681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,201800,225843000,97200,97200,97200,97200,16
|
|
20240103,201700,225843000,97200,97200,97200,97200,0
|
|
20240103,201600,225843000,97200,97200,97200,97200,0
|
|
20240103,201500,225843000,97200,97200,97200,97200,0
|
|
20240103,201400,225843000,97200,97200,97200,97200,0
|
|
20240103,201300,225843000,97200,97200,97200,97200,0
|
|
20240103,201200,225843000,97200,97200,97200,97200,0
|
|
20240103,201100,225843000,97200,97200,97200,97200,0
|
|
20240103,201000,225843000,97200,97200,97200,97200,0
|
|
20240103,200900,225843000,97200,97200,97200,97200,0
|
|
20240103,200800,225843000,97200,97200,97200,97200,0
|
|
20240103,200700,225843000,97200,97200,97200,97200,0
|
|
20240103,200600,225843000,97200,97200,97200,97200,0
|
|
20240103,200500,225843000,97200,97200,97200,97200,0
|
|
20240103,200400,225843000,97200,97200,97200,97200,0
|
|
20240103,200300,225843000,97200,97200,97200,97200,0
|
|
20240103,200200,225843000,97200,97200,97200,97200,0
|
|
20240103,200100,225843000,97200,97200,97200,97200,0
|
|
20240103,200000,225843000,97200,97200,97200,97200,0
|
|
20240103,195900,225843000,97200,97200,97200,97200,0
|
|
20240103,195800,225843000,97200,97200,97200,97200,0
|
|
20240103,195700,225843000,97200,97200,97200,97200,0
|
|
20240103,195600,225843000,97200,97200,97200,97200,0
|
|
20240103,195500,225843000,97200,97200,97200,97200,0
|
|
20240103,195400,225843000,97200,97200,97200,97200,0
|
|
20240103,195300,225843000,97200,97200,97200,97200,0
|
|
20240103,195200,225843000,97200,97200,97200,97200,0
|
|
20240103,195100,225843000,97200,97200,97200,97200,0
|
|
20240103,195000,225843000,97200,97200,97200,97200,0
|
|
20240103,194900,225843000,97200,97200,97200,97200,0
|
|
20240103,194800,225843000,97200,97200,97200,97200,16
|
|
20240103,194700,225843000,97200,97200,97200,97200,0
|
|
20240103,194600,225843000,97200,97200,97200,97200,0
|
|
20240103,194500,225843000,97200,97200,97200,97200,0
|
|
20240103,194400,225843000,97200,97200,97200,97200,0
|
|
20240103,194300,225843000,97200,97200,97200,97200,0
|
|
20240103,194200,225843000,97200,97200,97200,97200,0
|
|
20240103,194100,225843000,97200,97200,97200,97200,0
|
|
20240103,194000,225843000,97200,97200,97200,97200,0
|
|
20240103,193900,225843000,97200,97200,97200,97200,0
|
|
20240103,193800,225843000,97200,97200,97200,97200,0
|
|
20240103,193700,225843000,97200,97200,97200,97200,0
|
|
20240103,193600,225843000,97200,97200,97200,97200,0
|
|
20240103,193500,225843000,97200,97200,97200,97200,0
|
|
20240103,193400,225843000,97200,97200,97200,97200,0
|
|
20240103,193300,225843000,97200,97200,97200,97200,0
|
|
20240103,193200,225843000,97200,97200,97200,97200,0
|
|
20240103,193100,225843000,97200,97200,97200,97200,0
|
|
20240103,193000,225843000,97200,97200,97200,97200,0
|
|
20240103,192900,225843000,97200,97200,97200,97200,0
|
|
20240103,192800,225843000,97200,97200,97200,97200,0
|
|
20240103,192700,225843000,97200,97200,97200,97200,0
|
|
20240103,192600,225843000,97200,97200,97200,97200,0
|
|
20240103,192500,225843000,97200,97200,97200,97200,0
|
|
20240103,192400,225843000,97200,97200,97200,97200,0
|
|
20240103,192300,225843000,97200,97200,97200,97200,0
|
|
20240103,192200,225843000,97200,97200,97200,97200,0
|
|
20240103,192100,225843000,97200,97200,97200,97200,0
|
|
20240103,192000,225843000,97200,97200,97200,97200,0
|
|
20240103,191900,225843000,97200,97200,97200,97200,0
|
|
20240103,191800,225843000,97200,97200,97200,97200,16
|
|
20240103,191700,225843000,97200,97200,97200,97200,0
|
|
20240103,191600,225843000,97200,97200,97200,97200,0
|
|
20240103,191500,225843000,97200,97200,97200,97200,0
|
|
20240103,191400,225843000,97200,97200,97200,97200,0
|
|
20240103,191300,225843000,97200,97200,97200,97200,0
|
|
20240103,191200,225843000,97200,97200,97200,97200,0
|
|
20240103,191100,225843000,97200,97200,97200,97200,0
|
|
20240103,191000,225843000,97200,97200,97200,97200,0
|
|
20240103,190900,225843000,97200,97200,97200,97200,0
|
|
20240103,190800,225843000,97200,97200,97200,97200,0
|
|
20240103,190700,225843000,97200,97200,97200,97200,0
|
|
20240103,190600,225843000,97200,97200,97200,97200,0
|
|
20240103,190500,225843000,97200,97200,97200,97200,0
|
|
20240103,190400,225843000,97200,97200,97200,97200,0
|
|
20240103,190300,225843000,97200,97200,97200,97200,0
|
|
20240103,190200,225843000,97200,97200,97200,97200,0
|
|
20240103,190100,225843000,97200,97200,97200,97200,0
|
|
20240103,190000,225843000,97200,97200,97200,97200,0
|
|
20240103,185900,225843000,97200,97200,97200,97200,0
|
|
20240103,185800,225843000,97200,97200,97200,97200,0
|
|
20240103,185700,225843000,97200,97200,97200,97200,0
|
|
20240103,185600,225843000,97200,97200,97200,97200,0
|
|
20240103,185500,225843000,97200,97200,97200,97200,0
