647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,194400,1109559880,3715,3715,3715,3715,4076
|
|
20240108,194300,1109559880,3715,3715,3715,3715,0
|
|
20240108,194200,1109559880,3715,3715,3715,3715,0
|
|
20240108,194100,1109559880,3715,3715,3715,3715,0
|
|
20240108,194000,1109559880,3715,3715,3715,3715,0
|
|
20240108,193900,1109559880,3715,3715,3715,3715,0
|
|
20240108,193800,1109559880,3715,3715,3715,3715,0
|
|
20240108,193700,1109559880,3715,3715,3715,3715,0
|
|
20240108,193600,1109559880,3715,3715,3715,3715,0
|
|
20240108,193500,1109559880,3715,3715,3715,3715,0
|
|
20240108,193400,1109559880,3715,3715,3715,3715,0
|
|
20240108,193300,1109559880,3715,3715,3715,3715,0
|
|
20240108,193200,1109559880,3715,3715,3715,3715,0
|
|
20240108,193100,1109559880,3715,3715,3715,3715,0
|
|
20240108,193000,1109559880,3715,3715,3715,3715,0
|
|
20240108,192900,1109559880,3715,3715,3715,3715,0
|
|
20240108,192800,1109559880,3715,3715,3715,3715,0
|
|
20240108,192700,1109559880,3715,3715,3715,3715,0
|
|
20240108,192600,1109559880,3715,3715,3715,3715,0
|
|
20240108,192500,1109559880,3715,3715,3715,3715,0
|
|
20240108,192400,1109559880,3715,3715,3715,3715,0
|
|
20240108,192300,1109559880,3715,3715,3715,3715,0
|
|
20240108,192200,1109559880,3715,3715,3715,3715,0
|
|
20240108,192100,1109559880,3715,3715,3715,3715,0
|
|
20240108,192000,1109559880,3715,3715,3715,3715,0
|
|
20240108,191900,1109559880,3715,3715,3715,3715,0
|
|
20240108,191800,1109559880,3715,3715,3715,3715,0
|
|
20240108,191700,1109559880,3715,3715,3715,3715,0
|
|
20240108,191600,1109559880,3715,3715,3715,3715,0
|
|
20240108,191500,1109559880,3715,3715,3715,3715,0
|
|
20240108,191400,1109559880,3715,3715,3715,3715,4076
|
|
20240108,191300,1109559880,3715,3715,3715,3715,0
|
|
20240108,191200,1109559880,3715,3715,3715,3715,0
|
|
20240108,191100,1109559880,3715,3715,3715,3715,0
|
|
20240108,191000,1109559880,3715,3715,3715,3715,0
|
|
20240108,190900,1109559880,3715,3715,3715,3715,0
|
|
20240108,190800,1109559880,3715,3715,3715,3715,0
|
|
20240108,190700,1109559880,3715,3715,3715,3715,0
|
|
20240108,190600,1109559880,3715,3715,3715,3715,0
|
|
20240108,190500,1109559880,3715,3715,3715,3715,0
|
|
20240108,190400,1109559880,3715,3715,3715,3715,0
|
|
20240108,190300,1109559880,3715,3715,3715,3715,0
|
|
20240108,190200,1109559880,3715,3715,3715,3715,0
|
|
20240108,190100,1109559880,3715,3715,3715,3715,0
|
|
20240108,190000,1109559880,3715,3715,3715,3715,0
|
|
20240108,185900,1109559880,3715,3715,3715,3715,0
|
|
20240108,185800,1109559880,3715,3715,3715,3715,0
|
|
20240108,185700,1109559880,3715,3715,3715,3715,0
|
|
20240108,185600,1109559880,3715,3715,3715,3715,0
|
|
20240108,185500,1109559880,3715,3715,3715,3715,0
|
|
20240108,185400,1109559880,3715,3715,3715,3715,0
|
|
20240108,185300,1109559880,3715,3715,3715,3715,0
|
|
20240108,185200,1109559880,3715,3715,3715,3715,0
|
|
20240108,185100,1109559880,3715,3715,3715,3715,0
|
|
20240108,185000,1109559880,3715,3715,3715,3715,0
|
|
20240108,184900,1109559880,3715,3715,3715,3715,0
|
|
20240108,184800,1109559880,3715,3715,3715,3715,0
|
|
20240108,184700,1109559880,3715,3715,3715,3715,0
|
|
20240108,184600,1109559880,3715,3715,3715,3715,0
|
|
20240108,184500,1109559880,3715,3715,3715,3715,0
|
|
20240108,184400,1109559880,3715,3715,3715,3715,4076
|
|
20240108,184300,1109559880,3715,3715,3715,3715,0
|
|
20240108,184200,1109559880,3715,3715,3715,3715,0
|
|
20240108,184100,1109559880,3715,3715,3715,3715,0
|
|
20240108,184000,1109559880,3715,3715,3715,3715,0
|
|
20240108,183900,1109559880,3715,3715,3715,3715,0
|
|
20240108,183800,1109559880,3715,3715,3715,3715,0
|
|
20240108,183700,1109559880,3715,3715,3715,3715,0
|
|
20240108,183600,1109559880,3715,3715,3715,3715,0
|
|
20240108,183500,1109559880,3715,3715,3715,3715,0
|
|
20240108,183400,1109559880,3715,3715,3715,3715,0
|
|
20240108,183300,1109559880,3715,3715,3715,3715,0
|
|
20240108,183200,1109559880,3715,3715,3715,3715,0
|
|
20240108,183100,1109559880,3715,3715,3715,3715,0
|
|
20240108,183000,1109559880,3715,3715,3715,3715,0
|
|
20240108,182900,1109559880,3715,3715,3715,3715,0
|
|
20240108,182800,1109559880,3715,3715,3715,3715,0
|
|
20240108,182700,1109559880,3715,3715,3715,3715,0
|
|
20240108,182600,1109559880,3715,3715,3715,3715,0
|
|
20240108,182500,1109559880,3715,3715,3715,3715,0
|
|
