648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,194500,1095099455,3065,3065,3065,3065,11339
|
|
20240108,194400,1095099455,3065,3065,3065,3065,0
|
|
20240108,194300,1095099455,3065,3065,3065,3065,0
|
|
20240108,194200,1095099455,3065,3065,3065,3065,0
|
|
20240108,194100,1095099455,3065,3065,3065,3065,0
|
|
20240108,194000,1095099455,3065,3065,3065,3065,0
|
|
20240108,193900,1095099455,3065,3065,3065,3065,0
|
|
20240108,193800,1095099455,3065,3065,3065,3065,0
|
|
20240108,193700,1095099455,3065,3065,3065,3065,0
|
|
20240108,193600,1095099455,3065,3065,3065,3065,0
|
|
20240108,193500,1095099455,3065,3065,3065,3065,0
|
|
20240108,193400,1095099455,3065,3065,3065,3065,0
|
|
20240108,193300,1095099455,3065,3065,3065,3065,0
|
|
20240108,193200,1095099455,3065,3065,3065,3065,0
|
|
20240108,193100,1095099455,3065,3065,3065,3065,0
|
|
20240108,193000,1095099455,3065,3065,3065,3065,0
|
|
20240108,192900,1095099455,3065,3065,3065,3065,0
|
|
20240108,192800,1095099455,3065,3065,3065,3065,0
|
|
20240108,192700,1095099455,3065,3065,3065,3065,0
|
|
20240108,192600,1095099455,3065,3065,3065,3065,0
|
|
20240108,192500,1095099455,3065,3065,3065,3065,0
|
|
20240108,192400,1095099455,3065,3065,3065,3065,0
|
|
20240108,192300,1095099455,3065,3065,3065,3065,0
|
|
20240108,192200,1095099455,3065,3065,3065,3065,0
|
|
20240108,192100,1095099455,3065,3065,3065,3065,0
|
|
20240108,192000,1095099455,3065,3065,3065,3065,0
|
|
20240108,191900,1095099455,3065,3065,3065,3065,0
|
|
20240108,191800,1095099455,3065,3065,3065,3065,0
|
|
20240108,191700,1095099455,3065,3065,3065,3065,0
|
|
20240108,191600,1095099455,3065,3065,3065,3065,0
|
|
20240108,191500,1095099455,3065,3065,3065,3065,11339
|
|
20240108,191400,1095099455,3065,3065,3065,3065,0
|
|
20240108,191300,1095099455,3065,3065,3065,3065,0
|
|
20240108,191200,1095099455,3065,3065,3065,3065,0
|
|
20240108,191100,1095099455,3065,3065,3065,3065,0
|
|
20240108,191000,1095099455,3065,3065,3065,3065,0
|
|
20240108,190900,1095099455,3065,3065,3065,3065,0
|
|
20240108,190800,1095099455,3065,3065,3065,3065,0
|
|
20240108,190700,1095099455,3065,3065,3065,3065,0
|
|
20240108,190600,1095099455,3065,3065,3065,3065,0
|
|
20240108,190500,1095099455,3065,3065,3065,3065,0
|
|
20240108,190400,1095099455,3065,3065,3065,3065,0
|
|
20240108,190300,1095099455,3065,3065,3065,3065,0
|
|
20240108,190200,1095099455,3065,3065,3065,3065,0
|
|
20240108,190100,1095099455,3065,3065,3065,3065,0
|
|
20240108,190000,1095099455,3065,3065,3065,3065,0
|
|
20240108,185900,1095099455,3065,3065,3065,3065,0
|
|
20240108,185800,1095099455,3065,3065,3065,3065,0
|
|
20240108,185700,1095099455,3065,3065,3065,3065,0
|
|
20240108,185600,1095099455,3065,3065,3065,3065,0
|
|
20240108,185500,1095099455,3065,3065,3065,3065,0
|
|
20240108,185400,1095099455,3065,3065,3065,3065,0
|
|
20240108,185300,1095099455,3065,3065,3065,3065,0
|
|
20240108,185200,1095099455,3065,3065,3065,3065,0
|
|
20240108,185100,1095099455,3065,3065,3065,3065,0
|
|
20240108,185000,1095099455,3065,3065,3065,3065,0
|
|
20240108,184900,1095099455,3065,3065,3065,3065,0
|
|
20240108,184800,1095099455,3065,3065,3065,3065,0
|
|
20240108,184700,1095099455,3065,3065,3065,3065,0
|
|
20240108,184600,1095099455,3065,3065,3065,3065,0
|
|
20240108,184500,1095099455,3065,3065,3065,3065,11339
|
|
20240108,184400,1095099455,3065,3065,3065,3065,0
|
|
20240108,184300,1095099455,3065,3065,3065,3065,0
|
|
20240108,184200,1095099455,3065,3065,3065,3065,0
|
|
20240108,184100,1095099455,3065,3065,3065,3065,0
|
|
20240108,184000,1095099455,3065,3065,3065,3065,0
|
|
20240108,183900,1095099455,3065,3065,3065,3065,0
|
|
20240108,183800,1095099455,3065,3065,3065,3065,0
|
|
20240108,183700,1095099455,3065,3065,3065,3065,0
|
|
20240108,183600,1095099455,3065,3065,3065,3065,0
|
|
20240108,183500,1095099455,3065,3065,3065,3065,0
|
|
20240108,183400,1095099455,3065,3065,3065,3065,0
|
|
20240108,183300,1095099455,3065,3065,3065,3065,0
|
|
20240108,183200,1095099455,3065,3065,3065,3065,0
|
|
20240108,183100,1095099455,3065,3065,3065,3065,0
|
|
20240108,183000,1095099455,3065,3065,3065,3065,0
|
|
20240108,182900,1095099455,3065,3065,3065,3065,0
|
|
20240108,182800,1095099455,3065,3065,3065,3065,0
|
|
20240108,182700,1095099455,3065,3065,3065,3065,0
|
|
20240108,182600,1095099455,3065,3065,3065,3065,0