|
|
20240103,185400,225843000,97200,97200,97200,97200,0
|
|
20240103,185300,225843000,97200,97200,97200,97200,0
|
|
20240103,185200,225843000,97200,97200,97200,97200,0
|
|
20240103,185100,225843000,97200,97200,97200,97200,0
|
|
20240103,185000,225843000,97200,97200,97200,97200,0
|
|
20240103,184900,225843000,97200,97200,97200,97200,0
|
|
20240103,184800,225843000,97200,97200,97200,97200,16
|
|
20240103,184700,225843000,97200,97200,97200,97200,0
|
|
20240103,184600,225843000,97200,97200,97200,97200,0
|
|
20240103,184500,225843000,97200,97200,97200,97200,0
|
|
20240103,184400,225843000,97200,97200,97200,97200,0
|
|
20240103,184300,225843000,97200,97200,97200,97200,0
|
|
20240103,184200,225843000,97200,97200,97200,97200,0
|
|
20240103,184100,225843000,97200,97200,97200,97200,0
|
|
20240103,184000,225843000,97200,97200,97200,97200,0
|
|
20240103,183900,225843000,97200,97200,97200,97200,0
|
|
20240103,183800,225843000,97200,97200,97200,97200,0
|
|
20240103,183700,225843000,97200,97200,97200,97200,0
|
|
20240103,183600,225843000,97200,97200,97200,97200,0
|
|
20240103,183500,225843000,97200,97200,97200,97200,0
|
|
20240103,183400,225843000,97200,97200,97200,97200,0
|
|
20240103,183300,225843000,97200,97200,97200,97200,0
|
|
20240103,183200,225843000,97200,97200,97200,97200,0
|
|
20240103,183100,225843000,97200,97200,97200,97200,0
|
|
20240103,183000,225843000,97200,97200,97200,97200,0
|
|
20240103,182900,225843000,97200,97200,97200,97200,0
|
|
20240103,182800,225843000,97200,97200,97200,97200,0
|
|
20240103,182700,225843000,97200,97200,97200,97200,0
|
|
20240103,182600,225843000,97200,97200,97200,97200,0
|
|
20240103,182500,225843000,97200,97200,97200,97200,0
|
|
20240103,182400,225843000,97200,97200,97200,97200,0
|
|
20240103,182300,225843000,97200,97200,97200,97200,0
|
|
20240103,182200,225843000,97200,97200,97200,97200,0
|
|
20240103,182100,225843000,97200,97200,97200,97200,0
|
|
20240103,182000,225843000,97200,97200,97200,97200,0
|
|
20240103,181900,225843000,97200,97200,97200,97200,0
|
|
20240103,181800,225843000,97200,97200,97200,97200,16
|
|
20240103,181700,225843000,97200,97200,97200,97200,0
|
|
20240103,181600,225843000,97200,97200,97200,97200,0
|
|
20240103,181500,225843000,97200,97200,97200,97200,0
|
|
20240103,181400,225843000,97200,97200,97200,97200,0
|
|
20240103,181300,225843000,97200,97200,97200,97200,0
|
|
20240103,181200,225843000,97200,97200,97200,97200,0
|
|
20240103,181100,225843000,97200,97200,97200,97200,0
|
|
20240103,181000,225843000,97200,97200,97200,97200,0
|
|
20240103,180900,225843000,97200,97200,97200,97200,0
|
|
20240103,180800,225843000,97200,97200,97200,97200,0
|
|
20240103,180700,225843000,97200,97200,97200,97200,0
|
|
20240103,180600,225843000,97200,97200,97200,97200,0
|
|
20240103,180500,225843000,97200,97200,97200,97200,0
|
|
20240103,180400,225843000,97200,97200,97200,97200,0
|
|
20240103,180300,225843000,97200,97200,97200,97200,0
|
|
20240103,180200,225843000,97200,97200,97200,97200,0
|
|
20240103,180100,225843000,97200,97200,97200,97200,0
|
|
20240103,180000,225843000,97200,97200,97200,97200,0
|
|
20240103,175900,225843000,97200,97200,97200,97200,0
|
|
20240103,175800,225843000,97200,97200,97200,97200,0
|
|
20240103,175700,225843000,97200,97200,97200,97200,0
|
|
20240103,175600,225843000,97200,97200,97200,97200,0
|
|
20240103,175500,225843000,97200,97200,97200,97200,0
|
|
20240103,175400,225843000,97200,97200,97200,97200,0
|
|
20240103,175300,225843000,97200,97200,97200,97200,0
|
|
20240103,175200,225843000,97200,97200,97200,97200,0
|
|
20240103,175100,225843000,97200,97200,97200,97200,0
|
|
20240103,175000,225843000,97200,97200,97200,97200,0
|
|
20240103,174900,225843000,97200,97200,97200,97200,0
|
|
20240103,174800,225843000,97200,97200,97200,97200,16
|
|
20240103,174700,225843000,97200,97200,97200,97200,0
|
|
20240103,174600,225843000,97200,97200,97200,97200,0
|
|
20240103,174500,225843000,97200,97200,97200,97200,0
|
|
20240103,174400,225843000,97200,97200,97200,97200,0
|
|
20240103,174300,225843000,97200,97200,97200,97200,0
|
|
20240103,174200,225843000,97200,97200,97200,97200,0
|
|
20240103,174100,225843000,97200,97200,97200,97200,0
|
|
20240103,174000,225843000,97200,97200,97200,97200,0
|
|
20240103,173900,225843000,97200,97200,97200,97200,0
|
|
20240103,173800,225843000,97200,97200,97200,97200,0
|
|
20240103,173700,225843000,97200,97200,97200,97200,0
|
|
20240103,173600,225843000,97200,97200,97200,97200,0
|
|
20240103,173500,225843000,97200,97200,97200,97200,0
|
|
20240103,173400,225843000,97200,97200,97200,97200,0
|
|
20240103,173300,225843000,97200,97200,97200,97200,0
|
|
20240103,173200,225843000,97200,97200,97200,97200,0
|
|
20240103,173100,225843000,97200,97200,97200,97200,0
|
|