20240108,182400,1109559880,3715,3715,3715,3715,0
|
|
20240108,182300,1109559880,3715,3715,3715,3715,0
|
|
20240108,182200,1109559880,3715,3715,3715,3715,0
|
|
20240108,182100,1109559880,3715,3715,3715,3715,0
|
|
20240108,182000,1109559880,3715,3715,3715,3715,0
|
|
20240108,181900,1109559880,3715,3715,3715,3715,0
|
|
20240108,181800,1109559880,3715,3715,3715,3715,0
|
|
20240108,181700,1109559880,3715,3715,3715,3715,0
|
|
20240108,181600,1109559880,3715,3715,3715,3715,0
|
|
20240108,181500,1109559880,3715,3715,3715,3715,0
|
|
20240108,181400,1109559880,3715,3715,3715,3715,4076
|
|
20240108,181300,1109559880,3715,3715,3715,3715,0
|
|
20240108,181200,1109559880,3715,3715,3715,3715,0
|
|
20240108,181100,1109559880,3715,3715,3715,3715,0
|
|
20240108,181000,1109559880,3715,3715,3715,3715,0
|
|
20240108,180900,1109559880,3715,3715,3715,3715,0
|
|
20240108,180800,1109559880,3715,3715,3715,3715,0
|
|
20240108,180700,1109559880,3715,3715,3715,3715,0
|
|
20240108,180600,1109559880,3715,3715,3715,3715,0
|
|
20240108,180500,1109559880,3715,3715,3715,3715,0
|
|
20240108,180400,1109559880,3715,3715,3715,3715,0
|
|
20240108,180300,1109559880,3715,3715,3715,3715,0
|
|
20240108,180200,1109559880,3715,3715,3715,3715,0
|
|
20240108,180100,1109559880,3715,3715,3715,3715,0
|
|
20240108,180000,1109559880,3715,3715,3715,3715,0
|
|
20240108,175900,1109559880,3715,3715,3715,3715,0
|
|
20240108,175800,1109559880,3715,3715,3715,3715,0
|
|
20240108,175700,1109559880,3715,3715,3715,3715,0
|
|
20240108,175600,1109559880,3715,3715,3715,3715,0
|
|
20240108,175500,1109559880,3715,3715,3715,3715,0
|
|
20240108,175400,1109559880,3715,3715,3715,3715,0
|
|
20240108,175300,1109559880,3715,3715,3715,3715,0
|
|
20240108,175200,1109559880,3715,3715,3715,3715,0
|
|
20240108,175100,1109559880,3715,3715,3715,3715,0
|
|
20240108,175000,1109559880,3715,3715,3715,3715,0
|
|
20240108,174900,1109559880,3715,3715,3715,3715,0
|
|
20240108,174800,1109559880,3715,3715,3715,3715,0
|
|
20240108,174700,1109559880,3715,3715,3715,3715,0
|
|
20240108,174600,1109559880,3715,3715,3715,3715,0
|
|
20240108,174500,1109559880,3715,3715,3715,3715,0
|
|
20240108,174400,1109559880,3715,3715,3715,3715,4076
|
|
20240108,174300,1109559880,3715,3715,3715,3715,0
|
|
20240108,174200,1109559880,3715,3715,3715,3715,0
|
|
20240108,174100,1109559880,3715,3715,3715,3715,0
|
|
20240108,174000,1109559880,3715,3715,3715,3715,0
|
|
20240108,173900,1109559880,3715,3715,3715,3715,0
|
|
20240108,173800,1109559880,3715,3715,3715,3715,0
|
|
20240108,173700,1109559880,3715,3715,3715,3715,0
|
|
20240108,173600,1109559880,3715,3715,3715,3715,0
|
|
20240108,173500,1109559880,3715,3715,3715,3715,0
|
|
20240108,173400,1109559880,3715,3715,3715,3715,0
|
|
20240108,173300,1109559880,3715,3715,3715,3715,0
|
|
20240108,173200,1109559880,3715,3715,3715,3715,0
|
|
20240108,173100,1109559880,3715,3715,3715,3715,0
|
|
20240108,173000,1109559880,3715,3715,3715,3715,0
|
|
20240108,172900,1109559880,3715,3715,3715,3715,0
|
|
20240108,172800,1109559880,3715,3715,3715,3715,0
|
|
20240108,172700,1109559880,3715,3715,3715,3715,0
|
|
20240108,172600,1109559880,3715,3715,3715,3715,0
|
|
20240108,172500,1109559880,3715,3715,3715,3715,0
|
|
20240108,172400,1109559880,3715,3715,3715,3715,0
|
|
20240108,172300,1109559880,3715,3715,3715,3715,0
|
|
20240108,172200,1109559880,3715,3715,3715,3715,0
|
|
20240108,172100,1109559880,3715,3715,3715,3715,0
|
|
20240108,172000,1109559880,3715,3715,3715,3715,0
|
|
20240108,171900,1109559880,3715,3715,3715,3715,0
|
|
20240108,171800,1109559880,3715,3715,3715,3715,0
|
|
20240108,171700,1109559880,3715,3715,3715,3715,0
|
|
20240108,171600,1109559880,3715,3715,3715,3715,0
|
|
20240108,171500,1109559880,3715,3715,3715,3715,0
|
|
20240108,171400,1109559880,3715,3715,3715,3715,4076
|
|
20240108,171300,1109559880,3715,3715,3715,3715,0
|
|
20240108,171200,1109559880,3715,3715,3715,3715,0
|
|
20240108,171100,1109559880,3715,3715,3715,3715,0
|
|
20240108,171000,1109559880,3715,3715,3715,3715,0
|
|
20240108,170900,1109559880,3715,3715,3715,3715,0
|
|
20240108,170800,1109559880,3715,3715,3715,3715,0
|
|
20240108,170700,1109559880,3715,3715,3715,3715,0
|
|
20240108,170600,1109559880,3715,3715,3715,3715,0
|
|
20240108,170500,1109559880,3715,3715,3715,3715,0
|
|
20240108,170400,1109559880,3715,3715,3715,3715,0
|
|
