599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195600,336930910,9200,9200,9200,9200,4967
|
|
20240102,195500,336930910,9200,9200,9200,9200,0
|
|
20240102,195400,336930910,9200,9200,9200,9200,0
|
|
20240102,195300,336930910,9200,9200,9200,9200,0
|
|
20240102,195200,336930910,9200,9200,9200,9200,0
|
|
20240102,195100,336930910,9200,9200,9200,9200,0
|
|
20240102,195000,336930910,9200,9200,9200,9200,0
|
|
20240102,194900,336930910,9200,9200,9200,9200,0
|
|
20240102,194800,336930910,9200,9200,9200,9200,0
|
|
20240102,194700,336930910,9200,9200,9200,9200,0
|
|
20240102,194600,336930910,9200,9200,9200,9200,0
|
|
20240102,194500,336930910,9200,9200,9200,9200,0
|
|
20240102,194400,336930910,9200,9200,9200,9200,0
|
|
20240102,194300,336930910,9200,9200,9200,9200,0
|
|
20240102,194200,336930910,9200,9200,9200,9200,0
|
|
20240102,194100,336930910,9200,9200,9200,9200,0
|
|
20240102,194000,336930910,9200,9200,9200,9200,0
|
|
20240102,193900,336930910,9200,9200,9200,9200,0
|
|
20240102,193800,336930910,9200,9200,9200,9200,0
|
|
20240102,193700,336930910,9200,9200,9200,9200,0
|
|
20240102,193600,336930910,9200,9200,9200,9200,0
|
|
20240102,193500,336930910,9200,9200,9200,9200,0
|
|
20240102,193400,336930910,9200,9200,9200,9200,0
|
|
20240102,193300,336930910,9200,9200,9200,9200,0
|
|
20240102,193200,336930910,9200,9200,9200,9200,0
|
|
20240102,193100,336930910,9200,9200,9200,9200,0
|
|
20240102,193000,336930910,9200,9200,9200,9200,0
|
|
20240102,192900,336930910,9200,9200,9200,9200,0
|
|
20240102,192800,336930910,9200,9200,9200,9200,0
|
|
20240102,192700,336930910,9200,9200,9200,9200,0
|
|
20240102,192600,336930910,9200,9200,9200,9200,4967
|
|
20240102,192500,336930910,9200,9200,9200,9200,0
|
|
20240102,192400,336930910,9200,9200,9200,9200,0
|
|
20240102,192300,336930910,9200,9200,9200,9200,0
|
|
20240102,192200,336930910,9200,9200,9200,9200,0
|
|
20240102,192100,336930910,9200,9200,9200,9200,0
|
|
20240102,192000,336930910,9200,9200,9200,9200,0
|
|
20240102,191900,336930910,9200,9200,9200,9200,0
|
|
20240102,191800,336930910,9200,9200,9200,9200,0
|
|
20240102,191700,336930910,9200,9200,9200,9200,0
|
|
20240102,191600,336930910,9200,9200,9200,9200,0
|
|
20240102,191500,336930910,9200,9200,9200,9200,0
|
|
20240102,191400,336930910,9200,9200,9200,9200,0
|
|
20240102,191300,336930910,9200,9200,9200,9200,0
|
|
20240102,191200,336930910,9200,9200,9200,9200,0
|
|
20240102,191100,336930910,9200,9200,9200,9200,0
|
|
20240102,191000,336930910,9200,9200,9200,9200,0
|
|
20240102,190900,336930910,9200,9200,9200,9200,0
|
|
20240102,190800,336930910,9200,9200,9200,9200,0
|
|
20240102,190700,336930910,9200,9200,9200,9200,0
|
|
20240102,190600,336930910,9200,9200,9200,9200,0
|
|
20240102,190500,336930910,9200,9200,9200,9200,0
|
|
20240102,190400,336930910,9200,9200,9200,9200,0
|
|
20240102,190300,336930910,9200,9200,9200,9200,0
|
|
20240102,190200,336930910,9200,9200,9200,9200,0
|
|
20240102,190100,336930910,9200,9200,9200,9200,0
|
|
20240102,190000,336930910,9200,9200,9200,9200,0
|
|
20240102,185900,336930910,9200,9200,9200,9200,0
|
|
20240102,185800,336930910,9200,9200,9200,9200,0
|
|
20240102,185700,336930910,9200,9200,9200,9200,0
|
|
20240102,185600,336930910,9200,9200,9200,9200,4967
|
|
20240102,185500,336930910,9200,9200,9200,9200,0
|
|
20240102,185400,336930910,9200,9200,9200,9200,0
|
|
20240102,185300,336930910,9200,9200,9200,9200,0
|
|
20240102,185200,336930910,9200,9200,9200,9200,0
|
|
20240102,185100,336930910,9200,9200,9200,9200,0
|
|
20240102,185000,336930910,9200,9200,9200,9200,0
|
|
20240102,184900,336930910,9200,9200,9200,9200,0
|
|
20240102,184800,336930910,9200,9200,9200,9200,0
|
|
20240102,184700,336930910,9200,9200,9200,9200,0
|
|
20240102,184600,336930910,9200,9200,9200,9200,0
|
|
20240102,184500,336930910,9200,9200,9200,9200,0
|
|
20240102,184400,336930910,9200,9200,9200,9200,0
|
|
20240102,184300,336930910,9200,9200,9200,9200,0
|