|
|
20240108,182500,1095099455,3065,3065,3065,3065,0
|
|
20240108,182400,1095099455,3065,3065,3065,3065,0
|
|
20240108,182300,1095099455,3065,3065,3065,3065,0
|
|
20240108,182200,1095099455,3065,3065,3065,3065,0
|
|
20240108,182100,1095099455,3065,3065,3065,3065,0
|
|
20240108,182000,1095099455,3065,3065,3065,3065,0
|
|
20240108,181900,1095099455,3065,3065,3065,3065,0
|
|
20240108,181800,1095099455,3065,3065,3065,3065,0
|
|
20240108,181700,1095099455,3065,3065,3065,3065,0
|
|
20240108,181600,1095099455,3065,3065,3065,3065,0
|
|
20240108,181500,1095099455,3065,3065,3065,3065,11339
|
|
20240108,181400,1095099455,3065,3065,3065,3065,0
|
|
20240108,181300,1095099455,3065,3065,3065,3065,0
|
|
20240108,181200,1095099455,3065,3065,3065,3065,0
|
|
20240108,181100,1095099455,3065,3065,3065,3065,0
|
|
20240108,181000,1095099455,3065,3065,3065,3065,0
|
|
20240108,180900,1095099455,3065,3065,3065,3065,0
|
|
20240108,180800,1095099455,3065,3065,3065,3065,0
|
|
20240108,180700,1095099455,3065,3065,3065,3065,0
|
|
20240108,180600,1095099455,3065,3065,3065,3065,0
|
|
20240108,180500,1095099455,3065,3065,3065,3065,0
|
|
20240108,180400,1095099455,3065,3065,3065,3065,0
|
|
20240108,180300,1095099455,3065,3065,3065,3065,0
|
|
20240108,180200,1095099455,3065,3065,3065,3065,0
|
|
20240108,180100,1095099455,3065,3065,3065,3065,0
|
|
20240108,180000,1095099455,3065,3065,3065,3065,0
|
|
20240108,175900,1095099455,3065,3065,3065,3065,0
|
|
20240108,175800,1095099455,3065,3065,3065,3065,0
|
|
20240108,175700,1095099455,3065,3065,3065,3065,0
|
|
20240108,175600,1095099455,3065,3065,3065,3065,0
|
|
20240108,175500,1095099455,3065,3065,3065,3065,0
|
|
20240108,175400,1095099455,3065,3065,3065,3065,0
|
|
20240108,175300,1095099455,3065,3065,3065,3065,0
|
|
20240108,175200,1095099455,3065,3065,3065,3065,0
|
|
20240108,175100,1095099455,3065,3065,3065,3065,0
|
|
20240108,175000,1095099455,3065,3065,3065,3065,0
|
|
20240108,174900,1095099455,3065,3065,3065,3065,0
|
|
20240108,174800,1095099455,3065,3065,3065,3065,0
|
|
20240108,174700,1095099455,3065,3065,3065,3065,0
|
|
20240108,174600,1095099455,3065,3065,3065,3065,0
|
|
20240108,174500,1095099455,3065,3065,3065,3065,11339
|
|
20240108,174400,1095099455,3065,3065,3065,3065,0
|
|
20240108,174300,1095099455,3065,3065,3065,3065,0
|
|
20240108,174200,1095099455,3065,3065,3065,3065,0
|
|
20240108,174100,1095099455,3065,3065,3065,3065,0
|
|
20240108,174000,1095099455,3065,3065,3065,3065,0
|
|
20240108,173900,1095099455,3065,3065,3065,3065,0
|
|
20240108,173800,1095099455,3065,3065,3065,3065,0
|
|
20240108,173700,1095099455,3065,3065,3065,3065,0
|
|
20240108,173600,1095099455,3065,3065,3065,3065,0
|
|
20240108,173500,1095099455,3065,3065,3065,3065,0
|
|
20240108,173400,1095099455,3065,3065,3065,3065,0
|
|
20240108,173300,1095099455,3065,3065,3065,3065,0
|
|
20240108,173200,1095099455,3065,3065,3065,3065,0
|
|
20240108,173100,1095099455,3065,3065,3065,3065,0
|
|
20240108,173000,1095099455,3065,3065,3065,3065,0
|
|
20240108,172900,1095099455,3065,3065,3065,3065,0
|
|
20240108,172800,1095099455,3065,3065,3065,3065,0
|
|
20240108,172700,1095099455,3065,3065,3065,3065,0
|
|
20240108,172600,1095099455,3065,3065,3065,3065,0
|
|
20240108,172500,1095099455,3065,3065,3065,3065,0
|
|
20240108,172400,1095099455,3065,3065,3065,3065,0
|
|
20240108,172300,1095099455,3065,3065,3065,3065,0
|
|
20240108,172200,1095099455,3065,3065,3065,3065,0
|
|
20240108,172100,1095099455,3065,3065,3065,3065,0
|
|
20240108,172000,1095099455,3065,3065,3065,3065,0
|
|
20240108,171900,1095099455,3065,3065,3065,3065,0
|
|
20240108,171800,1095099455,3065,3065,3065,3065,0
|
|
20240108,171700,1095099455,3065,3065,3065,3065,0
|
|
20240108,171600,1095099455,3065,3065,3065,3065,0
|
|
20240108,171500,1095099455,3065,3065,3065,3065,11339
|
|
20240108,171400,1095099455,3065,3065,3065,3065,0
|
|
20240108,171300,1095099455,3065,3065,3065,3065,0
|
|
20240108,171200,1095099455,3065,3065,3065,3065,0
|
|
20240108,171100,1095099455,3065,3065,3065,3065,0
|
|
20240108,171000,1095099455,3065,3065,3065,3065,0
|
|
20240108,170900,1095099455,3065,3065,3065,3065,0
|
|
20240108,170800,1095099455,3065,3065,3065,3065,0
|
|
20240108,170700,1095099455,3065,3065,3065,3065,0
|
|
20240108,170600,1095099455,3065,3065,3065,3065,0
|
|
20240108,170500,1095099455,3065,3065,3065,3065,0