20240108,170300,1109559880,3715,3715,3715,3715,0
|
|
20240108,170200,1109559880,3715,3715,3715,3715,0
|
|
20240108,170100,1109559880,3715,3715,3715,3715,0
|
|
20240108,170000,1109559880,3715,3715,3715,3715,0
|
|
20240108,165900,1109559880,3715,3715,3715,3715,0
|
|
20240108,165800,1109559880,3715,3715,3715,3715,0
|
|
20240108,165700,1109559880,3715,3715,3715,3715,0
|
|
20240108,165600,1109559880,3715,3715,3715,3715,0
|
|
20240108,165500,1109559880,3715,3715,3715,3715,0
|
|
20240108,165400,1109559880,3715,3715,3715,3715,0
|
|
20240108,165300,1109559880,3715,3715,3715,3715,0
|
|
20240108,165200,1109559880,3715,3715,3715,3715,0
|
|
20240108,165100,1109559880,3715,3715,3715,3715,0
|
|
20240108,165000,1109559880,3715,3715,3715,3715,0
|
|
20240108,164900,1109559880,3715,3715,3715,3715,0
|
|
20240108,164800,1109559880,3715,3715,3715,3715,0
|
|
20240108,164700,1109559880,3715,3715,3715,3715,0
|
|
20240108,164600,1109559880,3715,3715,3715,3715,0
|
|
20240108,164500,1109559880,3715,3715,3715,3715,0
|
|
20240108,164400,1109559880,3715,3715,3715,3715,4076
|
|
20240108,164300,1109559880,3715,3715,3715,3715,0
|
|
20240108,164200,1109559880,3715,3715,3715,3715,0
|
|
20240108,164100,1109559880,3715,3715,3715,3715,0
|
|
20240108,164000,1109559880,3715,3715,3715,3715,0
|
|
20240108,163900,1109559880,3715,3715,3715,3715,0
|
|
20240108,163800,1109559880,3715,3715,3715,3715,0
|
|
20240108,163700,1109559880,3715,3715,3715,3715,0
|
|
20240108,163600,1109559880,3715,3715,3715,3715,0
|
|
20240108,163500,1109559880,3715,3715,3715,3715,0
|
|
20240108,163400,1109559880,3715,3715,3715,3715,0
|
|
20240108,163300,1109559880,3715,3715,3715,3715,0
|
|
20240108,163200,1109559880,3715,3715,3715,3715,0
|
|
20240108,163100,1109559880,3715,3715,3715,3715,0
|
|
20240108,163000,1109559880,3715,3715,3715,3715,0
|
|
20240108,162900,1109559880,3715,3715,3715,3715,0
|
|
20240108,162800,1109559880,3715,3715,3715,3715,0
|
|
20240108,162700,1109559880,3715,3715,3715,3715,0
|
|
20240108,162600,1109559880,3715,3715,3715,3715,0
|
|
20240108,162500,1109559880,3715,3715,3715,3715,0
|
|
20240108,162400,1109559880,3715,3715,3715,3715,0
|
|
20240108,162300,1109559880,3715,3715,3715,3715,0
|
|
20240108,162200,1109559880,3715,3715,3715,3715,0
|
|
20240108,162100,1109559880,3715,3715,3715,3715,0
|
|
20240108,162000,1109559880,3715,3715,3715,3715,0
|
|
20240108,161900,1109559880,3715,3715,3715,3715,0
|
|
20240108,161800,1109559880,3715,3715,3715,3715,0
|
|
20240108,161700,1109559880,3715,3715,3715,3715,0
|
|
20240108,161600,1109559880,3715,3715,3715,3715,0
|
|
20240108,161500,1109559880,3715,3715,3715,3715,0
|
|
20240108,161400,1109559880,3715,3715,3715,3715,4076
|
|
20240108,161300,1109559880,3715,3715,3715,3715,0
|
|
20240108,161200,1109559880,3715,3715,3715,3715,0
|
|
20240108,161100,1109559880,3715,3715,3715,3715,0
|
|
20240108,161000,1109559880,3715,3715,3715,3715,0
|
|
20240108,160900,1109559880,3715,3715,3715,3715,0
|
|
20240108,160800,1109559880,3715,3715,3715,3715,0
|
|
20240108,160700,1109559880,3715,3715,3715,3715,0
|
|
20240108,160600,1109559880,3715,3715,3715,3715,0
|
|
20240108,160500,1109559880,3715,3715,3715,3715,0
|
|
20240108,160400,1109559880,3715,3715,3715,3715,0
|
|
20240108,160300,1109559880,3715,3715,3715,3715,0
|
|
20240108,160200,1109559880,3715,3715,3715,3715,0
|
|
20240108,160100,1109559880,3715,3715,3715,3715,0
|
|
20240108,160000,1109559880,3715,3715,3715,3715,0
|
|
20240108,155900,1109559880,3715,3715,3715,3715,0
|
|
20240108,155800,1109559880,3715,3715,3715,3715,0
|
|
20240108,155700,1109559880,3715,3715,3715,3715,0
|
|
20240108,155600,1109559880,3715,3715,3715,3715,0
|
|
20240108,155500,1109559880,3715,3715,3715,3715,0
|
|
20240108,155400,1109559880,3715,3715,3715,3715,0
|
|
20240108,155300,1109559880,3715,3715,3715,3715,0
|
|
20240108,155200,1109559880,3715,3715,3715,3715,0
|
|
20240108,155100,1109559880,3715,3715,3715,3715,0
|
|
20240108,155000,1109559880,3715,3715,3715,3715,0
|
|
20240108,154900,1109559880,3715,3715,3715,3715,0
|
|
20240108,154800,1109559880,3715,3715,3715,3715,0
|
|
20240108,154700,1109559880,3715,3715,3715,3715,0
|
|
20240108,154600,1109559880,3715,3715,3715,3715,0
|
|
20240108,154500,1109559880,3715,3715,3715,3715,0
|
|
20240108,154400,1109559880,3715,3715,3715,3715,4076
|
|
20240108,154300,1109559880,3715,3715,3715,3715,0
|
|