20240103,173000,225843000,97200,97200,97200,97200,0
|
|
20240103,172900,225843000,97200,97200,97200,97200,0
|
|
20240103,172800,225843000,97200,97200,97200,97200,0
|
|
20240103,172700,225843000,97200,97200,97200,97200,0
|
|
20240103,172600,225843000,97200,97200,97200,97200,0
|
|
20240103,172500,225843000,97200,97200,97200,97200,0
|
|
20240103,172400,225843000,97200,97200,97200,97200,0
|
|
20240103,172300,225843000,97200,97200,97200,97200,0
|
|
20240103,172200,225843000,97200,97200,97200,97200,0
|
|
20240103,172100,225843000,97200,97200,97200,97200,0
|
|
20240103,172000,225843000,97200,97200,97200,97200,0
|
|
20240103,171900,225843000,97200,97200,97200,97200,0
|
|
20240103,171800,225843000,97200,97200,97200,97200,16
|
|
20240103,171700,225843000,97200,97200,97200,97200,0
|
|
20240103,171600,225843000,97200,97200,97200,97200,0
|
|
20240103,171500,225843000,97200,97200,97200,97200,0
|
|
20240103,171400,225843000,97200,97200,97200,97200,0
|
|
20240103,171300,225843000,97200,97200,97200,97200,0
|
|
20240103,171200,225843000,97200,97200,97200,97200,0
|
|
20240103,171100,225843000,97200,97200,97200,97200,0
|
|
20240103,171000,225843000,97200,97200,97200,97200,0
|
|
20240103,170900,225843000,97200,97200,97200,97200,0
|
|
20240103,170800,225843000,97200,97200,97200,97200,0
|
|
20240103,170700,225843000,97200,97200,97200,97200,0
|
|
20240103,170600,225843000,97200,97200,97200,97200,0
|
|
20240103,170500,225843000,97200,97200,97200,97200,0
|
|
20240103,170400,225843000,97200,97200,97200,97200,0
|
|
20240103,170300,225843000,97200,97200,97200,97200,0
|
|
20240103,170200,225843000,97200,97200,97200,97200,0
|
|
20240103,170100,225843000,97200,97200,97200,97200,0
|
|
20240103,170000,225843000,97200,97200,97200,97200,0
|
|
20240103,165900,225843000,97200,97200,97200,97200,0
|
|
20240103,165800,225843000,97200,97200,97200,97200,0
|
|
20240103,165700,225843000,97200,97200,97200,97200,0
|
|
20240103,165600,225843000,97200,97200,97200,97200,0
|
|
20240103,165500,225843000,97200,97200,97200,97200,0
|
|
20240103,165400,225843000,97200,97200,97200,97200,0
|
|
20240103,165300,225843000,97200,97200,97200,97200,0
|
|
20240103,165200,225843000,97200,97200,97200,97200,0
|
|
20240103,165100,225843000,97200,97200,97200,97200,0
|
|
20240103,165000,225843000,97200,97200,97200,97200,0
|
|
20240103,164900,225843000,97200,97200,97200,97200,0
|
|
20240103,164800,225843000,97200,97200,97200,97200,16
|
|
20240103,164700,225843000,97200,97200,97200,97200,0
|
|
20240103,164600,225843000,97200,97200,97200,97200,0
|
|
20240103,164500,225843000,97200,97200,97200,97200,0
|
|
20240103,164400,225843000,97200,97200,97200,97200,0
|
|
20240103,164300,225843000,97200,97200,97200,97200,0
|
|
20240103,164200,225843000,97200,97200,97200,97200,0
|
|
20240103,164100,225843000,97200,97200,97200,97200,0
|
|
20240103,164000,225843000,97200,97200,97200,97200,0
|
|
20240103,163900,225843000,97200,97200,97200,97200,0
|
|
20240103,163800,225843000,97200,97200,97200,97200,0
|
|
20240103,163700,225843000,97200,97200,97200,97200,0
|
|
20240103,163600,225843000,97200,97200,97200,97200,0
|
|
20240103,163500,225843000,97200,97200,97200,97200,0
|
|
20240103,163400,225843000,97200,97200,97200,97200,0
|
|
20240103,163300,225843000,97200,97200,97200,97200,0
|
|
20240103,163200,225843000,97200,97200,97200,97200,0
|
|
20240103,163100,225843000,97200,97200,97200,97200,0
|
|
20240103,163000,225843000,97200,97200,97200,97200,0
|
|
20240103,162900,225843000,97200,97200,97200,97200,0
|
|
20240103,162800,225843000,97200,97200,97200,97200,0
|
|
20240103,162700,225843000,97200,97200,97200,97200,0
|
|
20240103,162600,225843000,97200,97200,97200,97200,0
|
|
20240103,162500,225843000,97200,97200,97200,97200,0
|
|
20240103,162400,225843000,97200,97200,97200,97200,0
|
|
20240103,162300,225843000,97200,97200,97200,97200,0
|
|
20240103,162200,225843000,97200,97200,97200,97200,0
|
|
20240103,162100,225843000,97200,97200,97200,97200,0
|
|
20240103,162000,225843000,97200,97200,97200,97200,0
|
|
20240103,161900,225843000,97200,97200,97200,97200,0
|
|
20240103,161800,225843000,97200,97200,97200,97200,16
|
|
20240103,161700,225843000,97200,97200,97200,97200,0
|
|
20240103,161600,225843000,97200,97200,97200,97200,0
|
|
20240103,161500,225843000,97200,97200,97200,97200,0
|
|
20240103,161400,225843000,97200,97200,97200,97200,0
|
|
20240103,161300,225843000,97200,97200,97200,97200,0
|
|
20240103,161200,225843000,97200,97200,97200,97200,0
|
|
20240103,161100,225843000,97200,97200,97200,97200,0
|
|
20240103,161000,225843000,97200,97200,97200,97200,0
|
|
20240103,160900,225843000,97200,97200,97200,97200,0
|
|
20240103,160800,225843000,97200,97200,97200,97200,0
|
|
20240103,160700,225843000,97200,97200,97200,97200,0
|
|
20240103,160600,225843000,97200,97200,97200,97200,0
