
|
20240108,110600,384127320,6460,6470,6470,6460,3
|
|
20240108,110500,384107920,6460,6460,6460,6460,2
|
|
20240108,110400,384095000,6460,6460,6460,6460,514
|
|
20240108,110300,380774560,6460,6460,6460,6460,100
|
|
20240108,110200,380128560,6460,6470,6470,6460,2
|
|
20240108,110100,380115630,6460,6460,6480,6460,7
|
|
20240108,110000,380070370,6470,6480,6480,6470,546
|
|
20240108,105900,376537740,6470,6470,6470,6470,57
|
|
20240108,105800,376168950,6470,6470,6470,6470,3
|
|
20240108,105700,376149540,6470,6470,6470,6470,4
|
|
20240108,105600,376123660,6480,6470,6480,6470,2
|
|
20240108,105500,376110710,6480,6480,6480,6470,5
|
|
20240108,105400,376078330,6480,6460,6480,6460,158
|
|
20240108,105300,375054570,6470,6470,6470,6470,1400
|
|
20240108,105200,365996570,6470,6470,6470,6470,1
|
|
20240108,105100,365990100,6470,6460,6480,6460,26
|
|
20240108,105000,365821720,6460,6460,6460,6460,50
|
|
20240108,104900,365498720,6480,6480,6480,6460,5
|
|
20240108,104800,365466340,6470,6470,6470,6470,655
|
|
20240108,104700,361228490,6470,6470,6470,6470,3
|
|
20240108,104600,361209080,6480,6480,6480,6470,4
|
|
20240108,104500,361183170,6470,6470,6470,6470,3
|
|
20240108,104400,361163760,6470,6470,6470,6460,1558
|
|
20240108,104300,351083550,6480,6480,6480,6480,1
|
|
20240108,104200,351077070,6470,6470,6480,6470,1164
|
|
20240108,104100,343545970,6470,6470,6470,6460,62
|
|
20240108,104000,343144850,6470,6470,6470,6470,124
|
|
20240108,103900,342342570,6470,6480,6480,6470,81
|
|
20240108,103800,341818490,6470,6470,6480,6470,183
|
|
20240108,103700,340634470,6470,6470,6480,6470,570
|
|
20240108,103600,336946500,6470,6480,6480,6470,62
|
|
20240108,103500,336545350,6470,6480,6480,6470,1052
|
|
20240108,103400,329738900,6470,6470,6480,6470,207
|
|
20240108,103300,328399600,6480,6480,6480,6480,1
|
|
20240108,103200,328393120,6470,6470,6470,6470,432
|
|
20240108,103100,325598080,6470,6470,6470,6470,2
|
|
20240108,103000,325585140,6470,6480,6480,6470,106
|
|
20240108,102900,324898320,6480,6480,6480,6480,10
|
|
20240108,102800,324833520,6480,6470,6480,6470,318
|
|
20240108,102700,322775940,6480,6480,6480,6470,10
|
|
20240108,102600,322711210,6470,6460,6480,6460,1618
|
|
20240108,102500,312245870,6470,6460,6470,6460,3
|
|
20240108,102400,312226480,6460,6470,6470,6460,202
|
|
20240108,102300,310919560,6450,6450,6450,6450,3
|
|
20240108,102200,310900210,6470,6460,6470,6460,19
|
|
20240108,102100,310777450,6460,6470,6470,6450,23
|
|
20240108,102000,310628890,6450,6460,6470,6450,3533
|
|
20240108,101900,287805740,6460,6450,6460,6450,121
|
|
20240108,101800,287025280,6450,6460,6460,6450,40
|
|
20240108,101700,286767270,6450,6440,6450,6440,47
|
|
20240108,101600,286464160,6450,6450,6450,6450,190
|
|
20240108,101500,285238660,6450,6460,6460,6450,385
|
|
20240108,101400,282755320,6460,6450,6460,6450,3
|
|
20240108,101300,282735960,6460,6460,6460,6450,550
|
|
20240108,101200,279182990,6450,6460,6460,6450,22
|
|
20240108,101100,279041080,6450,6450,6450,6450,101
|
|
20240108,101000,278389630,6460,6440,6460,6440,12
|
|
20240108,100900,278312330,6460,6460,6460,6460,316
|
|
20240108,100800,276270970,6460,6460,6460,6460,3
|
|
20240108,100700,276251590,6440,6460,6460,6440,517
|
|
20240108,100600,272921770,6460,6460,6460,6460,0
|
|
20240108,100500,272921770,6460,6450,6460,6440,738
|
|
20240108,100400,268166660,6450,6460,6460,6450,167
|
|
20240108,100300,267089470,6450,6450,6450,6450,15