20240108,154200,1109559880,3715,3715,3715,3715,0
|
|
20240108,154100,1109559880,3715,3715,3715,3715,0
|
|
20240108,154000,1109559880,3715,3715,3715,3715,0
|
|
20240108,153900,1109559880,3715,3715,3715,3715,0
|
|
20240108,153800,1109559880,3715,3715,3715,3715,0
|
|
20240108,153700,1109559880,3715,3715,3715,3715,0
|
|
20240108,153600,1109559880,3715,3715,3715,3715,0
|
|
20240108,153500,1109559880,3715,3715,3715,3715,0
|
|
20240108,153400,1109559880,3715,3715,3715,3715,0
|
|
20240108,153300,1109559880,3715,3715,3715,3715,0
|
|
20240108,153200,1109559880,3715,3715,3715,3715,0
|
|
20240108,153100,1109559880,3715,3715,3715,3715,0
|
|
20240108,153000,1109559880,3715,3715,3715,3715,4076
|
|
20240108,152900,1094417540,3715,3715,3715,3715,0
|
|
20240108,152800,1094417540,3715,3715,3715,3715,0
|
|
20240108,152700,1094417540,3715,3715,3715,3715,0
|
|
20240108,152600,1094417540,3715,3715,3715,3715,0
|
|
20240108,152500,1094417540,3715,3715,3715,3715,0
|
|
20240108,152400,1094417540,3715,3715,3715,3715,0
|
|
20240108,152300,1094417540,3715,3715,3715,3715,0
|
|
20240108,152200,1094417540,3715,3715,3715,3715,0
|
|
20240108,152100,1094417540,3715,3715,3715,3715,0
|
|
20240108,152000,1094417540,3715,3715,3715,3715,0
|
|
20240108,151900,1094417540,3715,3720,3720,3715,592
|
|
20240108,151800,1092218205,3720,3715,3720,3715,510
|
|
20240108,151700,1090321125,3720,3700,3720,3700,41
|
|
20240108,151600,1090168630,3720,3720,3720,3720,3144
|
|
20240108,151500,1078472950,3715,3700,3715,3700,2
|
|
20240108,151400,1078465535,3715,3715,3715,3715,3674
|
|
20240108,151300,1064816625,3715,3715,3715,3715,0
|
|
20240108,151200,1064816625,3715,3715,3715,3715,636
|
|
20240108,151100,1062453885,3720,3700,3720,3700,3344
|
|
20240108,151000,1050029925,3715,3720,3725,3715,3904
|
|
20240108,150900,1035504200,3715,3720,3720,3715,1271
|
|
20240108,150800,1030781080,3720,3715,3720,3715,888
|
|
20240108,150700,1027480720,3715,3720,3720,3715,264
|
|
20240108,150600,1026499220,3720,3720,3720,3710,1291
|
|
20240108,150500,1021697860,3715,3715,3725,3715,1058
|
|
20240108,150400,1017762350,3700,3715,3720,3695,406
|
|
20240108,150300,1016260810,3695,3700,3710,3695,5734
|
|
20240108,150200,994994760,3700,3700,3700,3700,1297
|
|
20240108,150100,990195860,3700,3700,3700,3700,203
|
|
20240108,150000,989444760,3710,3710,3710,3710,142
|
|
20240108,145900,988917940,3710,3710,3710,3710,9
|
|
20240108,145800,988884550,3710,3720,3720,3710,102
|
|
20240108,145700,988506110,3710,3710,3710,3710,324
|
|
20240108,145600,987304070,3710,3725,3725,3710,414
|
|
20240108,145500,985767215,3725,3725,3725,3715,3287
|
|
20240108,145400,973537000,3730,3725,3730,3725,170
|
|
20240108,145300,972903745,3725,3720,3725,3720,353
|
|
20240108,145200,971589465,3720,3715,3725,3715,1391
|
|
20240108,145100,966414880,3720,3710,3720,3710,2127
|
|
20240108,145000,958520050,3710,3705,3710,3705,523
|
|
20240108,144900,956580340,3705,3700,3715,3700,1576
|
|
20240108,144800,950741515,3700,3700,3700,3700,97
|
|
20240108,144700,950382615,3690,3690,3690,3690,76
|
|
20240108,144600,950102175,3695,3695,3695,3695,2
|
|
20240108,144500,950094785,3690,3690,3690,3690,1
|
|
20240108,144400,950091095,3700,3700,3700,3700,64
|
|
20240108,144300,949854295,3700,3705,3710,3700,3121
|
|
20240108,144200,938280145,3705,3695,3710,3695,578
|
|
20240108,144100,936139205,3695,3695,3695,3695,93
|
|
20240108,144000,935795570,3695,3695,3695,3695,3089
|
|
20240108,143900,924381715,3695,3705,3705,3695,605
|
|
20240108,143800,922140200,3705,3705,3705,3695,62
|
|
20240108,143700,921910500,3695,3695,3705,3695,858
|
|
20240108,143600,918734375,3705,3695,3710,3695,887
|
|
20240108,143500,915448045,3710,3685,3710,3680,7969
|
|
20240108,143400,885980905,3685,3685,3685,3675,242
|
|
20240108,143300,885091015,3675,3680,3680,3675,16
|
|
20240108,143200,885032150,3675,3675,3680,3675,314
|
|
20240108,143100,883877075,3660,3660,3660,3660,60
|
|
20240108,143000,883657475,3665,3665,3665,3665,312
|
|
20240108,142900,882513995,3665,3665,3665,3665,31
|
|
20240108,142800,882400380,3680,3680,3680,3680,2
|
|
20240108,142700,882393020,3665,3670,3670,3665,2207
|
|
20240108,142600,874293340,3670,3670,3670,3670,0
|
|
20240108,142500,874293340,3670,3670,3670,3670,0
|
|
20240108,142400,874293340,3670,3670,3670,3670,156
|
|
20240108,142300,873720820,3670,3670,3670,3670,20
|
|