|
20240102,184200,336930910,9200,9200,9200,9200,0
|
|
20240102,184100,336930910,9200,9200,9200,9200,0
|
|
20240102,184000,336930910,9200,9200,9200,9200,0
|
|
20240102,183900,336930910,9200,9200,9200,9200,0
|
|
20240102,183800,336930910,9200,9200,9200,9200,0
|
|
20240102,183700,336930910,9200,9200,9200,9200,0
|
|
20240102,183600,336930910,9200,9200,9200,9200,0
|
|
20240102,183500,336930910,9200,9200,9200,9200,0
|
|
20240102,183400,336930910,9200,9200,9200,9200,0
|
|
20240102,183300,336930910,9200,9200,9200,9200,0
|
|
20240102,183200,336930910,9200,9200,9200,9200,0
|
|
20240102,183100,336930910,9200,9200,9200,9200,0
|
|
20240102,183000,336930910,9200,9200,9200,9200,0
|
|
20240102,182900,336930910,9200,9200,9200,9200,0
|
|
20240102,182800,336930910,9200,9200,9200,9200,0
|
|
20240102,182700,336930910,9200,9200,9200,9200,0
|
|
20240102,182600,336930910,9200,9200,9200,9200,4967
|
|
20240102,182500,336930910,9200,9200,9200,9200,0
|
|
20240102,182400,336930910,9200,9200,9200,9200,0
|
|
20240102,182300,336930910,9200,9200,9200,9200,0
|
|
20240102,182200,336930910,9200,9200,9200,9200,0
|
|
20240102,182100,336930910,9200,9200,9200,9200,0
|
|
20240102,182000,336930910,9200,9200,9200,9200,0
|
|
20240102,181900,336930910,9200,9200,9200,9200,0
|
|
20240102,181800,336930910,9200,9200,9200,9200,0
|
|
20240102,181700,336930910,9200,9200,9200,9200,0
|
|
20240102,181600,336930910,9200,9200,9200,9200,0
|
|
20240102,181500,336930910,9200,9200,9200,9200,0
|
|
20240102,181400,336930910,9200,9200,9200,9200,0
|
|
20240102,181300,336930910,9200,9200,9200,9200,0
|
|
20240102,181200,336930910,9200,9200,9200,9200,0
|
|
20240102,181100,336930910,9200,9200,9200,9200,0
|
|
20240102,181000,336930910,9200,9200,9200,9200,0
|
|
20240102,180900,336930910,9200,9200,9200,9200,0
|
|
20240102,180800,336930910,9200,9200,9200,9200,0
|
|
20240102,180700,336930910,9200,9200,9200,9200,0
|
|
20240102,180600,336930910,9200,9200,9200,9200,0
|
|
20240102,180500,336930910,9200,9200,9200,9200,0
|
|
20240102,180400,336930910,9200,9200,9200,9200,0
|
|
20240102,180300,336930910,9200,9200,9200,9200,0
|
|
20240102,180200,336930910,9200,9200,9200,9200,0
|
|
20240102,180100,336930910,9200,9200,9200,9200,0
|
|
20240102,180000,336930910,9200,9200,9200,9200,0
|
|
20240102,175900,336930910,9200,9200,9200,9200,0
|
|
20240102,175800,336930910,9200,9200,9200,9200,0
|
|
20240102,175700,336930910,9200,9200,9200,9200,0
|
|
20240102,175600,336930910,9200,9200,9200,9200,4967
|
|
20240102,175500,336930910,9200,9200,9200,9200,0
|
|
20240102,175400,336930910,9200,9200,9200,9200,0
|
|
20240102,175300,336930910,9200,9200,9200,9200,0
|
|
20240102,175200,336930910,9200,9200,9200,9200,0
|
|
20240102,175100,336930910,9200,9200,9200,9200,0
|
|
20240102,175000,336930910,9200,9200,9200,9200,0
|
|
20240102,174900,336930910,9200,9200,9200,9200,0
|
|
20240102,174800,336930910,9200,9200,9200,9200,0
|
|
20240102,174700,336930910,9200,9200,9200,9200,0
|
|
20240102,174600,336930910,9200,9200,9200,9200,0
|
|
20240102,174500,336930910,9200,9200,9200,9200,0
|
|
20240102,174400,336930910,9200,9200,9200,9200,0
|
|
20240102,174300,336930910,9200,9200,9200,9200,0
|
|
20240102,174200,336930910,9200,9200,9200,9200,0
|
|
20240102,174100,336930910,9200,9200,9200,9200,0
|
|
20240102,174000,336930910,9200,9200,9200,9200,0
|
|
20240102,173900,336930910,9200,9200,9200,9200,0
|
|
20240102,173800,336930910,9200,9200,9200,9200,0
|
|
20240102,173700,336930910,9200,9200,9200,9200,0
|
|
20240102,173600,336930910,9200,9200,9200,9200,0
|
|
20240102,173500,336930910,9200,9200,9200,9200,0
|
|
20240102,173400,336930910,9200,9200,9200,9200,0
|
|
20240102,173300,336930910,9200,9200,9200,9200,0
|
|
20240102,173200,336930910,9200,9200,9200,9200,0
|
|
20240102,173100,336930910,9200,9200,9200,9200,0
|
|
20240102,173000,336930910,9200,9200,9200,9200,0
|
|
20240102,172900,336930910,9200,9200,9200,9200,0
|
|
20240102,172800,336930910,9200,9200,9200,9200,0
