692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,212900,617304920,7130,7130,7130,7130,723
|
|
20240102,212800,617304920,7130,7130,7130,7130,0
|
|
20240102,212700,617304920,7130,7130,7130,7130,0
|
|
20240102,212600,617304920,7130,7130,7130,7130,0
|
|
20240102,212500,617304920,7130,7130,7130,7130,0
|
|
20240102,212400,617304920,7130,7130,7130,7130,0
|
|
20240102,212300,617304920,7130,7130,7130,7130,0
|
|
20240102,212200,617304920,7130,7130,7130,7130,0
|
|
20240102,212100,617304920,7130,7130,7130,7130,0
|
|
20240102,212000,617304920,7130,7130,7130,7130,0
|
|
20240102,211900,617304920,7130,7130,7130,7130,0
|
|
20240102,211800,617304920,7130,7130,7130,7130,0
|
|
20240102,211700,617304920,7130,7130,7130,7130,0
|
|
20240102,211600,617304920,7130,7130,7130,7130,0
|
|
20240102,211500,617304920,7130,7130,7130,7130,0
|
|
20240102,211400,617304920,7130,7130,7130,7130,0
|
|
20240102,211300,617304920,7130,7130,7130,7130,0
|
|
20240102,211200,617304920,7130,7130,7130,7130,0
|
|
20240102,211100,617304920,7130,7130,7130,7130,0
|
|
20240102,211000,617304920,7130,7130,7130,7130,0
|
|
20240102,210900,617304920,7130,7130,7130,7130,0
|
|
20240102,210800,617304920,7130,7130,7130,7130,0
|
|
20240102,210700,617304920,7130,7130,7130,7130,0
|
|
20240102,210600,617304920,7130,7130,7130,7130,0
|
|
20240102,210500,617304920,7130,7130,7130,7130,0
|
|
20240102,210400,617304920,7130,7130,7130,7130,0
|
|
20240102,210300,617304920,7130,7130,7130,7130,0
|
|
20240102,210200,617304920,7130,7130,7130,7130,0
|
|
20240102,210100,617304920,7130,7130,7130,7130,0
|
|
20240102,210000,617304920,7130,7130,7130,7130,0
|
|
20240102,205900,617304920,7130,7130,7130,7130,723
|
|
20240102,205800,617304920,7130,7130,7130,7130,0
|
|
20240102,205700,617304920,7130,7130,7130,7130,0
|
|
20240102,205600,617304920,7130,7130,7130,7130,0
|
|
20240102,205500,617304920,7130,7130,7130,7130,0
|
|
20240102,205400,617304920,7130,7130,7130,7130,0
|
|
20240102,205300,617304920,7130,7130,7130,7130,0
|
|
20240102,205200,617304920,7130,7130,7130,7130,0
|
|
20240102,205100,617304920,7130,7130,7130,7130,0
|
|
20240102,205000,617304920,7130,7130,7130,7130,0
|
|
20240102,204900,617304920,7130,7130,7130,7130,0
|
|
20240102,204800,617304920,7130,7130,7130,7130,0
|
|
20240102,204700,617304920,7130,7130,7130,7130,0
|
|
20240102,204600,617304920,7130,7130,7130,7130,0
|
|
20240102,204500,617304920,7130,7130,7130,7130,0
|
|
20240102,204400,617304920,7130,7130,7130,7130,0
|
|
20240102,204300,617304920,7130,7130,7130,7130,0
|
|
20240102,204200,617304920,7130,7130,7130,7130,0
|
|
20240102,204100,617304920,7130,7130,7130,7130,0
|
|
20240102,204000,617304920,7130,7130,7130,7130,0
|
|
20240102,203900,617304920,7130,7130,7130,7130,0
|
|
20240102,203800,617304920,7130,7130,7130,7130,0
|
|
20240102,203700,617304920,7130,7130,7130,7130,0
|
|
20240102,203600,617304920,7130,7130,7130,7130,0