20240108,142200,873647420,3670,3670,3670,3670,0
|
|
20240108,142100,873647420,3670,3670,3670,3670,41
|
|
20240108,142000,873496950,3665,3665,3665,3665,1170
|
|
20240108,141900,869208900,3665,3665,3665,3665,0
|
|
20240108,141800,869208900,3665,3665,3665,3665,15
|
|
20240108,141700,869153925,3670,3675,3675,3670,113
|
|
20240108,141600,868738735,3670,3670,3670,3670,312
|
|
20240108,141500,867593695,3670,3670,3670,3670,0
|
|
20240108,141400,867593695,3670,3670,3670,3670,0
|
|
20240108,141300,867593695,3670,3670,3670,3670,7
|
|
20240108,141200,867568005,3680,3680,3680,3680,1185
|
|
20240108,141100,863207205,3680,3685,3685,3680,505
|
|
20240108,141000,861348780,3680,3695,3695,3680,6
|
|
20240108,140900,861326625,3685,3680,3695,3680,129
|
|
20240108,140800,860850645,3685,3680,3685,3680,54
|
|
20240108,140700,860651790,3675,3675,3675,3675,219
|
|
20240108,140600,859846965,3670,3670,3670,3670,6
|
|
20240108,140500,859824945,3670,3675,3675,3670,29
|
|
20240108,140400,859718510,3675,3670,3675,3670,109
|
|
20240108,140300,859317955,3675,3690,3690,3670,1493
|
|
20240108,140200,853819205,3690,3695,3695,3690,6
|
|
20240108,140100,853797040,3675,3695,3695,3675,14
|
|
20240108,140000,853745450,3675,3685,3700,3675,2876
|
|
20240108,135900,843121260,3685,3690,3695,3685,1373
|
|
20240108,135800,838055080,3690,3680,3690,3680,459
|
|
20240108,135700,836363685,3675,3680,3685,3675,1097
|
|
20240108,135600,832326620,3670,3640,3675,3640,1763
|
|
20240108,135500,825857000,3640,3645,3650,3635,1529
|
|
20240108,135400,820276190,3630,3615,3640,3615,9668
|
|
20240108,135300,785127845,3610,3610,3610,3610,100
|
|
20240108,135200,784766845,3605,3610,3610,3605,295
|
|
20240108,135100,783702630,3610,3610,3610,3610,0
|
|
20240108,135000,783702630,3610,3610,3610,3610,1
|
|
20240108,134900,783699020,3610,3610,3610,3610,0
|
|
20240108,134800,783699020,3610,3610,3610,3610,1
|
|
20240108,134700,783695410,3605,3605,3605,3605,6
|
|
20240108,134600,783673780,3605,3605,3605,3605,1
|
|
20240108,134500,783670175,3605,3605,3605,3605,1
|
|
20240108,134400,783666570,3605,3610,3610,3605,3097
|
|
20240108,134300,772486670,3610,3615,3615,3610,2002
|
|
20240108,134200,765255130,3630,3630,3630,3630,0
|
|
20240108,134100,765255130,3630,3615,3630,3615,2515
|
|
20240108,134000,756129730,3615,3615,3615,3615,0
|
|
20240108,133900,756129730,3615,3615,3615,3615,48
|
|
20240108,133800,755956210,3625,3625,3625,3625,100
|
|
20240108,133700,755593710,3630,3630,3630,3630,0
|
|
20240108,133600,755593710,3630,3630,3630,3630,1
|
|
20240108,133500,755590080,3630,3625,3630,3625,104
|
|
20240108,133400,755212580,3630,3630,3630,3630,100
|
|
20240108,133300,754849580,3630,3630,3630,3630,0
|
|
20240108,133200,754849580,3630,3630,3630,3630,0
|
|
20240108,133100,754849580,3630,3630,3630,3630,0
|
|
20240108,133000,754849580,3630,3630,3630,3630,54
|
|
20240108,132900,754653560,3615,3615,3615,3615,0
|
|
20240108,132800,754653560,3615,3615,3615,3615,100
|
|
20240108,132700,754292060,3615,3615,3615,3615,0
|
|
20240108,132600,754292060,3615,3615,3615,3615,498
|
|
20240108,132500,752491790,3615,3615,3615,3615,47
|
|
20240108,132400,752321885,3615,3615,3615,3615,0
|
|
20240108,132300,752321885,3615,3615,3615,3615,54
|
|
20240108,132200,752126675,3615,3615,3615,3615,0
|
|
20240108,132100,752126675,3615,3615,3615,3615,0
|
|
20240108,132000,752126675,3615,3615,3615,3615,0
|
|
20240108,131900,752126675,3615,3615,3615,3615,0
|
|
20240108,131800,752126675,3615,3615,3615,3615,0
|
|
20240108,131700,752126675,3615,3615,3615,3615,51
|
|
20240108,131600,751942310,3615,3615,3615,3615,200
|
|
20240108,131500,751219310,3615,3630,3630,3615,113
|
|
20240108,131400,750810780,3625,3625,3625,3625,30
|
|
20240108,131300,750702030,3625,3625,3625,3625,0
|
|
20240108,131200,750702030,3625,3625,3625,3625,0
|
|
20240108,131100,750702030,3625,3625,3625,3625,0
|
|
20240108,131000,750702030,3625,3625,3625,3625,0
|
|
20240108,130900,750702030,3625,3630,3630,3625,1522
|
|
20240108,130800,745178495,3635,3635,3635,3635,139
|
|
20240108,130700,744673230,3640,3640,3640,3640,0
|
|
20240108,130600,744673230,3640,3640,3640,3640,115
|
|
20240108,130500,744254630,3640,3640,3640,3640,40
|
|
20240108,130400,744109030,3635,3635,3635,3635,0
|
|
20240108,130300,744109030,3635,3635,3635,3635,0
|
|
20240108,130200,744109030,3635,3635,3635,3635,300
|
|