|
|
20240108,100200,266992720,6450,6460,6460,6450,530
|
|
20240108,100100,263573920,6460,6460,6460,6460,13
|
|
20240108,100000,263489940,6460,6460,6460,6460,1
|
|
20240108,095900,263483480,6460,6460,6460,6460,0
|
|
20240108,095800,263483480,6460,6460,6460,6460,7
|
|
20240108,095700,263438260,6460,6460,6460,6460,206
|
|
20240108,095600,262107500,6460,6460,6460,6460,0
|
|
20240108,095500,262107500,6460,6460,6460,6460,3
|
|
20240108,095400,262088120,6460,6460,6460,6460,0
|
|
20240108,095300,262088120,6460,6460,6460,6460,10
|
|
20240108,095200,262023520,6460,6460,6460,6460,0
|
|
20240108,095100,262023520,6460,6460,6460,6460,156
|
|
20240108,095000,261015760,6460,6460,6460,6460,77
|
|
20240108,094900,260518340,6460,6450,6460,6450,57
|
|
20240108,094800,260150640,6460,6460,6460,6460,210
|
|
20240108,094700,258794040,6460,6460,6460,6460,0
|
|
20240108,094600,258794040,6460,6460,6460,6460,100
|
|
20240108,094500,258148040,6460,6460,6460,6460,12
|
|
20240108,094400,258070520,6460,6450,6460,6450,39
|
|
20240108,094300,257818960,6460,6460,6460,6460,0
|
|
20240108,094200,257818960,6460,6440,6460,6440,381
|
|
20240108,094100,255365300,6440,6440,6440,6440,0
|
|
20240108,094000,255365300,6440,6440,6440,6440,136
|
|
20240108,093900,254489460,6430,6440,6440,6430,345
|
|
20240108,093800,252270860,6430,6440,6440,6430,1017
|
|
20240108,093700,245731530,6440,6440,6440,6440,307
|
|
20240108,093600,243754450,6440,6440,6440,6440,100
|
|
20240108,093500,243110450,6440,6440,6440,6440,102
|
|
20240108,093400,242453570,6440,6450,6450,6440,673
|
|
20240108,093300,238117440,6450,6450,6450,6450,18
|
|
20240108,093200,238001340,6450,6450,6450,6450,3
|
|
20240108,093100,237981990,6450,6450,6450,6450,0
|
|
20240108,093000,237981990,6450,6440,6450,6440,37
|
|
20240108,092900,237743700,6440,6440,6440,6440,364
|
|
20240108,092800,235399540,6440,6440,6440,6440,1792
|
|
20240108,092700,223859060,6450,6450,6450,6450,40
|
|
20240108,092600,223601060,6450,6450,6450,6450,76
|
|
20240108,092500,223110860,6450,6440,6450,6440,679
|
|
20240108,092400,218734790,6450,6450,6450,6450,2201
|
|
20240108,092300,204538340,6450,6450,6450,6450,25
|
|
20240108,092200,204377090,6440,6440,6440,6440,521
|
|
20240108,092100,201021850,6450,6450,6450,6450,71
|
|
20240108,092000,200563900,6450,6440,6450,6440,557
|
|
20240108,091900,196976760,6440,6440,6440,6440,181
|
|
20240108,091800,195811120,6440,6430,6440,6430,328
|
|
20240108,091700,193702060,6440,6440,6440,6420,922
|
|
20240108,091600,187774460,6440,6450,6450,6440,378
|
|
20240108,091500,185339510,6450,6440,6450,6440,323
|
|
20240108,091400,183259280,6440,6440,6440,6430,355
|
|
20240108,091300,180975440,6430,6440,6440,6430,182
|
|
20240108,091200,179803610,6440,6420,6440,6420,3
|
|
20240108,091100,179784310,6440,6420,6440,6420,4216
|
|
20240108,091000,152681350,6400,6400,6400,6400,10
|
|
20240108,090900,152617350,6390,6420,6420,6390,3076
|
|
20240108,090800,132921330,6420,6430,6430,6420,128
|
|
20240108,090700,132099540,6430,6430,6430,6420,510
|
|
20240108,090600,128825240,6430,6430,6430,6430,182
|
|
20240108,090500,127654980,6430,6430,6430,6430,3
|
|
20240108,090400,127635690,6430,6440,6440,6420,317
|
|
20240108,090300,125596380,6440,6400,6440,6400,462
|
|
20240108,090200,122639540,6400,6440,6440,6400,1018
|
|
20240108,090100,116121910,6440,6440,6440,6420,455
|
|
20240108,090000,113194190,6440,6400,6450,6400,17153
|