|
|
20240108,170400,1095099455,3065,3065,3065,3065,0
|
|
20240108,170300,1095099455,3065,3065,3065,3065,0
|
|
20240108,170200,1095099455,3065,3065,3065,3065,0
|
|
20240108,170100,1095099455,3065,3065,3065,3065,0
|
|
20240108,170000,1095099455,3065,3065,3065,3065,0
|
|
20240108,165900,1095099455,3065,3065,3065,3065,0
|
|
20240108,165800,1095099455,3065,3065,3065,3065,0
|
|
20240108,165700,1095099455,3065,3065,3065,3065,0
|
|
20240108,165600,1095099455,3065,3065,3065,3065,0
|
|
20240108,165500,1095099455,3065,3065,3065,3065,0
|
|
20240108,165400,1095099455,3065,3065,3065,3065,0
|
|
20240108,165300,1095099455,3065,3065,3065,3065,0
|
|
20240108,165200,1095099455,3065,3065,3065,3065,0
|
|
20240108,165100,1095099455,3065,3065,3065,3065,0
|
|
20240108,165000,1095099455,3065,3065,3065,3065,0
|
|
20240108,164900,1095099455,3065,3065,3065,3065,0
|
|
20240108,164800,1095099455,3065,3065,3065,3065,0
|
|
20240108,164700,1095099455,3065,3065,3065,3065,0
|
|
20240108,164600,1095099455,3065,3065,3065,3065,0
|
|
20240108,164500,1095099455,3065,3065,3065,3065,11339
|
|
20240108,164400,1095099455,3065,3065,3065,3065,0
|
|
20240108,164300,1095099455,3065,3065,3065,3065,0
|
|
20240108,164200,1095099455,3065,3065,3065,3065,0
|
|
20240108,164100,1095099455,3065,3065,3065,3065,0
|
|
20240108,164000,1095099455,3065,3065,3065,3065,0
|
|
20240108,163900,1095099455,3065,3065,3065,3065,0
|
|
20240108,163800,1095099455,3065,3065,3065,3065,0
|
|
20240108,163700,1095099455,3065,3065,3065,3065,0
|
|
20240108,163600,1095099455,3065,3065,3065,3065,0
|
|
20240108,163500,1095099455,3065,3065,3065,3065,0
|
|
20240108,163400,1095099455,3065,3065,3065,3065,0
|
|
20240108,163300,1095099455,3065,3065,3065,3065,0
|
|
20240108,163200,1095099455,3065,3065,3065,3065,0
|
|
20240108,163100,1095099455,3065,3065,3065,3065,0
|
|
20240108,163000,1095099455,3065,3065,3065,3065,0
|
|
20240108,162900,1095099455,3065,3065,3065,3065,0
|
|
20240108,162800,1095099455,3065,3065,3065,3065,0
|
|
20240108,162700,1095099455,3065,3065,3065,3065,0
|
|
20240108,162600,1095099455,3065,3065,3065,3065,0
|
|
20240108,162500,1095099455,3065,3065,3065,3065,0
|
|
20240108,162400,1095099455,3065,3065,3065,3065,0
|
|
20240108,162300,1095099455,3065,3065,3065,3065,0
|
|
20240108,162200,1095099455,3065,3065,3065,3065,0
|
|
20240108,162100,1095099455,3065,3065,3065,3065,0
|
|
20240108,162000,1095099455,3065,3065,3065,3065,0
|
|
20240108,161900,1095099455,3065,3065,3065,3065,0
|
|
20240108,161800,1095099455,3065,3065,3065,3065,0
|
|
20240108,161700,1095099455,3065,3065,3065,3065,0
|
|
20240108,161600,1095099455,3065,3065,3065,3065,0
|
|
20240108,161500,1095099455,3065,3065,3065,3065,11339
|
|
20240108,161400,1095099455,3065,3065,3065,3065,0
|
|
20240108,161300,1095099455,3065,3065,3065,3065,0
|
|
20240108,161200,1095099455,3065,3065,3065,3065,0
|
|
20240108,161100,1095099455,3065,3065,3065,3065,0
|
|
20240108,161000,1095099455,3065,3065,3065,3065,0
|
|
20240108,160900,1095099455,3065,3065,3065,3065,0
|
|
20240108,160800,1095099455,3065,3065,3065,3065,0
|
|
20240108,160700,1095099455,3065,3065,3065,3065,0
|
|
20240108,160600,1095099455,3065,3065,3065,3065,0
|
|
20240108,160500,1095099455,3065,3065,3065,3065,0
|
|
20240108,160400,1095099455,3065,3065,3065,3065,0
|
|
20240108,160300,1095099455,3065,3065,3065,3065,0
|
|
20240108,160200,1095099455,3065,3065,3065,3065,0
|
|
20240108,160100,1095099455,3065,3065,3065,3065,0
|
|
20240108,160000,1095099455,3065,3065,3065,3065,0
|
|
20240108,155900,1095099455,3065,3065,3065,3065,0
|
|
20240108,155800,1095099455,3065,3065,3065,3065,0
|
|
20240108,155700,1095099455,3065,3065,3065,3065,0
|
|
20240108,155600,1095099455,3065,3065,3065,3065,0
|
|
20240108,155500,1095099455,3065,3065,3065,3065,0
|
|
20240108,155400,1095099455,3065,3065,3065,3065,0
|
|
20240108,155300,1095099455,3065,3065,3065,3065,0
|
|
20240108,155200,1095099455,3065,3065,3065,3065,0
|
|
20240108,155100,1095099455,3065,3065,3065,3065,0
|
|
20240108,155000,1095099455,3065,3065,3065,3065,0
|
|
20240108,154900,1095099455,3065,3065,3065,3065,0
|
|
20240108,154800,1095099455,3065,3065,3065,3065,0
|
|
20240108,154700,1095099455,3065,3065,3065,3065,0
|
|
20240108,154600,1095099455,3065,3065,3065,3065,0
|
|
20240108,154500,1095099455,3065,3065,3065,3065,11339
|
|
20240108,154400,1095099455,3065,3065,3065,3065,0