|
|
20240103,160500,225843000,97200,97200,97200,97200,0
|
|
20240103,160400,225843000,97200,97200,97200,97200,0
|
|
20240103,160300,225843000,97200,97200,97200,97200,0
|
|
20240103,160200,225843000,97200,97200,97200,97200,0
|
|
20240103,160100,225843000,97200,97200,97200,97200,0
|
|
20240103,160000,225843000,97200,97200,97200,97200,0
|
|
20240103,155900,225843000,97200,97200,97200,97200,0
|
|
20240103,155800,225843000,97200,97200,97200,97200,0
|
|
20240103,155700,225843000,97200,97200,97200,97200,0
|
|
20240103,155600,225843000,97200,97200,97200,97200,0
|
|
20240103,155500,225843000,97200,97200,97200,97200,0
|
|
20240103,155400,225843000,97200,97200,97200,97200,0
|
|
20240103,155300,225843000,97200,97200,97200,97200,0
|
|
20240103,155200,225843000,97200,97200,97200,97200,0
|
|
20240103,155100,225843000,97200,97200,97200,97200,0
|
|
20240103,155000,225843000,97200,97200,97200,97200,0
|
|
20240103,154900,225843000,97200,97200,97200,97200,0
|
|
20240103,154800,225843000,97200,97200,97200,97200,16
|
|
20240103,154700,225843000,97200,97200,97200,97200,0
|
|
20240103,154600,225843000,97200,97200,97200,97200,0
|
|
20240103,154500,225843000,97200,97200,97200,97200,0
|
|
20240103,154400,225843000,97200,97200,97200,97200,0
|
|
20240103,154300,225843000,97200,97200,97200,97200,0
|
|
20240103,154200,225843000,97200,97200,97200,97200,0
|
|
20240103,154100,225843000,97200,97200,97200,97200,0
|
|
20240103,154000,225843000,97200,97200,97200,97200,0
|
|
20240103,153900,225843000,97200,97200,97200,97200,0
|
|
20240103,153800,225843000,97200,97200,97200,97200,0
|
|
20240103,153700,225843000,97200,97200,97200,97200,0
|
|
20240103,153600,225843000,97200,97200,97200,97200,0
|
|
20240103,153500,225843000,97200,97200,97200,97200,0
|
|
20240103,153400,225843000,97200,97200,97200,97200,0
|
|
20240103,153300,225843000,97200,97200,97200,97200,0
|
|
20240103,153200,225843000,97200,97200,97200,97200,0
|
|
20240103,153100,225843000,97200,97200,97200,97200,0
|
|
20240103,153000,225843000,97200,97200,97200,97200,16
|
|
20240103,152900,224287800,97200,97200,97200,97200,0
|
|
20240103,152800,224287800,97200,97200,97200,97200,0
|
|
20240103,152700,224287800,97200,97200,97200,97200,0
|
|
20240103,152600,224287800,97200,97200,97200,97200,0
|
|
20240103,152500,224287800,97200,97200,97200,97200,0
|
|
20240103,152400,224287800,97200,97200,97200,97200,0
|
|
20240103,152300,224287800,97200,97200,97200,97200,0
|
|
20240103,152200,224287800,97200,97200,97200,97200,0
|
|
20240103,152100,224287800,97200,97200,97200,97200,0
|
|
20240103,152000,224287800,97200,97200,97200,97200,0
|
|
20240103,151900,224287800,97200,97200,97200,97200,0
|
|
20240103,151800,224287800,97200,97200,97200,97200,0
|
|
20240103,151700,224287800,97200,97100,97200,97100,4
|
|
20240103,151600,223899300,97000,97000,97000,97000,5
|
|
20240103,151500,223414300,97000,97100,97100,97000,54
|
|
20240103,151400,218175000,97200,97200,97200,97200,0
|
|
20240103,151300,218175000,97200,97200,97200,97200,0
|
|
20240103,151200,218175000,97200,97200,97200,97200,0
|
|
20240103,151100,218175000,97200,97200,97200,97200,1
|
|
20240103,151000,218077800,97200,97200,97200,97200,0
|
|
20240103,150900,218077800,97200,97200,97200,97200,0
|
|
20240103,150800,218077800,97200,97200,97200,97200,0
|
|
20240103,150700,218077800,97200,97200,97200,97200,0
|
|
20240103,150600,218077800,97200,97200,97200,97200,1
|
|
20240103,150500,217980600,97200,97100,97200,97100,10
|
|
20240103,150400,217009100,97000,97000,97000,97000,0
|
|
20240103,150300,217009100,97000,97000,97000,97000,0
|
|
20240103,150200,217009100,97000,97000,97000,97000,0
|
|
20240103,150100,217009100,97000,97000,97000,97000,0
|
|
20240103,150000,217009100,97000,97000,97000,97000,0
|
|
20240103,145900,217009100,97000,97000,97000,97000,1
|
|
20240103,145800,216912100,97200,97200,97200,97200,1
|
|
20240103,145700,216814900,97100,97100,97100,97100,0
|
|
20240103,145600,216814900,97100,97100,97100,97100,3
|
|
20240103,145500,216523600,97200,97200,97200,97200,0
|
|
20240103,145400,216523600,97200,97200,97200,97200,0
|
|
20240103,145300,216523600,97200,97200,97200,97200,0
|
|
20240103,145200,216523600,97200,97200,97200,97200,0
|
|
20240103,145100,216523600,97200,97200,97200,97200,0
|
|
20240103,145000,216523600,97200,97200,97200,97200,0
|
|
20240103,144900,216523600,97200,97000,97200,97000,25
|
|
20240103,144800,214098400,96900,96900,96900,96900,0
|
|
20240103,144700,214098400,96900,96900,96900,96900,0
|
|
20240103,144600,214098400,96900,96900,96900,96900,0
|
|
20240103,144500,214098400,96900,96900,96900,96900,10
|
|
20240103,144400,213129400,96900,96900,96900,96900,0
|
|
20240103,144300,213129400,96900,96900,96900,96900,0
|
|
20240103,144200,213129400,96900,96900,96900,96900,0
|
|