20240108,130100,743018530,3635,3635,3635,3635,1
|
|
20240108,130000,743014895,3640,3635,3640,3635,220
|
|
20240108,125900,742214195,3635,3660,3660,3635,60
|
|
20240108,125800,741994845,3635,3635,3635,3635,0
|
|
20240108,125700,741994845,3635,3635,3635,3635,4
|
|
20240108,125600,741980305,3630,3630,3630,3630,0
|
|
20240108,125500,741980305,3630,3630,3630,3630,0
|
|
20240108,125400,741980305,3630,3650,3650,3630,2103
|
|
20240108,125300,734304375,3650,3650,3650,3650,0
|
|
20240108,125200,734304375,3650,3635,3650,3635,1642
|
|
20240108,125100,728326780,3640,3635,3640,3635,45
|
|
20240108,125000,728163030,3630,3630,3630,3630,0
|
|
20240108,124900,728163030,3630,3630,3630,3630,0
|
|
20240108,124800,728163030,3630,3625,3630,3625,287
|
|
20240108,124700,727121245,3630,3625,3630,3625,15
|
|
20240108,124600,727066820,3625,3625,3625,3625,127
|
|
20240108,124500,726606445,3625,3625,3625,3625,20
|
|
20240108,124400,726533945,3620,3625,3630,3620,750
|
|
20240108,124300,723813760,3630,3625,3630,3620,30
|
|
20240108,124200,723704950,3630,3630,3630,3630,283
|
|
20240108,124100,722677660,3630,3645,3645,3630,148
|
|
20240108,124000,722138755,3640,3660,3665,3640,657
|
|
20240108,123900,719738950,3650,3665,3665,3650,1001
|
|
20240108,123800,716085285,3665,3665,3665,3665,30
|
|
20240108,123700,715975335,3650,3650,3650,3650,0
|
|
20240108,123600,715975335,3650,3650,3650,3645,1234
|
|
20240108,123500,711471325,3650,3650,3650,3650,0
|
|
20240108,123400,711471325,3650,3650,3650,3650,80
|
|
20240108,123300,711179325,3670,3655,3670,3650,3281
|
|
20240108,123200,699174455,3655,3650,3655,3650,1167
|
|
20240108,123100,694912945,3650,3645,3650,3645,19
|
|
20240108,123000,694843620,3645,3645,3645,3645,379
|
|
20240108,122900,693462165,3645,3640,3645,3640,648
|
|
20240108,122800,691103440,3640,3630,3640,3630,1603
|
|
20240108,122700,685284020,3630,3630,3630,3630,192
|
|
20240108,122600,684587060,3630,3630,3630,3630,746
|
|
20240108,122500,681879080,3630,3630,3630,3630,511
|
|
20240108,122400,680024150,3630,3630,3630,3630,1
|
|
20240108,122300,680020520,3630,3630,3630,3630,1
|
|
20240108,122200,680016890,3630,3630,3630,3630,151
|
|
20240108,122100,679468760,3640,3640,3640,3640,250
|
|
20240108,122000,678558760,3640,3640,3640,3640,5
|
|
20240108,121900,678540560,3640,3640,3640,3640,0
|
|
20240108,121800,678540560,3640,3640,3640,3640,28
|
|
20240108,121700,678438640,3640,3640,3640,3640,154
|
|
20240108,121600,677878080,3640,3640,3640,3640,2
|
|
20240108,121500,677870800,3630,3640,3640,3630,40
|
|
20240108,121400,677725210,3630,3630,3630,3630,0
|
|
20240108,121300,677725210,3630,3630,3630,3630,70
|
|
20240108,121200,677471110,3630,3630,3630,3630,82
|
|
20240108,121100,677173450,3625,3625,3625,3625,2
|
|
20240108,121000,677166200,3625,3630,3630,3625,1853
|
|
20240108,120900,670447345,3630,3645,3645,3630,174
|
|
20240108,120800,669813985,3645,3645,3645,3645,0
|
|
20240108,120700,669813985,3645,3645,3645,3645,10
|
|
20240108,120600,669777535,3645,3645,3645,3645,5
|
|
20240108,120500,669759310,3645,3645,3645,3645,85
|
|
20240108,120400,669449485,3645,3640,3645,3640,19
|
|
20240108,120300,669380240,3630,3630,3630,3630,2
|
|
20240108,120200,669372980,3645,3630,3645,3630,70
|
|
20240108,120100,669117875,3640,3640,3640,3640,604
|
|
20240108,120000,666919315,3645,3650,3650,3645,2033
|
|
20240108,115900,659500890,3655,3655,3655,3655,1
|
|
20240108,115800,659497235,3650,3660,3660,3650,81
|
|
20240108,115700,659200785,3660,3660,3660,3660,20
|
|
20240108,115600,659127585,3670,3670,3670,3650,307
|
|
20240108,115500,658002385,3665,3670,3670,3665,102
|
|
20240108,115400,657628050,3670,3665,3670,3665,1734
|
|
20240108,115300,651272935,3665,3665,3665,3665,1000
|
|
20240108,115200,647607935,3665,3665,3665,3665,1
|
|
20240108,115100,647604270,3650,3665,3665,3650,54
|
|
20240108,115000,647406630,3650,3650,3665,3650,1033
|
|
20240108,114900,643636165,3645,3650,3650,3645,715
|
|
20240108,114800,641027490,3650,3665,3665,3650,804
|
|
20240108,114700,638085345,3650,3645,3650,3645,78
|
|
20240108,114600,637800880,3645,3660,3670,3645,1319
|
|
20240108,114500,632976300,3650,3650,3650,3630,4673
|
|
20240108,114400,615925030,3645,3630,3645,3630,2748
|
|
20240108,114300,605926870,3600,3630,3630,3600,512
|
|
20240108,114200,604076835,3630,3600,3630,3600,1007
|
|
20240108,114100,600421575,3600,3600,3600,3600,0