|
|
20240102,172700,336930910,9200,9200,9200,9200,0
|
|
20240102,172600,336930910,9200,9200,9200,9200,4967
|
|
20240102,172500,336930910,9200,9200,9200,9200,0
|
|
20240102,172400,336930910,9200,9200,9200,9200,0
|
|
20240102,172300,336930910,9200,9200,9200,9200,0
|
|
20240102,172200,336930910,9200,9200,9200,9200,0
|
|
20240102,172100,336930910,9200,9200,9200,9200,0
|
|
20240102,172000,336930910,9200,9200,9200,9200,0
|
|
20240102,171900,336930910,9200,9200,9200,9200,0
|
|
20240102,171800,336930910,9200,9200,9200,9200,0
|
|
20240102,171700,336930910,9200,9200,9200,9200,0
|
|
20240102,171600,336930910,9200,9200,9200,9200,0
|
|
20240102,171500,336930910,9200,9200,9200,9200,0
|
|
20240102,171400,336930910,9200,9200,9200,9200,0
|
|
20240102,171300,336930910,9200,9200,9200,9200,0
|
|
20240102,171200,336930910,9200,9200,9200,9200,0
|
|
20240102,171100,336930910,9200,9200,9200,9200,0
|
|
20240102,171000,336930910,9200,9200,9200,9200,0
|
|
20240102,170900,336930910,9200,9200,9200,9200,0
|
|
20240102,170800,336930910,9200,9200,9200,9200,0
|
|
20240102,170700,336930910,9200,9200,9200,9200,0
|
|
20240102,170600,336930910,9200,9200,9200,9200,0
|
|
20240102,170500,336930910,9200,9200,9200,9200,0
|
|
20240102,170400,336930910,9200,9200,9200,9200,0
|
|
20240102,170300,336930910,9200,9200,9200,9200,0
|
|
20240102,170200,336930910,9200,9200,9200,9200,0
|
|
20240102,170100,336930910,9200,9200,9200,9200,0
|
|
20240102,170000,336930910,9200,9200,9200,9200,0
|
|
20240102,165900,336930910,9200,9200,9200,9200,0
|
|
20240102,165800,336930910,9200,9200,9200,9200,0
|
|
20240102,165700,336930910,9200,9200,9200,9200,0
|
|
20240102,165600,336930910,9200,9200,9200,9200,4967
|
|
20240102,165500,336930910,9200,9200,9200,9200,0
|
|
20240102,165400,336930910,9200,9200,9200,9200,0
|
|
20240102,165300,336930910,9200,9200,9200,9200,0
|
|
20240102,165200,336930910,9200,9200,9200,9200,0
|
|
20240102,165100,336930910,9200,9200,9200,9200,0
|
|
20240102,165000,336930910,9200,9200,9200,9200,0
|
|
20240102,164900,336930910,9200,9200,9200,9200,0
|
|
20240102,164800,336930910,9200,9200,9200,9200,0
|
|
20240102,164700,336930910,9200,9200,9200,9200,0
|
|
20240102,164600,336930910,9200,9200,9200,9200,0
|
|
20240102,164500,336930910,9200,9200,9200,9200,0
|
|
20240102,164400,336930910,9200,9200,9200,9200,0
|
|
20240102,164300,336930910,9200,9200,9200,9200,0
|
|
20240102,164200,336930910,9200,9200,9200,9200,0
|
|
20240102,164100,336930910,9200,9200,9200,9200,0
|
|
20240102,164000,336930910,9200,9200,9200,9200,0
|
|
20240102,163900,336930910,9200,9200,9200,9200,0
|
|
20240102,163800,336930910,9200,9200,9200,9200,0
|
|
20240102,163700,336930910,9200,9200,9200,9200,0
|
|
20240102,163600,336930910,9200,9200,9200,9200,0
|
|
20240102,163500,336930910,9200,9200,9200,9200,0
|
|
20240102,163400,336930910,9200,9200,9200,9200,0
|
|
20240102,163300,336930910,9200,9200,9200,9200,0
|
|
20240102,163200,336930910,9200,9200,9200,9200,0
|
|
20240102,163100,336930910,9200,9200,9200,9200,0
|
|
20240102,163000,336930910,9200,9200,9200,9200,0
|
|
20240102,162900,336930910,9200,9200,9200,9200,0
|
|
20240102,162800,336930910,9200,9200,9200,9200,0
|
|
20240102,162700,336930910,9200,9200,9200,9200,0
|
|
20240102,162600,336930910,9200,9200,9200,9200,4967
|
|
20240102,162500,336930910,9200,9200,9200,9200,0
|
|
20240102,162400,336930910,9200,9200,9200,9200,0
|
|
20240102,162300,336930910,9200,9200,9200,9200,0
|
|
20240102,162200,336930910,9200,9200,9200,9200,0
|
|
20240102,162100,336930910,9200,9200,9200,9200,0
|
|
20240102,162000,336930910,9200,9200,9200,9200,0
|
|
20240102,161900,336930910,9200,9200,9200,9200,0
|
|
20240102,161800,336930910,9200,9200,9200,9200,0
|
|
20240102,161700,336930910,9200,9200,9200,9200,0
|
|
20240102,161600,336930910,9200,9200,9200,9200,0
|
|
20240102,161500,336930910,9200,9200,9200,9200,0
|
|
20240102,161400,336930910,9200,9200,9200,9200,0
|
|
20240102,161300,336930910,9200,9200,9200,9200,0