|
|
20240108,154300,1095099455,3065,3065,3065,3065,0
|
|
20240108,154200,1095099455,3065,3065,3065,3065,0
|
|
20240108,154100,1095099455,3065,3065,3065,3065,0
|
|
20240108,154000,1095099455,3065,3065,3065,3065,0
|
|
20240108,153900,1095099455,3065,3065,3065,3065,0
|
|
20240108,153800,1095099455,3065,3065,3065,3065,0
|
|
20240108,153700,1095099455,3065,3065,3065,3065,0
|
|
20240108,153600,1095099455,3065,3065,3065,3065,0
|
|
20240108,153500,1095099455,3065,3065,3065,3065,0
|
|
20240108,153400,1095099455,3065,3065,3065,3065,0
|
|
20240108,153300,1095099455,3065,3065,3065,3065,0
|
|
20240108,153200,1095099455,3065,3065,3065,3065,0
|
|
20240108,153100,1095099455,3065,3065,3065,3065,0
|
|
20240108,153000,1095099455,3065,3065,3065,3065,11339
|
|
20240108,152900,1060345420,3060,3060,3060,3060,0
|
|
20240108,152800,1060345420,3060,3060,3060,3060,0
|
|
20240108,152700,1060345420,3060,3060,3060,3060,0
|
|
20240108,152600,1060345420,3060,3060,3060,3060,0
|
|
20240108,152500,1060345420,3060,3060,3060,3060,0
|
|
20240108,152400,1060345420,3060,3060,3060,3060,0
|
|
20240108,152300,1060345420,3060,3060,3060,3060,0
|
|
20240108,152200,1060345420,3060,3060,3060,3060,0
|
|
20240108,152100,1060345420,3060,3060,3060,3060,0
|
|
20240108,152000,1060345420,3060,3060,3060,3060,0
|
|
20240108,151900,1060345420,3060,3060,3060,3050,563
|
|
20240108,151800,1058627225,3055,3055,3065,3055,437
|
|
20240108,151700,1057290675,3060,3060,3060,3060,1
|
|
20240108,151600,1057287615,3045,3050,3050,3045,219
|
|
20240108,151500,1056620210,3060,3045,3060,3035,6702
|
|
20240108,151400,1036261585,3050,3065,3065,3050,3645
|
|
20240108,151300,1025135790,3055,3060,3060,3055,767
|
|
20240108,151200,1022792595,3065,3065,3065,3065,165
|
|
20240108,151100,1022286870,3055,3055,3055,3055,33
|
|
20240108,151000,1022186055,3055,3050,3055,3050,961
|
|
20240108,150900,1019253510,3055,3065,3065,3055,7
|
|
20240108,150800,1019232115,3045,3045,3060,3045,7763
|
|
20240108,150700,995542480,3040,3040,3040,3040,200
|
|
20240108,150600,994934480,3045,3040,3045,3040,2217
|
|
20240108,150500,988194790,3040,3040,3040,3040,1000
|
|
20240108,150400,985154790,3045,3040,3045,3040,600
|
|
20240108,150300,983330290,3040,3045,3045,3040,588
|
|
20240108,150200,981540135,3045,3045,3045,3030,520
|
|
20240108,150100,979957740,3030,3045,3045,3030,4001
|
|
20240108,150000,967834290,3030,3040,3050,3020,10438
|
|
20240108,145900,936275510,3050,3045,3050,3045,4373
|
|
20240108,145800,922959560,3045,3050,3050,3000,36728
|
|
20240108,145700,812107980,3050,3055,3055,3050,6914
|
|
20240108,145600,791019340,3060,3060,3060,3060,3334
|
|
20240108,145500,780817300,3055,3055,3055,3055,2072
|
|
20240108,145400,774487340,3055,3060,3060,3055,59
|
|
20240108,145300,774307045,3060,3065,3065,3060,597
|
|
20240108,145200,772480075,3070,3070,3070,3070,100
|
|
20240108,145100,772173075,3065,3065,3065,3065,0
|
|
20240108,145000,772173075,3065,3065,3065,3065,250
|
|
20240108,144900,771406825,3065,3065,3065,3065,101
|
|
20240108,144800,771097260,3075,3075,3075,3075,2
|
|
20240108,144700,771091110,3075,3065,3075,3065,113
|
|
20240108,144600,770744690,3055,3055,3055,3055,0
|
|
20240108,144500,770744690,3055,3055,3055,3055,0
|
|
20240108,144400,770744690,3055,3055,3055,3055,110
|
|
20240108,144300,770408640,3055,3055,3055,3055,0
|
|
20240108,144200,770408640,3055,3060,3060,3055,1026
|
|
20240108,144100,767274015,3060,3060,3060,3060,7
|
|
20240108,144000,767252595,3060,3060,3060,3060,0
|
|
20240108,143900,767252595,3060,3055,3065,3050,3379
|
|
20240108,143800,756945805,3050,3055,3055,3050,5501
|
|
20240108,143700,740155250,3070,3060,3070,3050,9009
|
|
20240108,143600,712645435,3060,3060,3060,3060,3000
|
|
20240108,143500,703465435,3060,3065,3065,3060,1367
|
|
20240108,143400,699280545,3065,3070,3070,3065,2829
|
|
20240108,143300,690607515,3080,3080,3080,3080,1
|
|
20240108,143200,690604435,3080,3080,3080,3080,6
|
|
20240108,143100,690585955,3080,3080,3080,3080,501
|
|
20240108,143000,689042875,3080,3080,3080,3080,1
|
|
20240108,142900,689039795,3080,3080,3080,3080,0
|
|
20240108,142800,689039795,3080,3080,3080,3080,0
|
|
20240108,142700,689039795,3080,3075,3080,3065,110
|
|
20240108,142600,688702080,3075,3075,3075,3075,1300
|
|
20240108,142500,684704580,3075,3075,3075,3075,28
|
|
20240108,142400,684618480,3075,3070,3075,3070,4445