|
|
20240102,203500,617304920,7130,7130,7130,7130,0
|
|
20240102,203400,617304920,7130,7130,7130,7130,0
|
|
20240102,203300,617304920,7130,7130,7130,7130,0
|
|
20240102,203200,617304920,7130,7130,7130,7130,0
|
|
20240102,203100,617304920,7130,7130,7130,7130,0
|
|
20240102,203000,617304920,7130,7130,7130,7130,0
|
|
20240102,202900,617304920,7130,7130,7130,7130,723
|
|
20240102,202800,617304920,7130,7130,7130,7130,0
|
|
20240102,202700,617304920,7130,7130,7130,7130,0
|
|
20240102,202600,617304920,7130,7130,7130,7130,0
|
|
20240102,202500,617304920,7130,7130,7130,7130,0
|
|
20240102,202400,617304920,7130,7130,7130,7130,0
|
|
20240102,202300,617304920,7130,7130,7130,7130,0
|
|
20240102,202200,617304920,7130,7130,7130,7130,0
|
|
20240102,202100,617304920,7130,7130,7130,7130,0
|
|
20240102,202000,617304920,7130,7130,7130,7130,0
|
|
20240102,201900,617304920,7130,7130,7130,7130,0
|
|
20240102,201800,617304920,7130,7130,7130,7130,0
|
|
20240102,201700,617304920,7130,7130,7130,7130,0
|
|
20240102,201600,617304920,7130,7130,7130,7130,0
|
|
20240102,201500,617304920,7130,7130,7130,7130,0
|
|
20240102,201400,617304920,7130,7130,7130,7130,0
|
|
20240102,201300,617304920,7130,7130,7130,7130,0
|
|
20240102,201200,617304920,7130,7130,7130,7130,0
|
|
20240102,201100,617304920,7130,7130,7130,7130,0
|
|
20240102,201000,617304920,7130,7130,7130,7130,0
|
|
20240102,200900,617304920,7130,7130,7130,7130,0
|
|
20240102,200800,617304920,7130,7130,7130,7130,0
|
|
20240102,200700,617304920,7130,7130,7130,7130,0
|
|
20240102,200600,617304920,7130,7130,7130,7130,0
|
|
20240102,200500,617304920,7130,7130,7130,7130,0
|
|
20240102,200400,617304920,7130,7130,7130,7130,0
|
|
20240102,200300,617304920,7130,7130,7130,7130,0
|
|
20240102,200200,617304920,7130,7130,7130,7130,0
|
|
20240102,200100,617304920,7130,7130,7130,7130,0
|
|
20240102,200000,617304920,7130,7130,7130,7130,0
|
|
20240102,195900,617304920,7130,7130,7130,7130,723
|
|
20240102,195800,617304920,7130,7130,7130,7130,0
|
|
20240102,195700,617304920,7130,7130,7130,7130,0
|
|
20240102,195600,617304920,7130,7130,7130,7130,0
|
|
20240102,195500,617304920,7130,7130,7130,7130,0
|
|
20240102,195400,617304920,7130,7130,7130,7130,0
|
|
20240102,195300,617304920,7130,7130,7130,7130,0
|
|
20240102,195200,617304920,7130,7130,7130,7130,0
|
|
20240102,195100,617304920,7130,7130,7130,7130,0
|
|
20240102,195000,617304920,7130,7130,7130,7130,0
|
|
20240102,194900,617304920,7130,7130,7130,7130,0
|
|
20240102,194800,617304920,7130,7130,7130,7130,0
|
|
20240102,194700,617304920,7130,7130,7130,7130,0
|
|
20240102,194600,617304920,7130,7130,7130,7130,0
|
|
20240102,194500,617304920,7130,7130,7130,7130,0
|
|
20240102,194400,617304920,7130,7130,7130,7130,0
|
|
20240102,194300,617304920,7130,7130,7130,7130,0
|
|
20240102,194200,617304920,7130,7130,7130,7130,0
|
|