|
|
20240102,161200,336930910,9200,9200,9200,9200,0
|
|
20240102,161100,336930910,9200,9200,9200,9200,0
|
|
20240102,161000,336930910,9200,9200,9200,9200,0
|
|
20240102,160900,336930910,9200,9200,9200,9200,0
|
|
20240102,160800,336930910,9200,9200,9200,9200,0
|
|
20240102,160700,336930910,9200,9200,9200,9200,0
|
|
20240102,160600,336930910,9200,9200,9200,9200,0
|
|
20240102,160500,336930910,9200,9200,9200,9200,0
|
|
20240102,160400,336930910,9200,9200,9200,9200,0
|
|
20240102,160300,336930910,9200,9200,9200,9200,0
|
|
20240102,160200,336930910,9200,9200,9200,9200,0
|
|
20240102,160100,336930910,9200,9200,9200,9200,0
|
|
20240102,160000,336930910,9200,9200,9200,9200,0
|
|
20240102,155900,336930910,9200,9200,9200,9200,0
|
|
20240102,155800,336930910,9200,9200,9200,9200,0
|
|
20240102,155700,336930910,9200,9200,9200,9200,0
|
|
20240102,155600,336930910,9200,9200,9200,9200,4967
|
|
20240102,155500,336930910,9200,9200,9200,9200,0
|
|
20240102,155400,336930910,9200,9200,9200,9200,0
|
|
20240102,155300,336930910,9200,9200,9200,9200,0
|
|
20240102,155200,336930910,9200,9200,9200,9200,0
|
|
20240102,155100,336930910,9200,9200,9200,9200,0
|
|
20240102,155000,336930910,9200,9200,9200,9200,0
|
|
20240102,154900,336930910,9200,9200,9200,9200,0
|
|
20240102,154800,336930910,9200,9200,9200,9200,0
|
|
20240102,154700,336930910,9200,9200,9200,9200,0
|
|
20240102,154600,336930910,9200,9200,9200,9200,0
|
|
20240102,154500,336930910,9200,9200,9200,9200,0
|
|
20240102,154400,336930910,9200,9200,9200,9200,0
|
|
20240102,154300,336930910,9200,9200,9200,9200,0
|
|
20240102,154200,336930910,9200,9200,9200,9200,0
|
|
20240102,154100,336930910,9200,9200,9200,9200,0
|
|
20240102,154000,336930910,9200,9200,9200,9200,0
|
|
20240102,153900,336930910,9200,9200,9200,9200,0
|
|
20240102,153800,336930910,9200,9200,9200,9200,0
|
|
20240102,153700,336930910,9200,9200,9200,9200,0
|
|
20240102,153600,336930910,9200,9200,9200,9200,0
|
|
20240102,153500,336930910,9200,9200,9200,9200,0
|
|
20240102,153400,336930910,9200,9200,9200,9200,0
|
|
20240102,153300,336930910,9200,9200,9200,9200,0
|
|
20240102,153200,336930910,9200,9200,9200,9200,0
|
|
20240102,153100,336930910,9200,9200,9200,9200,0
|
|
20240102,153000,336930910,9200,9200,9200,9200,4967
|
|
20240102,152900,291234510,9250,9250,9250,9250,0
|
|
20240102,152800,291234510,9250,9250,9250,9250,0
|
|
20240102,152700,291234510,9250,9250,9250,9250,0
|
|
20240102,152600,291234510,9250,9250,9250,9250,0
|
|
20240102,152500,291234510,9250,9250,9250,9250,0
|
|
20240102,152400,291234510,9250,9250,9250,9250,0
|
|
20240102,152300,291234510,9250,9250,9250,9250,0
|
|
20240102,152200,291234510,9250,9250,9250,9250,0
|
|
20240102,152100,291234510,9250,9250,9250,9250,0
|
|
20240102,152000,291234510,9250,9250,9250,9250,0
|
|
20240102,151900,291234510,9250,9250,9250,9250,42
|
|
20240102,151800,290846010,9270,9250,9270,9250,130
|
|
20240102,151700,289643310,9270,9250,9270,9250,36
|
|
20240102,151600,289310130,9250,9260,9270,9250,264
|
|
20240102,151500,286865090,9270,9260,9270,9260,51
|
|
20240102,151400,286392730,9270,9260,9270,9260,29
|
|
20240102,151300,286124130,9270,9260,9270,9260,17
|
|
20240102,151200,285966680,9260,9270,9290,9260,66
|
|
20240102,151100,285354920,9290,9270,9290,9270,17
|
|
20240102,151000,285197270,9290,9260,9290,9260,49
|
|
20240102,150900,284742930,9270,9260,9270,9260,22
|
|
20240102,150800,284539130,9290,9260,9290,9260,36
|
|
20240102,150700,284205410,9260,9260,9260,9260,22
|
|
20240102,150600,284001690,9290,9260,9290,9260,34
|
|
20240102,150500,283686520,9260,9260,9260,9260,14
|
|
20240102,150400,283556880,9260,9260,9290,9260,29
|
|
20240102,150300,283288190,9260,9260,9290,9260,21
|
|
20240102,150200,283093520,9260,9260,9260,9260,21
|
|
20240102,150100,282899060,9290,9250,9290,9250,59
|
|
20240102,150000,282352610,9250,9250,9300,9250,21
|
|
20240102,145900,282158010,9300,9250,9300,9250,38
|
|