|
|
20240108,142300,670968940,3075,3075,3075,3075,50
|
|
20240108,142200,670815190,3075,3075,3075,3075,220
|
|
20240108,142100,670138690,3070,3070,3075,3070,429
|
|
20240108,142000,668821175,3070,3070,3070,3070,704
|
|
20240108,141900,666659895,3070,3075,3075,3070,628
|
|
20240108,141800,664729570,3080,3080,3080,3080,154
|
|
20240108,141700,664255250,3080,3080,3080,3080,1
|
|
20240108,141600,664252170,3075,3080,3080,3075,3265
|
|
20240108,141500,654212195,3080,3080,3080,3080,914
|
|
20240108,141400,651397075,3090,3090,3090,3090,0
|
|
20240108,141300,651397075,3090,3085,3090,3085,7
|
|
20240108,141200,651375475,3085,3085,3085,3085,4
|
|
20240108,141100,651363135,3090,3090,3090,3090,10
|
|
20240108,141000,651332235,3090,3090,3090,3090,1
|
|
20240108,140900,651329145,3090,3090,3090,3090,0
|
|
20240108,140800,651329145,3090,3090,3090,3090,50
|
|
20240108,140700,651174645,3090,3090,3090,3090,0
|
|
20240108,140600,651174645,3090,3090,3090,3090,1
|
|
20240108,140500,651171555,3080,3085,3085,3080,4889
|
|
20240108,140400,636112435,3085,3085,3085,3085,10
|
|
20240108,140300,636081585,3085,3085,3085,3085,95
|
|
20240108,140200,635788510,3080,3080,3080,3080,38
|
|
20240108,140100,635671470,3080,3080,3080,3080,0
|
|
20240108,140000,635671470,3080,3085,3085,3080,111
|
|
20240108,135900,635329565,3080,3080,3080,3080,0
|
|
20240108,135800,635329565,3080,3085,3085,3080,2622
|
|
20240108,135700,627243135,3085,3085,3085,3085,1
|
|
20240108,135600,627240050,3085,3085,3085,3085,5000
|
|
20240108,135500,611815050,3090,3090,3090,3090,0
|
|
20240108,135400,611815050,3090,3090,3090,3090,0
|
|
20240108,135300,611815050,3090,3090,3090,3090,0
|
|
20240108,135200,611815050,3090,3090,3090,3090,636
|
|
20240108,135100,609849810,3095,3095,3095,3095,0
|
|
20240108,135000,609849810,3095,3095,3095,3095,30
|
|
20240108,134900,609756960,3090,3090,3090,3090,0
|
|
20240108,134800,609756960,3090,3090,3090,3090,0
|
|
20240108,134700,609756960,3090,3090,3090,3090,1
|
|
20240108,134600,609753870,3090,3090,3090,3090,30
|
|
20240108,134500,609661170,3090,3090,3090,3090,96
|
|
20240108,134400,609364530,3090,3090,3090,3090,0
|
|
20240108,134300,609364530,3090,3090,3090,3090,0
|
|
20240108,134200,609364530,3090,3090,3090,3090,0
|
|
20240108,134100,609364530,3090,3090,3090,3090,10
|
|
20240108,134000,609333630,3095,3095,3095,3095,0
|
|
20240108,133900,609333630,3095,3095,3095,3095,0
|
|
20240108,133800,609333630,3095,3095,3095,3095,1
|
|
20240108,133700,609330535,3090,3090,3090,3090,161
|
|
20240108,133600,608833045,3095,3095,3095,3095,0
|
|
20240108,133500,608833045,3095,3095,3095,3095,0
|
|
20240108,133400,608833045,3095,3095,3095,3095,0
|
|
20240108,133300,608833045,3095,3095,3095,3095,0
|
|
20240108,133200,608833045,3095,3095,3095,3095,0
|
|
20240108,133100,608833045,3095,3095,3095,3095,3707
|
|
20240108,133000,597359880,3100,3100,3100,3100,0
|
|
20240108,132900,597359880,3100,3100,3100,3100,0
|
|
20240108,132800,597359880,3100,3100,3100,3100,0
|
|
20240108,132700,597359880,3100,3100,3100,3100,0
|
|
20240108,132600,597359880,3100,3100,3100,3100,7
|
|
20240108,132500,597338180,3095,3095,3095,3095,0
|
|
20240108,132400,597338180,3095,3095,3095,3095,0
|
|
20240108,132300,597338180,3095,3095,3095,3095,0
|
|
20240108,132200,597338180,3095,3095,3095,3095,0
|
|
20240108,132100,597338180,3095,3095,3095,3095,0
|
|
20240108,132000,597338180,3095,3095,3095,3095,97
|
|
20240108,131900,597037965,3095,3095,3095,3095,0
|
|
20240108,131800,597037965,3095,3095,3095,3095,0
|
|
20240108,131700,597037965,3095,3095,3095,3095,7
|
|
20240108,131600,597016300,3095,3095,3095,3095,284
|
|
20240108,131500,596137320,3095,3095,3095,3095,20
|
|
20240108,131400,596075420,3095,3095,3095,3095,1
|
|
20240108,131300,596072325,3085,3085,3085,3085,3000
|
|
20240108,131200,586817325,3090,3090,3090,3090,1926
|
|
20240108,131100,580865985,3095,3095,3095,3095,0
|
|
20240108,131000,580865985,3095,3095,3095,3095,0
|
|
20240108,130900,580865985,3095,3090,3095,3090,2001
|
|
20240108,130800,574682890,3095,3095,3095,3095,0
|
|
20240108,130700,574682890,3095,3095,3095,3095,0
|
|
20240108,130600,574682890,3095,3095,3095,3095,0
|
|
20240108,130500,574682890,3095,3095,3095,3095,30
|
|
20240108,130400,574590040,3095,3095,3095,3095,0
|
|
20240108,130300,574590040,3095,3095,3095,3095,3
|
|