20240102,194100,617304920,7130,7130,7130,7130,0
|
|
20240102,194000,617304920,7130,7130,7130,7130,0
|
|
20240102,193900,617304920,7130,7130,7130,7130,0
|
|
20240102,193800,617304920,7130,7130,7130,7130,0
|
|
20240102,193700,617304920,7130,7130,7130,7130,0
|
|
20240102,193600,617304920,7130,7130,7130,7130,0
|
|
20240102,193500,617304920,7130,7130,7130,7130,0
|
|
20240102,193400,617304920,7130,7130,7130,7130,0
|
|
20240102,193300,617304920,7130,7130,7130,7130,0
|
|
20240102,193200,617304920,7130,7130,7130,7130,0
|
|
20240102,193100,617304920,7130,7130,7130,7130,0
|
|
20240102,193000,617304920,7130,7130,7130,7130,0
|
|
20240102,192900,617304920,7130,7130,7130,7130,723
|
|
20240102,192800,617304920,7130,7130,7130,7130,0
|
|
20240102,192700,617304920,7130,7130,7130,7130,0
|
|
20240102,192600,617304920,7130,7130,7130,7130,0
|
|
20240102,192500,617304920,7130,7130,7130,7130,0
|
|
20240102,192400,617304920,7130,7130,7130,7130,0
|
|
20240102,192300,617304920,7130,7130,7130,7130,0
|
|
20240102,192200,617304920,7130,7130,7130,7130,0
|
|
20240102,192100,617304920,7130,7130,7130,7130,0
|
|
20240102,192000,617304920,7130,7130,7130,7130,0
|
|
20240102,191900,617304920,7130,7130,7130,7130,0
|
|
20240102,191800,617304920,7130,7130,7130,7130,0
|
|
20240102,191700,617304920,7130,7130,7130,7130,0
|
|
20240102,191600,617304920,7130,7130,7130,7130,0
|
|
20240102,191500,617304920,7130,7130,7130,7130,0
|
|
20240102,191400,617304920,7130,7130,7130,7130,0
|
|
20240102,191300,617304920,7130,7130,7130,7130,0
|
|
20240102,191200,617304920,7130,7130,7130,7130,0
|
|
20240102,191100,617304920,7130,7130,7130,7130,0
|
|
20240102,191000,617304920,7130,7130,7130,7130,0
|
|
20240102,190900,617304920,7130,7130,7130,7130,0
|
|
20240102,190800,617304920,7130,7130,7130,7130,0
|
|
20240102,190700,617304920,7130,7130,7130,7130,0
|
|
20240102,190600,617304920,7130,7130,7130,7130,0
|
|
20240102,190500,617304920,7130,7130,7130,7130,0
|
|
20240102,190400,617304920,7130,7130,7130,7130,0
|
|
20240102,190300,617304920,7130,7130,7130,7130,0
|
|
20240102,190200,617304920,7130,7130,7130,7130,0
|
|
20240102,190100,617304920,7130,7130,7130,7130,0
|
|
20240102,190000,617304920,7130,7130,7130,7130,0
|
|
20240102,185900,617304920,7130,7130,7130,7130,723
|
|
20240102,185800,617304920,7130,7130,7130,7130,0
|
|
20240102,185700,617304920,7130,7130,7130,7130,0
|
|
20240102,185600,617304920,7130,7130,7130,7130,0
|
|
20240102,185500,617304920,7130,7130,7130,7130,0
|
|
20240102,185400,617304920,7130,7130,7130,7130,0
|
|
20240102,185300,617304920,7130,7130,7130,7130,0
|
|
20240102,185200,617304920,7130,7130,7130,7130,0
|
|
20240102,185100,617304920,7130,7130,7130,7130,0
|
|
20240102,185000,617304920,7130,7130,7130,7130,0
|
|
20240102,184900,617304920,7130,7130,7130,7130,0
|
|
20240102,184800,617304920,7130,7130,7130,7130,0
|
|
20240102,184700,617304920,7130,7130,7130,7130,0