20240102,145800,281805710,9260,9300,9300,9260,21
|
|
20240102,145700,281610970,9250,9240,9300,9240,37
|
|
20240102,145600,281268490,9300,9240,9300,9240,27
|
|
20240102,145500,281018160,9240,9240,9300,9240,29
|
|
20240102,145400,280749840,9300,9240,9300,9240,29
|
|
20240102,145300,280480980,9240,9300,9300,9240,41
|
|
20240102,145200,280101120,9240,9250,9300,9240,1023
|
|
20240102,145100,270638280,9300,9250,9300,9250,40
|
|
20240102,145000,270267480,9300,9250,9300,9250,30
|
|
20240102,144900,269989180,9300,9250,9300,9250,134
|
|
20240102,144800,268746480,9300,9310,9310,9250,51
|
|
20240102,144700,268272790,9250,9250,9310,9250,956
|
|
20240102,144600,259418460,9250,9250,9310,9250,36
|
|
20240102,144500,259084800,9300,9250,9300,9250,18
|
|
20240102,144400,258918100,9300,9250,9300,9250,41
|
|
20240102,144300,258538050,9300,9260,9300,9250,23
|
|
20240102,144200,258324980,9250,9260,9260,9250,24
|
|
20240102,144100,258102810,9310,9260,9310,9260,27
|
|
20240102,144000,257852140,9310,9310,9310,9260,361
|
|
20240102,143900,254503780,9310,9280,9310,9280,1634
|
|
20240102,143800,239330450,9270,9310,9310,9270,19
|
|
20240102,143700,239153880,9270,9270,9270,9270,1
|
|
20240102,143600,239144610,9310,9280,9310,9280,279
|
|
20240102,143500,236555220,9310,9310,9310,9310,8
|
|
20240102,143400,236480740,9290,9290,9290,9290,376
|
|
20240102,143300,232987700,9310,9310,9310,9310,11
|
|
20240102,143200,232885290,9310,9310,9310,9310,4
|
|
20240102,143100,232848050,9310,9310,9310,9290,48
|
|
20240102,143000,232401390,9310,9310,9310,9310,8
|
|
20240102,142900,232326910,9300,9310,9310,9300,98
|
|
20240102,142800,231414610,9310,9300,9310,9300,42
|
|
20240102,142700,231023910,9300,9310,9310,9300,21
|
|
20240102,142600,230828490,9300,9300,9310,9300,150
|
|
20240102,142500,229433410,9310,9310,9310,9290,333
|
|
20240102,142400,226338060,9310,9310,9310,9310,50
|
|
20240102,142300,225872560,9310,9290,9310,9290,18
|
|
20240102,142200,225705180,9310,9310,9310,9310,8
|
|
20240102,142100,225630700,9310,9290,9310,9290,15
|
|
20240102,142000,225491210,9310,9310,9310,9310,8
|
|
20240102,141900,225416730,9290,9290,9290,9290,10
|
|
20240102,141800,225323830,9310,9310,9310,9310,10
|
|
20240102,141700,225230730,9310,9310,9310,9310,13
|
|
20240102,141600,225109700,9290,9310,9310,9290,16
|
|
20240102,141500,224960920,9310,9310,9310,9310,8
|
|
20240102,141400,224886440,9290,9290,9290,9290,9
|
|
20240102,141300,224802830,9310,9310,9310,9300,167
|
|
20240102,141200,223248210,9310,9310,9310,9310,7
|
|
20240102,141100,223183040,9310,9310,9310,9310,0
|
|
20240102,141000,223183040,9310,9310,9310,9310,8
|
|
20240102,140900,223108560,9300,9300,9300,9300,1
|
|
20240102,140800,223099260,9300,9310,9310,9300,15
|
|
20240102,140700,222959620,9310,9310,9310,9310,7
|
|
20240102,140600,222894450,9310,9310,9310,9310,3
|
|
20240102,140500,222866520,9310,9310,9310,9310,8
|
|
20240102,140400,222792040,9310,9310,9310,9310,0
|
|
20240102,140300,222792040,9310,9310,9310,9310,19
|
|
20240102,140200,222615150,9310,9310,9310,9310,7
|
|
20240102,140100,222549980,9290,9290,9290,9290,5
|
|
20240102,140000,222503530,9310,9290,9310,9290,15
|
|
20240102,135900,222364020,9310,9310,9310,9310,0
|
|
20240102,135800,222364020,9310,9310,9310,9290,1691
|
|
20240102,135700,206643630,9310,9300,9310,9300,424
|
|
20240102,135600,202699690,9310,9310,9310,9310,0
|
|
20240102,135500,202699690,9310,9310,9310,9310,108
|
|
20240102,135400,201694210,9310,9310,9310,9310,0
|
|
20240102,135300,201694210,9310,9310,9310,9300,150
|
|
20240102,135200,200297850,9310,9310,9310,9310,0
|
|
20240102,135100,200297850,9310,9310,9310,9310,0
|
|
20240102,135000,200297850,9310,9310,9310,9310,0
|
|
20240102,134900,200297850,9310,9310,9310,9310,225
|
|
20240102,134800,198203100,9310,9310,9310,9310,1
|
|
20240102,134700,198193790,9300,9300,9300,9300,0
|
|
20240102,134600,198193790,9300,9300,9300,9300,0
|
|
20240102,134500,198193790,9300,9300,9300,9300,0
|
|