20240108,130200,574580755,3095,3095,3095,3095,103
|
|
20240108,130100,574261970,3095,3095,3095,3095,35
|
|
20240108,130000,574153645,3095,3095,3095,3095,67
|
|
20240108,125900,573946280,3095,3095,3095,3095,0
|
|
20240108,125800,573946280,3095,3095,3095,3095,404
|
|
20240108,125700,572695900,3095,3095,3095,3095,200
|
|
20240108,125600,572076900,3095,3100,3100,3095,1645
|
|
20240108,125500,566982400,3100,3100,3100,3100,0
|
|
20240108,125400,566982400,3100,3100,3100,3100,0
|
|
20240108,125300,566982400,3100,3100,3100,3100,2
|
|
20240108,125200,566976200,3095,3095,3095,3095,1100
|
|
20240108,125100,563571700,3100,3100,3100,3100,0
|
|
20240108,125000,563571700,3100,3100,3100,3100,50
|
|
20240108,124900,563416700,3105,3105,3105,3105,1
|
|
20240108,124800,563413595,3105,3105,3105,3105,0
|
|
20240108,124700,563413595,3105,3105,3105,3105,0
|
|
20240108,124600,563413595,3105,3105,3105,3105,0
|
|
20240108,124500,563413595,3105,3105,3105,3105,0
|
|
20240108,124400,563413595,3105,3105,3105,3105,0
|
|
20240108,124300,563413595,3105,3105,3105,3105,0
|
|
20240108,124200,563413595,3105,3105,3105,3105,0
|
|
20240108,124100,563413595,3105,3105,3105,3105,1
|
|
20240108,124000,563410490,3095,3095,3095,3095,314
|
|
20240108,123900,562438660,3105,3105,3105,3105,0
|
|
20240108,123800,562438660,3105,3105,3105,3105,0
|
|
20240108,123700,562438660,3105,3105,3105,3105,0
|
|
20240108,123600,562438660,3105,3105,3105,3105,1
|
|
20240108,123500,562435555,3100,3100,3100,3100,2000
|
|
20240108,123400,556235555,3100,3100,3100,3100,459
|
|
20240108,123300,554812655,3105,3105,3105,3105,0
|
|
20240108,123200,554812655,3105,3105,3105,3105,0
|
|
20240108,123100,554812655,3105,3105,3105,3105,0
|
|
20240108,123000,554812655,3105,3105,3105,3105,368
|
|
20240108,122900,553670015,3105,3105,3105,3105,0
|
|
20240108,122800,553670015,3105,3105,3105,3105,0
|
|
20240108,122700,553670015,3105,3105,3105,3105,0
|
|
20240108,122600,553670015,3105,3105,3105,3105,0
|
|
20240108,122500,553670015,3105,3105,3105,3105,0
|
|
20240108,122400,553670015,3105,3105,3105,3105,0
|
|
20240108,122300,553670015,3105,3105,3105,3105,0
|
|
20240108,122200,553670015,3105,3105,3105,3105,0
|
|
20240108,122100,553670015,3105,3105,3105,3105,0
|
|
20240108,122000,553670015,3105,3105,3105,3105,1
|
|
20240108,121900,553666910,3100,3100,3100,3100,0
|
|
20240108,121800,553666910,3100,3100,3100,3100,0
|
|
20240108,121700,553666910,3100,3100,3100,3100,0
|
|
20240108,121600,553666910,3100,3100,3100,3100,173
|
|
20240108,121500,553130610,3105,3105,3105,3105,0
|
|
20240108,121400,553130610,3105,3105,3105,3105,3
|
|
20240108,121300,553121295,3105,3105,3105,3105,0
|
|
20240108,121200,553121295,3105,3105,3105,3105,0
|
|
20240108,121100,553121295,3105,3105,3105,3105,20
|
|
20240108,121000,553059195,3105,3105,3105,3105,0
|
|
20240108,120900,553059195,3105,3105,3105,3105,161
|
|
20240108,120800,552559290,3105,3105,3105,3105,0
|
|
20240108,120700,552559290,3105,3105,3105,3105,5
|
|
20240108,120600,552543765,3105,3105,3105,3105,0
|
|
20240108,120500,552543765,3105,3105,3105,3105,0
|
|
20240108,120400,552543765,3105,3105,3105,3105,0
|
|
20240108,120300,552543765,3105,3105,3105,3105,0
|
|
20240108,120200,552543765,3105,3105,3105,3105,0
|
|
20240108,120100,552543765,3105,3105,3105,3105,15
|
|
20240108,120000,552497190,3105,3105,3105,3105,257
|
|
20240108,115900,551699205,3105,3095,3105,3095,17808
|
|
20240108,115800,496538525,3095,3095,3095,3095,0
|
|
20240108,115700,496538525,3095,3095,3095,3095,0
|
|
20240108,115600,496538525,3095,3095,3095,3090,516
|
|
20240108,115500,494943085,3100,3100,3100,3100,10
|
|
20240108,115400,494912085,3100,3100,3100,3100,1
|
|
20240108,115300,494908985,3100,3100,3100,3100,1
|
|
20240108,115200,494905885,3090,3090,3095,3090,2717
|
|
20240108,115100,486502105,3095,3100,3100,3095,5174
|
|
20240108,115000,470478285,3105,3105,3105,3105,0
|
|
20240108,114900,470478285,3105,3105,3105,3105,0
|
|
20240108,114800,470478285,3105,3105,3105,3105,0
|
|
20240108,114700,470478285,3105,3105,3105,3105,0
|
|
20240108,114600,470478285,3105,3105,3105,3105,0
|
|
20240108,114500,470478285,3105,3105,3105,3105,0
|
|
20240108,114400,470478285,3105,3105,3105,3105,3
|
|
20240108,114300,470468970,3105,3105,3105,3105,502
|
|
20240108,114200,468910260,3105,3105,3105,3105,1427
|
|
20240108,114100,464479425,3105,3100,3105,3100,301