|
|
20240108,114000,600421575,3600,3625,3630,3600,256
|
|
20240108,113900,599493590,3625,3625,3625,3625,0
|
|
20240108,113800,599493590,3625,3590,3625,3590,3
|
|
20240108,113700,599482750,3625,3600,3625,3600,2001
|
|
20240108,113600,592279125,3610,3610,3610,3610,27
|
|
20240108,113500,592181655,3610,3610,3610,3610,1
|
|
20240108,113400,592178045,3610,3610,3610,3610,222
|
|
20240108,113300,591376625,3590,3590,3590,3590,0
|
|
20240108,113200,591376625,3590,3590,3590,3590,0
|
|
20240108,113100,591376625,3590,3590,3590,3590,0
|
|
20240108,113000,591376625,3590,3595,3595,3590,100
|
|
20240108,112900,591017365,3595,3590,3630,3590,560
|
|
20240108,112800,588994905,3630,3620,3630,3620,455
|
|
20240108,112700,587345870,3590,3590,3590,3590,0
|
|
20240108,112600,587345870,3590,3590,3590,3590,276
|
|
20240108,112500,586355030,3590,3590,3590,3590,1
|
|
20240108,112400,586351440,3590,3590,3590,3590,0
|
|
20240108,112300,586351440,3590,3590,3590,3590,0
|
|
20240108,112200,586351440,3590,3590,3590,3590,0
|
|
20240108,112100,586351440,3590,3590,3590,3590,4
|
|
20240108,112000,586337080,3625,3625,3625,3625,0
|
|
20240108,111900,586337080,3625,3625,3625,3625,15
|
|
20240108,111800,586282705,3625,3625,3625,3625,6
|
|
20240108,111700,586260955,3590,3590,3590,3590,0
|
|
20240108,111600,586260955,3590,3630,3630,3590,13
|
|
20240108,111500,586213805,3600,3620,3630,3600,1061
|
|
20240108,111400,582392835,3600,3600,3600,3600,2
|
|
20240108,111300,582385635,3600,3625,3625,3600,14
|
|
20240108,111200,582335060,3625,3610,3625,3600,21
|
|
20240108,111100,582259370,3600,3600,3630,3600,1048
|
|
20240108,111000,578486540,3595,3595,3595,3595,1
|
|
20240108,110900,578482945,3635,3610,3635,3610,12489
|
|
20240108,110800,533112830,3610,3610,3610,3610,1148
|
|
20240108,110700,528968550,3610,3620,3620,3610,4752
|
|
20240108,110600,511810710,3620,3615,3640,3615,5041
|
|
20240108,110500,493548045,3615,3610,3615,3610,3772
|
|
20240108,110400,479928980,3610,3600,3610,3585,161
|
|
20240108,110300,479349385,3600,3600,3600,3600,100
|
|
20240108,110200,478989385,3610,3610,3610,3610,113
|
|
20240108,110100,478581455,3610,3590,3610,3590,2936
|
|
20240108,110000,467992495,3590,3590,3590,3590,143
|
|
20240108,105900,467479125,3590,3590,3590,3590,0
|
|
20240108,105800,467479125,3590,3570,3590,3570,1600
|
|
20240108,105700,461744325,3570,3570,3570,3570,9
|
|
20240108,105600,461712195,3580,3580,3580,3580,5
|
|
20240108,105500,461694295,3580,3595,3595,3580,42
|
|
20240108,105400,461543660,3600,3565,3600,3550,1227
|
|
20240108,105300,457162880,3610,3610,3610,3610,0
|
|
20240108,105200,457162880,3610,3595,3610,3535,16001
|
|
20240108,105100,399514525,3595,3550,3595,3550,3001
|
|
20240108,105000,388771970,3530,3530,3530,3530,0
|
|
20240108,104900,388771970,3530,3530,3530,3530,200
|
|
20240108,104800,388065970,3530,3530,3530,3530,0
|
|
20240108,104700,388065970,3530,3530,3530,3530,100
|
|
20240108,104600,387712970,3550,3550,3550,3550,0
|
|
20240108,104500,387712970,3550,3550,3550,3550,0
|
|
20240108,104400,387712970,3550,3550,3550,3550,1
|
|
20240108,104300,387709420,3530,3530,3530,3530,0
|
|
20240108,104200,387709420,3530,3530,3530,3530,0
|
|
20240108,104100,387709420,3530,3530,3530,3530,20
|
|
20240108,104000,387638820,3550,3550,3550,3550,0
|
|
20240108,103900,387638820,3550,3550,3550,3550,58
|
|
20240108,103800,387432920,3545,3545,3545,3545,0
|
|
20240108,103700,387432920,3545,3545,3545,3545,0
|
|
20240108,103600,387432920,3545,3550,3550,3545,434
|
|
20240108,103500,385893695,3545,3545,3545,3545,0
|
|
20240108,103400,385893695,3545,3545,3545,3545,0
|
|
20240108,103300,385893695,3545,3545,3545,3545,3582
|
|
20240108,103200,373195505,3545,3545,3545,3545,2
|
|
20240108,103100,373188415,3545,3540,3545,3540,422
|
|
20240108,103000,371692815,3530,3530,3530,3530,0
|
|
20240108,102900,371692815,3530,3530,3530,3530,251
|
|
20240108,102800,370806785,3530,3530,3530,3530,695
|
|
20240108,102700,368353435,3515,3515,3515,3515,341
|
|
20240108,102600,367154820,3515,3515,3515,3515,150
|
|
20240108,102500,366627570,3515,3515,3515,3510,249
|
|
20240108,102400,365753135,3515,3515,3515,3515,54
|
|
20240108,102300,365563325,3515,3515,3515,3515,20
|
|
20240108,102200,365493025,3515,3520,3520,3510,1193
|
|
20240108,102100,361297250,3525,3530,3530,3525,3225
|
|
20240108,102000,349924620,3530,3530,3530,3525,340