20240102,134400,198193790,9300,9300,9300,9300,0
|
|
20240102,134300,198193790,9300,9300,9300,9300,0
|
|
20240102,134200,198193790,9300,9300,9300,9300,0
|
|
20240102,134100,198193790,9300,9300,9300,9300,0
|
|
20240102,134000,198193790,9300,9300,9300,9300,0
|
|
20240102,133900,198193790,9300,9300,9300,9300,0
|
|
20240102,133800,198193790,9300,9300,9300,9300,63
|
|
20240102,133700,197607890,9310,9310,9310,9310,0
|
|
20240102,133600,197607890,9310,9310,9310,9310,0
|
|
20240102,133500,197607890,9310,9310,9310,9310,0
|
|
20240102,133400,197607890,9310,9310,9310,9310,0
|
|
20240102,133300,197607890,9310,9310,9310,9310,0
|
|
20240102,133200,197607890,9310,9310,9310,9310,0
|
|
20240102,133100,197607890,9310,9310,9310,9310,0
|
|
20240102,133000,197607890,9310,9300,9310,9300,34
|
|
20240102,132900,197291660,9300,9300,9300,9300,0
|
|
20240102,132800,197291660,9300,9300,9300,9300,0
|
|
20240102,132700,197291660,9300,9300,9300,9300,0
|
|
20240102,132600,197291660,9300,9300,9300,9300,0
|
|
20240102,132500,197291660,9300,9300,9300,9300,0
|
|
20240102,132400,197291660,9300,9300,9300,9300,1
|
|
20240102,132300,197282360,9300,9300,9300,9300,0
|
|
20240102,132200,197282360,9300,9300,9300,9300,0
|
|
20240102,132100,197282360,9300,9300,9300,9300,0
|
|
20240102,132000,197282360,9300,9300,9300,9300,0
|
|
20240102,131900,197282360,9300,9300,9300,9300,0
|
|
20240102,131800,197282360,9300,9300,9300,9300,0
|
|
20240102,131700,197282360,9300,9300,9300,9300,14
|
|
20240102,131600,197152160,9300,9300,9300,9300,0
|
|
20240102,131500,197152160,9300,9300,9300,9300,0
|
|
20240102,131400,197152160,9300,9290,9300,9290,351
|
|
20240102,131300,193890670,9300,9300,9300,9300,0
|
|
20240102,131200,193890670,9300,9300,9300,9300,5
|
|
20240102,131100,193844170,9320,9320,9320,9320,13
|
|
20240102,131000,193723010,9320,9320,9320,9320,3
|
|
20240102,130900,193695050,9320,9320,9320,9320,0
|
|
20240102,130800,193695050,9320,9300,9320,9300,510
|
|
20240102,130700,188951450,9320,9320,9320,9320,0
|
|
20240102,130600,188951450,9320,9310,9320,9310,20
|
|
20240102,130500,188765140,9320,9320,9320,9320,0
|
|
20240102,130400,188765140,9320,9320,9320,9320,0
|
|
20240102,130300,188765140,9320,9320,9320,9320,0
|
|
20240102,130200,188765140,9320,9320,9320,9320,0
|
|
20240102,130100,188765140,9320,9290,9320,9290,191
|
|
20240102,130000,186988020,9290,9290,9290,9290,0
|
|
20240102,125900,186988020,9290,9290,9290,9290,0
|
|
20240102,125800,186988020,9290,9290,9290,9290,0
|
|
20240102,125700,186988020,9290,9290,9290,9290,0
|
|
20240102,125600,186988020,9290,9290,9290,9290,0
|
|
20240102,125500,186988020,9290,9290,9290,9290,1
|
|
20240102,125400,186978730,9320,9320,9320,9320,0
|
|
20240102,125300,186978730,9320,9320,9320,9320,0
|
|
20240102,125200,186978730,9320,9320,9320,9290,917
|
|
20240102,125100,178453420,9330,9330,9330,9330,0
|
|
20240102,125000,178453420,9330,9330,9330,9330,0
|
|
20240102,124900,178453420,9330,9330,9330,9330,0
|
|
20240102,124800,178453420,9330,9330,9330,9330,0
|
|
20240102,124700,178453420,9330,9330,9330,9330,0
|
|
20240102,124600,178453420,9330,9330,9330,9330,0
|
|
20240102,124500,178453420,9330,9330,9330,9330,0
|
|
20240102,124400,178453420,9330,9330,9330,9330,0
|
|
20240102,124300,178453420,9330,9330,9330,9330,0
|
|
20240102,124200,178453420,9330,9330,9330,9330,0
|
|
20240102,124100,178453420,9330,9330,9330,9330,0
|
|
20240102,124000,178453420,9330,9290,9330,9290,156
|
|
20240102,123900,177000540,9330,9330,9330,9330,0
|
|
20240102,123800,177000540,9330,9310,9330,9310,995
|
|
20240102,123700,167731280,9310,9310,9310,9310,0
|
|
20240102,123600,167731280,9310,9310,9310,9310,0
|
|
20240102,123500,167731280,9310,9310,9310,9310,0
|
|
20240102,123400,167731280,9310,9310,9310,9310,0
|
|
20240102,123300,167731280,9310,9310,9310,9310,0
|
|
20240102,123200,167731280,9310,9310,9310,9310,0
|
|
20240102,123100,167731280,9310,9310,9310,9310,1
|
|
20240102,123000,167721970,9310,9310,9310,9310,0