|
|
20240108,114000,463546320,3105,3105,3105,3105,565
|
|
20240108,113900,461791995,3100,3100,3100,3100,2000
|
|
20240108,113800,455591995,3100,3100,3100,3100,477
|
|
20240108,113700,454113295,3095,3095,3095,3095,180
|
|
20240108,113600,453556195,3100,3100,3100,3100,1
|
|
20240108,113500,453553095,3100,3100,3100,3100,22
|
|
20240108,113400,453484895,3095,3095,3095,3095,3
|
|
20240108,113300,453475610,3100,3100,3100,3100,0
|
|
20240108,113200,453475610,3100,3100,3100,3100,100
|
|
20240108,113100,453165610,3105,3105,3105,3105,0
|
|
20240108,113000,453165610,3105,3105,3105,3105,0
|
|
20240108,112900,453165610,3105,3105,3105,3105,1300
|
|
20240108,112800,449129110,3105,3100,3105,3100,140
|
|
20240108,112700,448694600,3095,3095,3095,3095,10
|
|
20240108,112600,448663650,3095,3095,3095,3095,1172
|
|
20240108,112500,445036310,3105,3105,3105,3105,1400
|
|
20240108,112400,440689310,3100,3100,3100,3100,10
|
|
20240108,112300,440658310,3100,3100,3100,3100,302
|
|
20240108,112200,439722110,3100,3100,3100,3100,0
|
|
20240108,112100,439722110,3100,3100,3100,3100,332
|
|
20240108,112000,438692910,3095,3095,3095,3095,0
|
|
20240108,111900,438692910,3095,3095,3095,3095,3
|
|
20240108,111800,438683625,3095,3090,3095,3085,5802
|
|
20240108,111700,420756935,3090,3095,3095,3090,5604
|
|
20240108,111600,403416315,3100,3100,3105,3100,1599
|
|
20240108,111500,398454165,3105,3100,3105,3100,416
|
|
20240108,111400,397164560,3100,3095,3100,3095,448
|
|
20240108,111300,395776500,3095,3095,3095,3095,0
|
|
20240108,111200,395776500,3095,3095,3095,3095,1
|
|
20240108,111100,395773405,3095,3095,3095,3095,150
|
|
20240108,111000,395309155,3095,3095,3095,3095,1
|
|
20240108,110900,395306060,3095,3095,3095,3095,100
|
|
20240108,110800,394996560,3100,3100,3100,3100,110
|
|
20240108,110700,394655560,3100,3100,3100,3100,276
|
|
20240108,110600,393799960,3100,3100,3100,3100,0
|
|
20240108,110500,393799960,3100,3100,3100,3100,1
|
|
20240108,110400,393796860,3090,3090,3090,3090,1
|
|
20240108,110300,393793770,3100,3090,3100,3090,161
|
|
20240108,110200,393296270,3100,3100,3100,3100,0
|
|
20240108,110100,393296270,3100,3100,3100,3100,0
|
|
20240108,110000,393296270,3100,3100,3100,3100,0
|
|
20240108,105900,393296270,3100,3100,3100,3100,0
|
|
20240108,105800,393296270,3100,3100,3100,3100,646
|
|
20240108,105700,391293670,3095,3095,3095,3095,0
|
|
20240108,105600,391293670,3095,3095,3095,3095,762
|
|
20240108,105500,388935280,3095,3095,3095,3095,38
|
|
20240108,105400,388817670,3095,3095,3100,3095,82
|
|
20240108,105300,388563855,3100,3100,3100,3100,0
|
|
20240108,105200,388563855,3100,3100,3100,3100,5
|
|
20240108,105100,388548355,3100,3095,3100,3095,26
|
|
20240108,105000,388467830,3090,3090,3090,3090,1441
|
|
20240108,104900,384015140,3095,3095,3095,3095,0
|
|
20240108,104800,384015140,3095,3095,3095,3095,0
|
|
20240108,104700,384015140,3095,3100,3100,3095,205
|
|
20240108,104600,383380660,3090,3090,3090,3090,0
|
|
20240108,104500,383380660,3090,3090,3090,3090,0
|
|
20240108,104400,383380660,3090,3090,3090,3090,0
|
|
20240108,104300,383380660,3090,3090,3090,3090,0
|
|
20240108,104200,383380660,3090,3095,3095,3090,1932
|
|
20240108,104100,377410370,3100,3100,3100,3100,0
|
|
20240108,104000,377410370,3100,3100,3100,3100,0
|
|
20240108,103900,377410370,3100,3100,3100,3100,0
|
|
20240108,103800,377410370,3100,3100,3100,3100,1
|
|
20240108,103700,377407270,3100,3100,3100,3100,1
|
|
20240108,103600,377404170,3085,3105,3105,3085,3096
|
|
20240108,103500,367852990,3105,3105,3105,3105,11
|
|
20240108,103400,367818835,3105,3095,3105,3085,9266
|
|
20240108,103300,339185885,3105,3105,3105,3105,1
|
|
20240108,103200,339182780,3100,3100,3100,3100,426
|
|
20240108,103100,337862180,3100,3100,3100,3100,404
|
|
20240108,103000,336609780,3105,3105,3105,3105,0
|
|
20240108,102900,336609780,3105,3105,3105,3105,1
|
|
20240108,102800,336606675,3095,3095,3095,3095,455
|
|
20240108,102700,335198450,3105,3105,3105,3105,0
|
|
20240108,102600,335198450,3105,3105,3105,3105,0
|
|
20240108,102500,335198450,3105,3105,3105,3105,0
|
|
20240108,102400,335198450,3105,3105,3105,3105,0
|
|
20240108,102300,335198450,3105,3105,3105,3105,0
|
|
20240108,102200,335198450,3105,3095,3105,3095,893
|
|
20240108,102100,332434605,3100,3100,3100,3100,0
|
|
20240108,102000,332434605,3100,3100,3100,3100,9