|
|
20240102,184600,617304920,7130,7130,7130,7130,0
|
|
20240102,184500,617304920,7130,7130,7130,7130,0
|
|
20240102,184400,617304920,7130,7130,7130,7130,0
|
|
20240102,184300,617304920,7130,7130,7130,7130,0
|
|
20240102,184200,617304920,7130,7130,7130,7130,0
|
|
20240102,184100,617304920,7130,7130,7130,7130,0
|
|
20240102,184000,617304920,7130,7130,7130,7130,0
|
|
20240102,183900,617304920,7130,7130,7130,7130,0
|
|
20240102,183800,617304920,7130,7130,7130,7130,0
|
|
20240102,183700,617304920,7130,7130,7130,7130,0
|
|
20240102,183600,617304920,7130,7130,7130,7130,0
|
|
20240102,183500,617304920,7130,7130,7130,7130,0
|
|
20240102,183400,617304920,7130,7130,7130,7130,0
|
|
20240102,183300,617304920,7130,7130,7130,7130,0
|
|
20240102,183200,617304920,7130,7130,7130,7130,0
|
|
20240102,183100,617304920,7130,7130,7130,7130,0
|
|
20240102,183000,617304920,7130,7130,7130,7130,0
|
|
20240102,182900,617304920,7130,7130,7130,7130,723
|
|
20240102,182800,617304920,7130,7130,7130,7130,0
|
|
20240102,182700,617304920,7130,7130,7130,7130,0
|
|
20240102,182600,617304920,7130,7130,7130,7130,0
|
|
20240102,182500,617304920,7130,7130,7130,7130,0
|
|
20240102,182400,617304920,7130,7130,7130,7130,0
|
|
20240102,182300,617304920,7130,7130,7130,7130,0
|
|
20240102,182200,617304920,7130,7130,7130,7130,0
|
|
20240102,182100,617304920,7130,7130,7130,7130,0
|
|
20240102,182000,617304920,7130,7130,7130,7130,0
|
|
20240102,181900,617304920,7130,7130,7130,7130,0
|
|
20240102,181800,617304920,7130,7130,7130,7130,0
|
|
20240102,181700,617304920,7130,7130,7130,7130,0
|
|
20240102,181600,617304920,7130,7130,7130,7130,0
|
|
20240102,181500,617304920,7130,7130,7130,7130,0
|
|
20240102,181400,617304920,7130,7130,7130,7130,0
|
|
20240102,181300,617304920,7130,7130,7130,7130,0
|
|
20240102,181200,617304920,7130,7130,7130,7130,0
|
|
20240102,181100,617304920,7130,7130,7130,7130,0
|
|
20240102,181000,617304920,7130,7130,7130,7130,0
|
|
20240102,180900,617304920,7130,7130,7130,7130,0
|
|
20240102,180800,617304920,7130,7130,7130,7130,0
|
|
20240102,180700,617304920,7130,7130,7130,7130,0
|
|
20240102,180600,617304920,7130,7130,7130,7130,0
|
|
20240102,180500,617304920,7130,7130,7130,7130,0
|
|
20240102,180400,617304920,7130,7130,7130,7130,0
|
|
20240102,180300,617304920,7130,7130,7130,7130,0
|
|
20240102,180200,617304920,7130,7130,7130,7130,0
|
|
20240102,180100,617304920,7130,7130,7130,7130,0
|
|
20240102,180000,617304920,7130,7130,7130,7130,0
|
|
20240102,175900,617304920,7130,7130,7130,7130,723
|
|
20240102,175800,617304920,7130,7130,7130,7130,0
|
|
20240102,175700,617304920,7130,7130,7130,7130,0
|
|
20240102,175600,617304920,7130,7130,7130,7130,0
|
|
20240102,175500,617304920,7130,7130,7130,7130,0
|
|
20240102,175400,617304920,7130,7130,7130,7130,0
|
|
20240102,175300,617304920,7130,7130,7130,7130,0
|
|