|
|
20240102,122900,167721970,9310,9280,9310,9280,213
|
|
20240102,122800,165744160,9300,9300,9300,9300,84
|
|
20240102,122700,164962960,9310,9310,9310,9310,0
|
|
20240102,122600,164962960,9310,9310,9310,9310,0
|
|
20240102,122500,164962960,9310,9310,9310,9310,0
|
|
20240102,122400,164962960,9310,9310,9310,9310,0
|
|
20240102,122300,164962960,9310,9310,9310,9310,0
|
|
20240102,122200,164962960,9310,9310,9310,9310,0
|
|
20240102,122100,164962960,9310,9260,9310,9260,1208
|
|
20240102,122000,153766480,9300,9280,9310,9270,2904
|
|
20240102,121900,126827500,9300,9300,9300,9300,5
|
|
20240102,121800,126781000,9300,9300,9300,9300,0
|
|
20240102,121700,126781000,9300,9300,9300,9300,0
|
|
20240102,121600,126781000,9300,9300,9300,9300,20
|
|
20240102,121500,126595000,9300,9300,9300,9300,0
|
|
20240102,121400,126595000,9300,9290,9300,9290,118
|
|
20240102,121300,125498730,9290,9290,9290,9290,7
|
|
20240102,121200,125433700,9310,9310,9310,9310,0
|
|
20240102,121100,125433700,9310,9300,9310,9300,32
|
|
20240102,121000,125136030,9310,9310,9310,9310,10
|
|
20240102,120900,125042930,9330,9330,9330,9330,0
|
|
20240102,120800,125042930,9330,9330,9330,9330,0
|
|
20240102,120700,125042930,9330,9330,9330,9330,0
|
|
20240102,120600,125042930,9330,9330,9330,9330,0
|
|
20240102,120500,125042930,9330,9330,9330,9330,0
|
|
20240102,120400,125042930,9330,9320,9330,9320,438
|
|
20240102,120300,120959900,9330,9330,9330,9330,0
|
|
20240102,120200,120959900,9330,9330,9330,9330,0
|
|
20240102,120100,120959900,9330,9300,9330,9290,567
|
|
20240102,120000,115691170,9310,9310,9310,9310,1
|
|
20240102,115900,115681860,9310,9310,9310,9310,0
|
|
20240102,115800,115681860,9310,9310,9310,9310,0
|
|
20240102,115700,115681860,9310,9310,9310,9310,0
|
|
20240102,115600,115681860,9310,9310,9310,9310,135
|
|
20240102,115500,114425010,9310,9300,9310,9300,4
|
|
20240102,115400,114387780,9310,9310,9310,9310,0
|
|
20240102,115300,114387780,9310,9330,9330,9310,4
|
|
20240102,115200,114350500,9330,9330,9330,9330,1
|
|
20240102,115100,114341170,9340,9340,9340,9340,0
|
|
20240102,115000,114341170,9340,9290,9340,9290,32
|
|
20240102,114900,114043490,9290,9290,9290,9290,11
|
|
20240102,114800,113941300,9340,9340,9340,9340,40
|
|
20240102,114700,113567700,9340,9300,9340,9300,33
|
|
20240102,114600,113260640,9340,9340,9340,9340,0
|
|
20240102,114500,113260640,9340,9340,9340,9340,0
|
|
20240102,114400,113260640,9340,9340,9340,9340,0
|
|
20240102,114300,113260640,9340,9340,9340,9340,0
|
|
20240102,114200,113260640,9340,9340,9340,9340,0
|
|
20240102,114100,113260640,9340,9340,9340,9340,0
|
|
20240102,114000,113260640,9340,9340,9340,9340,0
|
|
20240102,113900,113260640,9340,9340,9340,9340,0
|
|
20240102,113800,113260640,9340,9340,9340,9340,0
|
|
20240102,113700,113260640,9340,9340,9340,9310,7
|
|
20240102,113600,113195380,9340,9290,9340,9290,39
|
|
20240102,113500,112832520,9340,9340,9340,9340,1
|
|
20240102,113400,112823180,9340,9340,9340,9340,0
|
|
20240102,113300,112823180,9340,9340,9340,9340,0
|
|
20240102,113200,112823180,9340,9340,9340,9340,7
|
|
20240102,113100,112757800,9340,9340,9340,9340,26
|
|
20240102,113000,112514960,9280,9280,9280,9280,0
|
|
20240102,112900,112514960,9280,9280,9280,9280,0
|
|
20240102,112800,112514960,9280,9280,9280,9280,5
|
|
20240102,112700,112468560,9280,9280,9280,9280,4
|
|
20240102,112600,112431440,9340,9340,9340,9280,67
|
|
20240102,112500,111806080,9340,9340,9340,9340,0
|
|
20240102,112400,111806080,9340,9300,9340,9300,3190
|
|
20240102,112300,82098370,9300,9290,9300,9290,377
|
|
20240102,112200,78593770,9280,9280,9280,9280,0
|
|
20240102,112100,78593770,9280,9280,9280,9280,0
|
|
20240102,112000,78593770,9280,9280,9280,9280,29
|
|
20240102,111900,78324650,9280,9280,9280,9280,207
|
|
20240102,111800,76403690,9280,9280,9280,9280,0
|
|
20240102,111700,76403690,9280,9280,9280,9280,0
|
|
20240102,111600,76403690,9280,9280,9280,9280,0
|
|