20240103,144100,213129400,96900,96900,96900,96900,0
|
|
20240103,144000,213129400,96900,96900,96900,96900,1
|
|
20240103,143900,213032500,96900,96900,96900,96900,0
|
|
20240103,143800,213032500,96900,96900,96900,96900,0
|
|
20240103,143700,213032500,96900,96900,96900,96900,0
|
|
20240103,143600,213032500,96900,96900,96900,96900,2
|
|
20240103,143500,212838700,96900,96900,96900,96900,0
|
|
20240103,143400,212838700,96900,96900,96900,96900,0
|
|
20240103,143300,212838700,96900,96900,96900,96900,2
|
|
20240103,143200,212644900,97000,97000,97000,97000,0
|
|
20240103,143100,212644900,97000,97000,97000,97000,0
|
|
20240103,143000,212644900,97000,97000,97000,97000,0
|
|
20240103,142900,212644900,97000,97000,97000,97000,0
|
|
20240103,142800,212644900,97000,97000,97000,97000,0
|
|
20240103,142700,212644900,97000,97000,97000,97000,0
|
|
20240103,142600,212644900,97000,97000,97000,97000,0
|
|
20240103,142500,212644900,97000,97000,97000,97000,0
|
|
20240103,142400,212644900,97000,97000,97000,97000,0
|
|
20240103,142300,212644900,97000,97000,97000,97000,0
|
|
20240103,142200,212644900,97000,97100,97100,97000,195
|
|
20240103,142100,193728700,97000,97000,97000,97000,0
|
|
20240103,142000,193728700,97000,97000,97000,97000,0
|
|
20240103,141900,193728700,97000,97000,97000,97000,0
|
|
20240103,141800,193728700,97000,97000,97000,97000,0
|
|
20240103,141700,193728700,97000,97000,97000,97000,0
|
|
20240103,141600,193728700,97000,97000,97000,97000,0
|
|
20240103,141500,193728700,97000,97000,97000,97000,0
|
|
20240103,141400,193728700,97000,97000,97000,97000,0
|
|
20240103,141300,193728700,97000,97000,97000,97000,0
|
|
20240103,141200,193728700,97000,97000,97000,97000,0
|
|
20240103,141100,193728700,97000,97000,97000,97000,0
|
|
20240103,141000,193728700,97000,97000,97000,97000,0
|
|
20240103,140900,193728700,97000,97000,97000,97000,0
|
|
20240103,140800,193728700,97000,97000,97000,97000,0
|
|
20240103,140700,193728700,97000,97000,97000,97000,0
|
|
20240103,140600,193728700,97000,97000,97000,97000,0
|
|
20240103,140500,193728700,97000,97000,97000,97000,0
|
|
20240103,140400,193728700,97000,97000,97000,97000,0
|
|
20240103,140300,193728700,97000,97000,97000,97000,0
|
|
20240103,140200,193728700,97000,97000,97000,97000,0
|
|
20240103,140100,193728700,97000,97000,97000,97000,0
|
|
20240103,140000,193728700,97000,97000,97000,97000,0
|
|
20240103,135900,193728700,97000,97000,97000,97000,0
|
|
20240103,135800,193728700,97000,97000,97000,97000,0
|
|
20240103,135700,193728700,97000,97000,97000,97000,0
|
|
20240103,135600,193728700,97000,97200,97200,97000,200
|
|
20240103,135500,174316800,97200,97200,97200,97200,0
|
|
20240103,135400,174316800,97200,97200,97200,97200,0
|
|
20240103,135300,174316800,97200,97200,97200,97200,0
|
|
20240103,135200,174316800,97200,97200,97200,97200,0
|
|
20240103,135100,174316800,97200,97200,97200,97200,0
|
|
20240103,135000,174316800,97200,97200,97200,97200,0
|
|
20240103,134900,174316800,97200,97200,97200,97200,0
|
|
20240103,134800,174316800,97200,97200,97200,97200,0
|
|
20240103,134700,174316800,97200,97200,97200,97200,0
|
|
20240103,134600,174316800,97200,97200,97200,97200,0
|
|
20240103,134500,174316800,97200,97200,97200,97200,0
|
|
20240103,134400,174316800,97200,97200,97200,97200,0
|
|
20240103,134300,174316800,97200,97200,97200,97200,0
|
|
20240103,134200,174316800,97200,97200,97200,97200,0
|
|
20240103,134100,174316800,97200,97200,97200,97200,0
|
|
20240103,134000,174316800,97200,97200,97200,97200,0
|
|
20240103,133900,174316800,97200,97200,97200,97200,0
|
|
20240103,133800,174316800,97200,97200,97200,97200,0
|
|
20240103,133700,174316800,97200,97200,97200,97200,0
|
|
20240103,133600,174316800,97200,97200,97200,97200,0
|
|
20240103,133500,174316800,97200,97200,97200,97200,10
|
|
20240103,133400,173344800,97100,97100,97100,97100,0
|
|
20240103,133300,173344800,97100,97100,97100,97100,0
|
|
20240103,133200,173344800,97100,97100,97100,97100,0
|
|
20240103,133100,173344800,97100,97100,97100,97100,0
|
|
20240103,133000,173344800,97100,97100,97100,97100,0
|
|
20240103,132900,173344800,97100,97100,97100,97100,15
|
|
20240103,132800,171888300,97100,97100,97100,97100,2
|
|
20240103,132700,171694100,97100,97100,97100,97100,0
|
|
20240103,132600,171694100,97100,97100,97100,97100,0
|
|
20240103,132500,171694100,97100,97100,97100,97100,0
|
|
20240103,132400,171694100,97100,97100,97100,97100,0
|
|
20240103,132300,171694100,97100,97100,97100,97100,0
|
|
20240103,132200,171694100,97100,97100,97100,97100,0
|
|
20240103,132100,171694100,97100,97100,97100,97100,0
|
|
20240103,132000,171694100,97100,97100,97100,97100,0
|
|
20240103,131900,171694100,97100,97100,97100,97100,2
|
|
20240103,131800,171499900,97100,97100,97100,97100,98
|
|
20240103,131700,161984100,97100,97100,97100,97100,20