|
|
20240108,101900,332406705,3100,3105,3105,3100,2
|
|
20240108,101800,332400500,3095,3100,3100,3095,8
|
|
20240108,101700,332375735,3100,3100,3100,3100,239
|
|
20240108,101600,331634835,3105,3105,3105,3105,1
|
|
20240108,101500,331631730,3105,3105,3105,3105,50
|
|
20240108,101400,331476480,3105,3105,3105,3105,1
|
|
20240108,101300,331473375,3100,3100,3100,3100,199
|
|
20240108,101200,330856475,3100,3100,3100,3100,1
|
|
20240108,101100,330853375,3090,3100,3100,3090,600
|
|
20240108,101000,328998800,3105,3105,3105,3105,0
|
|
20240108,100900,328998800,3105,3105,3105,3105,10
|
|
20240108,100800,328967750,3105,3105,3105,3105,0
|
|
20240108,100700,328967750,3105,3105,3105,3105,1
|
|
20240108,100600,328964645,3090,3095,3105,3090,526
|
|
20240108,100500,327336715,3095,3095,3095,3095,0
|
|
20240108,100400,327336715,3095,3095,3095,3095,0
|
|
20240108,100300,327336715,3095,3095,3095,3095,187
|
|
20240108,100200,326757950,3095,3105,3105,3095,1276
|
|
20240108,100100,322808345,3095,3095,3095,3095,623
|
|
20240108,100000,320880160,3105,3100,3105,3100,168
|
|
20240108,095900,320359200,3100,3100,3100,3100,100
|
|
20240108,095800,320049200,3095,3100,3100,3095,14
|
|
20240108,095700,320005805,3100,3100,3100,3100,50
|
|
20240108,095600,319850805,3100,3100,3100,3100,1
|
|
20240108,095500,319847705,3095,3095,3095,3095,2680
|
|
20240108,095400,311553105,3100,3100,3100,3100,100
|
|
20240108,095300,311243105,3100,3100,3100,3100,3000
|
|
20240108,095200,301943105,3100,3100,3100,3100,800
|
|
20240108,095100,299463105,3105,3100,3105,3100,3751
|
|
20240108,095000,287828995,3095,3095,3095,3095,1330
|
|
20240108,094900,283712645,3100,3100,3100,3100,0
|
|
20240108,094800,283712645,3100,3100,3100,3100,12
|
|
20240108,094700,283675445,3100,3100,3100,3100,0
|
|
20240108,094600,283675445,3100,3090,3100,3085,2226
|
|
20240108,094500,276797020,3090,3090,3090,3090,9
|
|
20240108,094400,276769210,3090,3090,3090,3090,0
|
|
20240108,094300,276769210,3090,3090,3090,3090,860
|
|
20240108,094200,274111810,3090,3100,3100,3090,5609
|
|
20240108,094100,256779990,3100,3100,3100,3100,9
|
|
20240108,094000,256752090,3100,3100,3100,3100,5
|
|
20240108,093900,256736590,3100,3095,3100,3090,421
|
|
20240108,093800,255435685,3100,3105,3105,3100,17
|
|
20240108,093700,255382975,3105,3105,3105,3105,0
|
|
20240108,093600,255382975,3105,3105,3105,3105,1
|
|
20240108,093500,255379870,3105,3105,3105,3105,1
|
|
20240108,093400,255376765,3090,3095,3095,3090,1456
|
|
20240108,093300,250872410,3095,3100,3100,3095,1396
|
|
20240108,093200,246548935,3105,3100,3105,3100,433
|
|
20240108,093100,245206450,3100,3100,3100,3100,1210
|
|
20240108,093000,241455450,3100,3100,3100,3100,3
|
|
20240108,092900,241446150,3100,3100,3100,3100,0
|
|
20240108,092800,241446150,3100,3100,3100,3100,437
|
|
20240108,092700,240091450,3095,3095,3095,3095,40
|
|
20240108,092600,239967650,3100,3100,3100,3100,0
|
|
20240108,092500,239967650,3100,3100,3100,3100,100
|
|
20240108,092400,239657650,3100,3100,3100,3100,202
|
|
20240108,092300,239031450,3105,3105,3105,3105,26
|
|
20240108,092200,238950720,3105,3105,3105,3105,9
|
|
20240108,092100,238922775,3100,3095,3100,3095,700
|
|
20240108,092000,236755275,3085,3100,3100,3085,4800
|
|
20240108,091900,221925995,3100,3100,3105,3100,831
|
|
20240108,091800,219346880,3100,3100,3100,3100,2
|
|
20240108,091700,219340680,3100,3100,3100,3100,200
|
|
20240108,091600,218720680,3095,3095,3095,3095,150
|
|
20240108,091500,218256430,3105,3090,3105,3090,3001
|
|
20240108,091400,208983325,3090,3105,3105,3090,82
|
|
20240108,091300,208729195,3090,3090,3105,3090,436
|
|
20240108,091200,207381940,3085,3100,3100,3085,1950
|
|
20240108,091100,201356000,3100,3090,3100,3090,3349
|
|
20240108,091000,191004420,3105,3095,3105,3095,2036
|
|
20240108,090900,184702960,3100,3100,3105,3100,233
|
|
20240108,090800,183980645,3100,3100,3100,3100,1071
|
|
20240108,090700,180660545,3100,3090,3100,3090,147
|
|
20240108,090600,180205545,3100,3090,3110,3090,63
|
|
20240108,090500,180010215,3090,3100,3100,3085,6151
|
|
20240108,090400,161015640,3095,3120,3120,3095,2026
|
|
20240108,090300,154729465,3120,3140,3145,3100,17965
|
|
20240108,090200,98599040,3135,3130,3140,3120,4685
|
|
20240108,090100,83934450,3130,3110,3140,3110,15323
|
|
20240108,090000,36115165,3100,3115,3115,3100,11599
|