20240102,175200,617304920,7130,7130,7130,7130,0
|
|
20240102,175100,617304920,7130,7130,7130,7130,0
|
|
20240102,175000,617304920,7130,7130,7130,7130,0
|
|
20240102,174900,617304920,7130,7130,7130,7130,0
|
|
20240102,174800,617304920,7130,7130,7130,7130,0
|
|
20240102,174700,617304920,7130,7130,7130,7130,0
|
|
20240102,174600,617304920,7130,7130,7130,7130,0
|
|
20240102,174500,617304920,7130,7130,7130,7130,0
|
|
20240102,174400,617304920,7130,7130,7130,7130,0
|
|
20240102,174300,617304920,7130,7130,7130,7130,0
|
|
20240102,174200,617304920,7130,7130,7130,7130,0
|
|
20240102,174100,617304920,7130,7130,7130,7130,0
|
|
20240102,174000,617304920,7130,7130,7130,7130,0
|
|
20240102,173900,617304920,7130,7130,7130,7130,0
|
|
20240102,173800,617304920,7130,7130,7130,7130,0
|
|
20240102,173700,617304920,7130,7130,7130,7130,0
|
|
20240102,173600,617304920,7130,7130,7130,7130,0
|
|
20240102,173500,617304920,7130,7130,7130,7130,0
|
|
20240102,173400,617304920,7130,7130,7130,7130,0
|
|
20240102,173300,617304920,7130,7130,7130,7130,0
|
|
20240102,173200,617304920,7130,7130,7130,7130,0
|
|
20240102,173100,617304920,7130,7130,7130,7130,0
|
|
20240102,173000,617304920,7130,7130,7130,7130,0
|
|
20240102,172900,617304920,7130,7130,7130,7130,723
|
|
20240102,172800,617304920,7130,7130,7130,7130,0
|
|
20240102,172700,617304920,7130,7130,7130,7130,0
|
|
20240102,172600,617304920,7130,7130,7130,7130,0
|
|
20240102,172500,617304920,7130,7130,7130,7130,0
|
|
20240102,172400,617304920,7130,7130,7130,7130,0
|
|
20240102,172300,617304920,7130,7130,7130,7130,0
|
|
20240102,172200,617304920,7130,7130,7130,7130,0
|
|
20240102,172100,617304920,7130,7130,7130,7130,0
|
|
20240102,172000,617304920,7130,7130,7130,7130,0
|
|
20240102,171900,617304920,7130,7130,7130,7130,0
|
|
20240102,171800,617304920,7130,7130,7130,7130,0
|
|
20240102,171700,617304920,7130,7130,7130,7130,0
|
|
20240102,171600,617304920,7130,7130,7130,7130,0
|
|
20240102,171500,617304920,7130,7130,7130,7130,0
|
|
20240102,171400,617304920,7130,7130,7130,7130,0
|
|
20240102,171300,617304920,7130,7130,7130,7130,0
|
|
20240102,171200,617304920,7130,7130,7130,7130,0
|
|
20240102,171100,617304920,7130,7130,7130,7130,0
|
|
20240102,171000,617304920,7130,7130,7130,7130,0
|
|
20240102,170900,617304920,7130,7130,7130,7130,0
|
|
20240102,170800,617304920,7130,7130,7130,7130,0
|
|
20240102,170700,617304920,7130,7130,7130,7130,0
|
|
20240102,170600,617304920,7130,7130,7130,7130,0
|
|
20240102,170500,617304920,7130,7130,7130,7130,0
|
|
20240102,170400,617304920,7130,7130,7130,7130,0
|
|
20240102,170300,617304920,7130,7130,7130,7130,0
|
|
20240102,170200,617304920,7130,7130,7130,7130,0
|
|
20240102,170100,617304920,7130,7130,7130,7130,0
|
|
20240102,170000,617304920,7130,7130,7130,7130,0
|
|
20240102,165900,617304920,7130,7130,7130,7130,723
|
|
20240102,165800,617304920,7130,7130,7130,7130,0
|
|