|
|
20240103,131600,160042100,97100,97100,97100,97100,38
|
|
20240103,131500,156352300,97100,97100,97100,97100,62
|
|
20240103,131400,150332100,97100,97100,97100,97100,39
|
|
20240103,131300,146545200,97100,97100,97100,97100,100
|
|
20240103,131200,136835200,97100,97100,97100,97100,83
|
|
20240103,131100,128775900,97200,97200,97200,97200,0
|
|
20240103,131000,128775900,97200,97200,97200,97200,0
|
|
20240103,130900,128775900,97200,97200,97200,97200,0
|
|
20240103,130800,128775900,97200,97200,97200,97200,0
|
|
20240103,130700,128775900,97200,97200,97200,97200,0
|
|
20240103,130600,128775900,97200,97200,97200,97200,0
|
|
20240103,130500,128775900,97200,97200,97200,97200,0
|
|
20240103,130400,128775900,97200,97200,97200,97200,0
|
|
20240103,130300,128775900,97200,97200,97200,97200,0
|
|
20240103,130200,128775900,97200,97200,97200,97200,0
|
|
20240103,130100,128775900,97200,97200,97200,97200,0
|
|
20240103,130000,128775900,97200,97200,97200,97200,0
|
|
20240103,125900,128775900,97200,97200,97200,97200,0
|
|
20240103,125800,128775900,97200,97200,97200,97200,0
|
|
20240103,125700,128775900,97200,97200,97200,97200,2
|
|
20240103,125600,128581500,97200,97200,97200,97200,0
|
|
20240103,125500,128581500,97200,97200,97200,97200,0
|
|
20240103,125400,128581500,97200,97200,97200,97200,0
|
|
20240103,125300,128581500,97200,97200,97200,97200,0
|
|
20240103,125200,128581500,97200,97200,97200,97200,0
|
|
20240103,125100,128581500,97200,97200,97200,97200,0
|
|
20240103,125000,128581500,97200,97200,97200,97200,0
|
|
20240103,124900,128581500,97200,97200,97200,97200,10
|
|
20240103,124800,127609500,97100,97100,97100,97100,22
|
|
20240103,124700,125473300,97200,97200,97200,97200,1
|
|
20240103,124600,125376100,97200,97200,97200,97200,2
|
|
20240103,124500,125181700,97200,97200,97200,97200,0
|
|
20240103,124400,125181700,97200,97200,97200,97200,0
|
|
20240103,124300,125181700,97200,97200,97200,97200,0
|
|
20240103,124200,125181700,97200,97200,97200,97200,0
|
|
20240103,124100,125181700,97200,97200,97200,97200,19
|
|
20240103,124000,123334900,97300,97300,97300,97300,0
|
|
20240103,123900,123334900,97300,97300,97300,97300,0
|
|
20240103,123800,123334900,97300,97300,97300,97300,0
|
|
20240103,123700,123334900,97300,97300,97300,97300,0
|
|
20240103,123600,123334900,97300,97300,97300,97300,0
|
|
20240103,123500,123334900,97300,97300,97300,97300,0
|
|
20240103,123400,123334900,97300,97300,97300,97300,0
|
|
20240103,123300,123334900,97300,97300,97300,97300,0
|
|
20240103,123200,123334900,97300,97300,97300,97300,0
|
|
20240103,123100,123334900,97300,97300,97300,97300,0
|
|
20240103,123000,123334900,97300,97300,97300,97300,0
|
|
20240103,122900,123334900,97300,97300,97300,97300,18
|
|
20240103,122800,121583500,97100,97100,97100,97100,6
|
|
20240103,122700,121000900,97100,97100,97100,97100,0
|
|
20240103,122600,121000900,97100,97100,97100,97100,14
|
|
20240103,122500,119641500,97100,97100,97100,97100,0
|
|
20240103,122400,119641500,97100,97100,97100,97100,0
|
|
20240103,122300,119641500,97100,97100,97100,97100,0
|
|
20240103,122200,119641500,97100,97100,97100,97100,0
|
|
20240103,122100,119641500,97100,97100,97100,97100,0
|
|
20240103,122000,119641500,97100,97200,97200,97100,3
|
|
20240103,121900,119350000,97300,97300,97300,97300,0
|
|
20240103,121800,119350000,97300,97300,97300,97300,0
|
|
20240103,121700,119350000,97300,97300,97300,97300,1
|
|
20240103,121600,119252700,97300,97300,97300,97300,0
|
|
20240103,121500,119252700,97300,97300,97300,97300,0
|
|
20240103,121400,119252700,97300,97300,97300,97300,0
|
|
20240103,121300,119252700,97300,97300,97300,97300,0
|
|
20240103,121200,119252700,97300,97300,97300,97300,0
|
|
20240103,121100,119252700,97300,97300,97300,97300,0
|
|
20240103,121000,119252700,97300,97300,97300,97300,0
|
|
20240103,120900,119252700,97300,97300,97300,97300,0
|
|
20240103,120800,119252700,97300,97300,97300,97300,0
|
|
20240103,120700,119252700,97300,97300,97300,97300,0
|
|
20240103,120600,119252700,97300,97300,97300,97300,0
|
|
20240103,120500,119252700,97300,97300,97300,97300,0
|
|
20240103,120400,119252700,97300,97300,97300,97300,1
|
|
20240103,120300,119155400,97000,97000,97000,97000,0
|
|
20240103,120200,119155400,97000,97000,97000,97000,0
|
|
20240103,120100,119155400,97000,97000,97000,97000,0
|
|
20240103,120000,119155400,97000,97000,97000,97000,0
|
|
20240103,115900,119155400,97000,97000,97000,97000,0
|
|
20240103,115800,119155400,97000,97000,97000,97000,0
|
|
20240103,115700,119155400,97000,97000,97000,97000,0
|
|
20240103,115600,119155400,97000,97000,97000,97000,0
|
|
20240103,115500,119155400,97000,97000,97000,97000,1
|
|
20240103,115400,119058400,97000,97000,97000,97000,0
|
|
20240103,115300,119058400,97000,97000,97000,97000,0