|
|
20240108,101900,348724425,3530,3540,3540,3530,764
|
|
20240108,101800,346023845,3540,3540,3540,3540,3
|
|
20240108,101700,346013225,3540,3540,3540,3540,81
|
|
20240108,101600,345726485,3540,3540,3540,3540,5
|
|
20240108,101500,345708785,3545,3545,3545,3545,461
|
|
20240108,101400,344074540,3545,3550,3550,3545,868
|
|
20240108,101300,340997475,3550,3555,3555,3550,828
|
|
20240108,101200,338054090,3555,3555,3555,3555,90
|
|
20240108,101100,337734140,3555,3560,3560,3555,5491
|
|
20240108,101000,318196315,3575,3560,3575,3560,4993
|
|
20240108,100900,300355675,3575,3575,3575,3570,2569
|
|
20240108,100800,291182985,3590,3590,3590,3590,20
|
|
20240108,100700,291111185,3595,3590,3595,3590,577
|
|
20240108,100600,289038025,3595,3595,3595,3595,0
|
|
20240108,100500,289038025,3595,3570,3595,3570,7831
|
|
20240108,100400,261021315,3570,3570,3570,3570,0
|
|
20240108,100300,261021315,3570,3565,3570,3560,902
|
|
20240108,100200,257808430,3580,3580,3580,3580,1
|
|
20240108,100100,257804850,3580,3565,3580,3565,494
|
|
20240108,100000,256038755,3565,3575,3575,3565,44
|
|
20240108,095900,255881495,3580,3580,3580,3580,10
|
|
20240108,095800,255845695,3580,3575,3580,3575,82
|
|
20240108,095700,255552490,3565,3565,3565,3565,0
|
|
20240108,095600,255552490,3565,3565,3565,3565,0
|
|
20240108,095500,255552490,3565,3570,3570,3560,249
|
|
20240108,095400,254664830,3585,3570,3585,3565,1653
|
|
20240108,095300,248756560,3570,3555,3570,3555,2583
|
|
20240108,095200,239557515,3555,3555,3555,3555,5
|
|
20240108,095100,239539740,3555,3555,3555,3555,107
|
|
20240108,095000,239159355,3545,3550,3550,3545,1677
|
|
20240108,094900,233212670,3550,3550,3550,3545,489
|
|
20240108,094800,231477355,3550,3550,3550,3550,0
|
|
20240108,094700,231477355,3550,3550,3550,3550,1
|
|
20240108,094600,231473805,3545,3555,3555,3545,685
|
|
20240108,094500,229045140,3555,3550,3555,3545,1587
|
|
20240108,094400,223417915,3560,3560,3560,3560,21
|
|
20240108,094300,223343155,3560,3560,3560,3560,4
|
|
20240108,094200,223328915,3560,3560,3560,3560,300
|
|
20240108,094100,222260915,3570,3570,3570,3570,0
|
|
20240108,094000,222260915,3570,3555,3570,3550,1115
|
|
20240108,093900,218300425,3565,3565,3565,3565,1167
|
|
20240108,093800,214140070,3565,3565,3565,3565,641
|
|
20240108,093700,211854905,3565,3550,3565,3550,94
|
|
20240108,093600,211520140,3550,3545,3565,3545,1044
|
|
20240108,093500,207813350,3545,3545,3545,3545,0
|
|
20240108,093400,207813350,3545,3540,3545,3540,95
|
|
20240108,093300,207476825,3520,3525,3525,3520,1285
|
|
20240108,093200,202952020,3530,3540,3550,3530,719
|
|
20240108,093100,200410895,3545,3545,3550,3545,1134
|
|
20240108,093000,196390365,3550,3560,3560,3550,3657
|
|
20240108,092900,183391605,3560,3565,3565,3560,59
|
|
20240108,092800,183181560,3565,3565,3565,3555,454
|
|
20240108,092700,181563650,3565,3605,3605,3565,9057
|
|
20240108,092600,149131880,3600,3615,3620,3585,698
|
|
20240108,092500,146618020,3580,3575,3600,3575,4035
|
|
20240108,092400,132117260,3575,3575,3575,3550,1957
|
|
20240108,092300,125136355,3575,3570,3580,3570,4440
|
|
20240108,092200,109269015,3570,3560,3570,3555,761
|
|
20240108,092100,106559505,3555,3540,3555,3535,3223
|
|
20240108,092000,95118610,3545,3535,3545,3535,532
|
|
20240108,091900,93235325,3530,3520,3530,3520,388
|
|
20240108,091800,91868995,3520,3495,3520,3495,3562
|
|
20240108,091700,79381255,3490,3490,3490,3490,250
|
|
20240108,091600,78508755,3490,3475,3500,3475,1800
|
|
20240108,091500,72222155,3450,3450,3450,3450,0
|
|
20240108,091400,72222155,3450,3470,3475,3450,309
|
|
20240108,091300,71149910,3470,3445,3470,3445,499
|
|
20240108,091200,69426985,3445,3450,3450,3445,155
|
|
20240108,091100,68892485,3440,3465,3465,3440,2045
|
|
20240108,091000,61843510,3465,3460,3475,3455,5829
|
|
20240108,090900,41661130,3460,3475,3475,3460,224
|
|
20240108,090800,40884785,3480,3460,3495,3455,743
|
|
20240108,090700,38310330,3475,3460,3500,3455,1359
|
|
20240108,090600,33600930,3455,3455,3455,3455,37
|
|
20240108,090500,33473095,3435,3420,3435,3420,196
|
|
20240108,090400,32801560,3405,3405,3405,3405,820
|
|
20240108,090300,30009460,3410,3410,3410,3405,934
|
|
20240108,090200,26826215,3410,3395,3410,3395,2580
|
|
20240108,090100,18035495,3400,3385,3400,3375,2724
|
|
20240108,090000,8781185,3405,3410,3410,3390,2576
|