20240102,111500,76403690,9280,9280,9280,9280,0
|
|
20240102,111400,76403690,9280,9280,9280,9280,0
|
|
20240102,111300,76403690,9280,9260,9280,9260,58
|
|
20240102,111200,75866450,9260,9260,9260,9260,0
|
|
20240102,111100,75866450,9260,9260,9260,9260,0
|
|
20240102,111000,75866450,9260,9260,9260,9260,4
|
|
20240102,110900,75829410,9260,9260,9260,9260,0
|
|
20240102,110800,75829410,9260,9260,9260,9260,2
|
|
20240102,110700,75810890,9260,9260,9260,9260,0
|
|
20240102,110600,75810890,9260,9260,9260,9260,135
|
|
20240102,110500,74560790,9280,9280,9280,9280,0
|
|
20240102,110400,74560790,9280,9260,9280,9260,117
|
|
20240102,110300,73477030,9270,9270,9270,9270,0
|
|
20240102,110200,73477030,9270,9270,9270,9270,5
|
|
20240102,110100,73430680,9270,9270,9270,9270,0
|
|
20240102,110000,73430680,9270,9270,9270,9270,25
|
|
20240102,105900,73198930,9270,9270,9270,9270,25
|
|
20240102,105800,72967180,9280,9280,9280,9280,0
|
|
20240102,105700,72967180,9280,9280,9280,9280,26
|
|
20240102,105600,72725900,9290,9290,9290,9290,1
|
|
20240102,105500,72716610,9290,9290,9290,9290,2
|
|
20240102,105400,72698030,9290,9290,9290,9290,0
|
|
20240102,105300,72698030,9290,9290,9290,9290,0
|
|
20240102,105200,72698030,9290,9290,9290,9290,2
|
|
20240102,105100,72679450,9260,9260,9260,9260,0
|
|
20240102,105000,72679450,9260,9260,9260,9260,0
|
|
20240102,104900,72679450,9260,9260,9260,9260,0
|
|
20240102,104800,72679450,9260,9260,9260,9260,0
|
|
20240102,104700,72679450,9260,9260,9260,9260,0
|
|
20240102,104600,72679450,9260,9270,9270,9260,150
|
|
20240102,104500,71290330,9270,9270,9270,9270,0
|
|
20240102,104400,71290330,9270,9270,9270,9270,1
|
|
20240102,104300,71281060,9320,9320,9320,9320,0
|
|
20240102,104200,71281060,9320,9280,9320,9280,670
|
|
20240102,104100,65057130,9280,9280,9280,9280,7
|
|
20240102,104000,64992170,9280,9280,9280,9280,30
|
|
20240102,103900,64713770,9280,9270,9280,9260,107
|
|
20240102,103800,63722840,9270,9270,9270,9270,8
|
|
20240102,103700,63648680,9300,9300,9300,9300,2
|
|
20240102,103600,63630080,9300,9280,9300,9280,2644
|
|
20240102,103500,39086800,9280,9260,9280,9260,230
|
|
20240102,103400,36956330,9300,9300,9300,9300,0
|
|
20240102,103300,36956330,9300,9300,9300,9300,0
|
|
20240102,103200,36956330,9300,9300,9300,9300,0
|
|
20240102,103100,36956330,9300,9300,9300,9300,0
|
|
20240102,103000,36956330,9300,9300,9300,9300,0
|
|
20240102,102900,36956330,9300,9300,9300,9300,0
|
|
20240102,102800,36956330,9300,9260,9300,9250,327
|
|
20240102,102700,33926700,9300,9260,9300,9260,201
|
|
20240102,102600,32065400,9300,9300,9300,9300,7
|
|
20240102,102500,32000300,9300,9300,9300,9300,0
|
|
20240102,102400,32000300,9300,9280,9300,9280,488
|
|
20240102,102300,27469030,9270,9280,9280,9270,37
|
|
20240102,102200,27126030,9280,9280,9280,9260,263
|
|
20240102,102100,24690440,9280,9270,9280,9270,164
|
|
20240102,102000,23169910,9280,9290,9290,9270,393
|
|
20240102,101900,19526090,9280,9280,9280,9280,19
|
|
20240102,101800,19349770,9290,9280,9290,9280,32
|
|
20240102,101700,19052680,9290,9280,9290,9280,4
|
|
20240102,101600,19015530,9290,9290,9290,9290,17
|
|
20240102,101500,18857600,9280,9280,9280,9280,2
|
|
20240102,101400,18839040,9290,9270,9290,9270,9
|
|
20240102,101300,18755520,9280,9270,9280,9270,60
|
|
20240102,101200,18198730,9280,9270,9280,9270,136
|
|
20240102,101100,16937670,9280,9260,9280,9260,128
|
|
20240102,101000,15750170,9270,9290,9290,9270,48
|
|
20240102,100900,15305030,9300,9300,9300,9300,0
|
|
20240102,100800,15305030,9300,9310,9320,9300,85
|
|
20240102,100700,14513640,9330,9320,9330,9320,354
|
|
20240102,100600,11213840,9330,9270,9330,9270,448
|
|
20240102,100500,7057040,9270,9270,9270,9270,1
|
|
20240102,100400,7047770,9260,9240,9260,9240,262
|
|
20240102,100300,4623840,9230,9230,9230,9230,131
|
|
20240102,100200,3414710,9230,9220,9230,9220,46
|
|
20240102,100100,2990520,9220,9220,9220,9220,21
|
|
20240102,100000,2796900,9220,9200,9220,9200,304
|