|
|
20240103,115200,119058400,97000,97000,97000,97000,0
|
|
20240103,115100,119058400,97000,97000,97000,97000,0
|
|
20240103,115000,119058400,97000,97000,97000,97000,0
|
|
20240103,114900,119058400,97000,97000,97000,97000,0
|
|
20240103,114800,119058400,97000,97000,97000,97000,0
|
|
20240103,114700,119058400,97000,97000,97000,97000,0
|
|
20240103,114600,119058400,97000,97000,97000,97000,0
|
|
20240103,114500,119058400,97000,97000,97000,97000,0
|
|
20240103,114400,119058400,97000,97000,97000,97000,0
|
|
20240103,114300,119058400,97000,97100,97100,97000,337
|
|
20240103,114200,86360200,97100,97100,97100,97100,13
|
|
20240103,114100,85097900,97200,97200,97200,97200,0
|
|
20240103,114000,85097900,97200,97200,97200,97200,0
|
|
20240103,113900,85097900,97200,97200,97200,97200,1
|
|
20240103,113800,85000700,97200,97200,97200,97200,0
|
|
20240103,113700,85000700,97200,97200,97200,97200,0
|
|
20240103,113600,85000700,97200,97200,97200,97200,0
|
|
20240103,113500,85000700,97200,97200,97200,97200,0
|
|
20240103,113400,85000700,97200,97200,97200,97200,17
|
|
20240103,113300,83348300,97200,97200,97200,97200,4
|
|
20240103,113200,82959500,97200,97200,97200,97200,7
|
|
20240103,113100,82279100,97300,97300,97300,97300,0
|
|
20240103,113000,82279100,97300,97300,97300,97300,0
|
|
20240103,112900,82279100,97300,97300,97300,97300,0
|
|
20240103,112800,82279100,97300,97300,97300,97300,0
|
|
20240103,112700,82279100,97300,97300,97300,97300,37
|
|
20240103,112600,78679000,97300,97300,97300,97300,0
|
|
20240103,112500,78679000,97300,97300,97300,97300,0
|
|
20240103,112400,78679000,97300,97300,97300,97300,0
|
|
20240103,112300,78679000,97300,97300,97300,97300,0
|
|
20240103,112200,78679000,97300,97300,97300,97300,0
|
|
20240103,112100,78679000,97300,97300,97300,97300,20
|
|
20240103,112000,76733000,97200,97200,97200,97200,0
|
|
20240103,111900,76733000,97200,97200,97200,97200,0
|
|
20240103,111800,76733000,97200,97200,97200,97200,0
|
|
20240103,111700,76733000,97200,97200,97200,97200,0
|
|
20240103,111600,76733000,97200,97200,97200,97200,2
|
|
20240103,111500,76538600,97300,97300,97300,97300,0
|
|
20240103,111400,76538600,97300,97300,97300,97300,0
|
|
20240103,111300,76538600,97300,97300,97300,97300,8
|
|
20240103,111200,75760200,97300,97300,97300,97300,0
|
|
20240103,111100,75760200,97300,97300,97300,97300,0
|
|
20240103,111000,75760200,97300,97300,97300,97300,0
|
|
20240103,110900,75760200,97300,97300,97300,97300,0
|
|
20240103,110800,75760200,97300,97300,97300,97300,0
|
|
20240103,110700,75760200,97300,97300,97300,97300,0
|
|
20240103,110600,75760200,97300,97300,97300,97300,0
|
|
20240103,110500,75760200,97300,97300,97300,97300,0
|
|
20240103,110400,75760200,97300,97300,97300,97300,0
|
|
20240103,110300,75760200,97300,97300,97300,97300,0
|
|
20240103,110200,75760200,97300,97300,97300,97300,0
|
|
20240103,110100,75760200,97300,97300,97300,97300,0
|
|
20240103,110000,75760200,97300,97300,97300,97300,30
|
|
20240103,105900,72841200,97300,97300,97300,97300,0
|
|
20240103,105800,72841200,97300,97300,97300,97300,0
|
|
20240103,105700,72841200,97300,97300,97300,97300,0
|
|
20240103,105600,72841200,97300,97300,97300,97300,0
|
|
20240103,105500,72841200,97300,97300,97300,97300,1
|
|
20240103,105400,72743900,97300,97300,97300,97300,0
|
|
20240103,105300,72743900,97300,97300,97300,97300,0
|
|
20240103,105200,72743900,97300,97300,97300,97300,0
|
|
20240103,105100,72743900,97300,97300,97300,97300,0
|
|
20240103,105000,72743900,97300,97300,97300,97300,0
|
|
20240103,104900,72743900,97300,97300,97300,97300,0
|
|
20240103,104800,72743900,97300,97300,97300,97300,0
|
|
20240103,104700,72743900,97300,97300,97300,97300,0
|
|
20240103,104600,72743900,97300,97300,97300,97300,0
|
|
20240103,104500,72743900,97300,97300,97300,97300,0
|
|
20240103,104400,72743900,97300,97300,97300,97300,0
|
|
20240103,104300,72743900,97300,97300,97300,97300,29
|
|
20240103,104200,69922200,97500,97500,97500,97500,0
|
|
20240103,104100,69922200,97500,97500,97500,97500,0
|
|
20240103,104000,69922200,97500,97500,97500,97500,0
|
|
20240103,103900,69922200,97500,97500,97500,97500,0
|
|
20240103,103800,69922200,97500,97500,97500,97500,0
|
|
20240103,103700,69922200,97500,97500,97500,97500,0
|
|
20240103,103600,69922200,97500,97500,97500,97500,0
|
|
20240103,103500,69922200,97500,97500,97500,97500,0
|
|
20240103,103400,69922200,97500,97500,97500,97500,0
|
|
20240103,103300,69922200,97500,97500,97500,97500,1
|
|
20240103,103200,69824700,97500,97500,97500,97500,0
|
|
20240103,103100,69824700,97500,97500,97500,97500,1
|
|
20240103,103000,69727200,97500,97500,97500,97500,0
|
|
20240103,102900,69727200,97500,97500,97500,97500,4
|
|
20240103,102800,69337200,97400,97400,97400,97400,5
|
|
20240103,102700,68850200,97400,97400,97400,97400,0
|
|
20240103,102600,68850200,97400,97400,97400,97400,1
|
|
20240103,102500,68752800,97400,97400,97400,97400,10
|
|
20240103,102400,67778800,97400,97400,97400,97400,0
|
|
20240103,102300,67778800,97400,97400,97400,97400,0
|
|
20240103,102200,67778800,97400,97400,97400,97400,0
|
|
20240103,102100,67778800,97400,97400,97400,97400,0
|
|
20240103,102000,67778800,97400,97400,97400,97400,0
|
|
20240103,101900,67778800,97400,97400,97400,97400,0
|
|
20240103,101800,67778800,97400,97400,97400,97400,0
|
|
20240103,101700,67778800,97400,97400,97400,97400,1
|
|
20240103,101600,67681400,97200,97200,97200,97200,0
|
|
20240103,101500,67681400,97200,97200,97200,97200,0
|
|
20240103,101400,67681400,97200,97200,97200,97200,0
|
|
20240103,101300,67681400,97200,97200,97200,97200,0
|
|
20240103,101200,67681400,97200,97200,97200,97200,0
|
|
20240103,101100,67681400,97200,97200,97200,97200,155
|
|
20240103,101000,52615400,97200,97200,97200,97200,0
|
|
20240103,100900,52615400,97200,97200,97200,97200,73
|
|
20240103,100800,45519800,97300,97300,97300,97300,0
|
|
20240103,100700,45519800,97300,97300,97300,97300,0
|
|
20240103,100600,45519800,97300,97300,97300,97300,2
|
|
20240103,100500,45325200,97300,97300,97300,97300,0
|
|
20240103,100400,45325200,97300,97300,97300,97300,3
|
|
20240103,100300,45033300,97300,97300,97300,97300,0
|
|
20240103,100200,45033300,97300,97300,97300,97300,50
|
|
20240103,100100,40168300,97400,97400,97400,97400,0
|
|
20240103,100000,40168300,97400,97400,97400,97400,1
|
|
20240103,095900,40070900,97400,97400,97400,97400,8
|
|
20240103,095800,39291700,97200,97300,97300,97200,35
|
|
20240103,095700,35887200,97300,97300,97300,97300,7
|
|
20240103,095600,35206100,97400,97500,97500,97400,130
|
|
20240103,095500,22541900,97600,97600,97600,97600,0
|
|
20240103,095400,22541900,97600,97600,97600,97600,1
|
|
20240103,095300,22444300,97500,97500,97500,97500,0
|
|
20240103,095200,22444300,97500,97500,97500,97500,1
|
|
20240103,095100,22346800,97500,97500,97500,97500,0
|
|
20240103,095000,22346800,97500,97500,97500,97500,101
|
|
20240103,094900,12499300,97500,97600,97600,97500,66
|
|
20240103,094800,6058700,97600,97600,97600,97600,0
|
|
20240103,094700,6058700,97600,97600,97600,97600,0
|
|
20240103,094600,6058700,97600,97600,97600,97600,0
|
|
20240103,094500,6058700,97600,97600,97600,97600,0
|
|
20240103,094400,6058700,97600,97600,97600,97600,14
|
|
20240103,094300,4692300,98000,98000,98000,98000,5
|
|
20240103,094200,4202300,98100,98100,98100,98100,0
|
|
20240103,094100,4202300,98100,98100,98100,98100,0
|
|
20240103,094000,4202300,98100,98100,98100,98100,0
|
|
20240103,093900,4202300,98100,98100,98100,98100,0
|
|
20240103,093800,4202300,98100,98100,98100,98100,0
|
|
20240103,093700,4202300,98100,98100,98100,98100,0
|
|
20240103,093600,4202300,98100,98100,98100,98100,0
|
|
20240103,093500,4202300,98100,98100,98100,98100,1
|
|
20240103,093400,4104200,97700,97700,97700,97700,0
|
|
20240103,093300,4104200,97700,97700,97700,97700,0
|
|
20240103,093200,4104200,97700,97700,97700,97700,0
|
|
20240103,093100,4104200,97700,97700,97700,97700,0
|
|
20240103,093000,4104200,97700,97700,97700,97700,0
|
|
20240103,092900,4104200,97700,97700,97700,97700,0
|
|
20240103,092800,4104200,97700,97700,97700,97700,0
|
|
20240103,092700,4104200,97700,97700,97700,97700,0
|
|
20240103,092600,4104200,97700,97700,97700,97700,0
|
|
20240103,092500,4104200,97700,97700,97700,97700,0
|
|
20240103,092400,4104200,97700,97700,97700,97700,0
|
|
20240103,092300,4104200,97700,97700,97700,97700,0
|
|
20240103,092200,4104200,97700,97700,97700,97700,0
|
|
20240103,092100,4104200,97700,97700,97700,97700,0
|
|
20240103,092000,4104200,97700,97700,97700,97700,0
|
|
20240103,091900,4104200,97700,97700,97700,97700,0
|
|
20240103,091800,4104200,97700,97700,97700,97700,0
|
|
20240103,091700,4104200,97700,97700,97700,97700,0
|
|
20240103,091600,4104200,97700,97700,97700,97700,0
|
|
20240103,091500,4104200,97700,97700,97700,97700,15
|
|
20240103,091400,2638700,97700,97700,97700,97700,0
|
|
20240103,091300,2638700,97700,97700,97700,97700,0
|
|
20240103,091200,2638700,97700,97700,97700,97700,0
|
|
20240103,091100,2638700,97700,97700,97700,97700,0
|
|
20240103,091000,2638700,97700,97700,97700,97700,0
|
|
20240103,090900,2638700,97700,97700,97700,97700,0
|
|
20240103,090800,2638700,97700,97700,97700,97700,26
|
|
20240103,090700,98500,98500,98500,98500,98500,0
|
|
20240103,090600,98500,98500,98500,98500,98500,0
|
|
20240103,090500,98500,98500,98500,98500,98500,1
|
|
20240103,090400,0,98000,98000,98000,98000,0
|
|
20240103,090300,0,98000,98000,98000,98000,0
|
|
20240103,090200,0,98000,98000,98000,98000,0
|
|
20240103,090100,0,98000,98000,98000,98000,0
|
|
20240103,090000,0,98000,98000,98000,98000,0
|