20240102,165700,617304920,7130,7130,7130,7130,0
|
|
20240102,165600,617304920,7130,7130,7130,7130,0
|
|
20240102,165500,617304920,7130,7130,7130,7130,0
|
|
20240102,165400,617304920,7130,7130,7130,7130,0
|
|
20240102,165300,617304920,7130,7130,7130,7130,0
|
|
20240102,165200,617304920,7130,7130,7130,7130,0
|
|
20240102,165100,617304920,7130,7130,7130,7130,0
|
|
20240102,165000,617304920,7130,7130,7130,7130,0
|
|
20240102,164900,617304920,7130,7130,7130,7130,0
|
|
20240102,164800,617304920,7130,7130,7130,7130,0
|
|
20240102,164700,617304920,7130,7130,7130,7130,0
|
|
20240102,164600,617304920,7130,7130,7130,7130,0
|
|
20240102,164500,617304920,7130,7130,7130,7130,0
|
|
20240102,164400,617304920,7130,7130,7130,7130,0
|
|
20240102,164300,617304920,7130,7130,7130,7130,0
|
|
20240102,164200,617304920,7130,7130,7130,7130,0
|
|
20240102,164100,617304920,7130,7130,7130,7130,0
|
|
20240102,164000,617304920,7130,7130,7130,7130,0
|
|
20240102,163900,617304920,7130,7130,7130,7130,0
|
|
20240102,163800,617304920,7130,7130,7130,7130,0
|
|
20240102,163700,617304920,7130,7130,7130,7130,0
|
|
20240102,163600,617304920,7130,7130,7130,7130,0
|
|
20240102,163500,617304920,7130,7130,7130,7130,0
|
|
20240102,163400,617304920,7130,7130,7130,7130,0
|
|
20240102,163300,617304920,7130,7130,7130,7130,0
|
|
20240102,163200,617304920,7130,7130,7130,7130,0
|
|
20240102,163100,617304920,7130,7130,7130,7130,0
|
|
20240102,163000,617304920,7130,7130,7130,7130,0
|
|
20240102,162900,617304920,7130,7130,7130,7130,723
|
|
20240102,162800,617304920,7130,7130,7130,7130,0
|
|
20240102,162700,617304920,7130,7130,7130,7130,0
|
|
20240102,162600,617304920,7130,7130,7130,7130,0
|
|
20240102,162500,617304920,7130,7130,7130,7130,0
|
|
20240102,162400,617304920,7130,7130,7130,7130,0
|
|
20240102,162300,617304920,7130,7130,7130,7130,0
|
|
20240102,162200,617304920,7130,7130,7130,7130,0
|
|
20240102,162100,617304920,7130,7130,7130,7130,0
|
|
20240102,162000,617304920,7130,7130,7130,7130,0
|
|
20240102,161900,617304920,7130,7130,7130,7130,0
|
|
20240102,161800,617304920,7130,7130,7130,7130,0
|
|
20240102,161700,617304920,7130,7130,7130,7130,0
|
|
20240102,161600,617304920,7130,7130,7130,7130,0
|
|
20240102,161500,617304920,7130,7130,7130,7130,0
|
|
20240102,161400,617304920,7130,7130,7130,7130,0
|
|
20240102,161300,617304920,7130,7130,7130,7130,0
|
|
20240102,161200,617304920,7130,7130,7130,7130,0
|
|
20240102,161100,617304920,7130,7130,7130,7130,0
|
|
20240102,161000,617304920,7130,7130,7130,7130,0
|
|
20240102,160900,617304920,7130,7130,7130,7130,0
|
|
20240102,160800,617304920,7130,7130,7130,7130,0
|
|
20240102,160700,617304920,7130,7130,7130,7130,0
|
|
20240102,160600,617304920,7130,7130,7130,7130,0
|
|
20240102,160500,617304920,7130,7130,7130,7130,0
|
|
20240102,160400,617304920,7130,7130,7130,7130,0
|
|
20240102,160300,617304920,7130,7130,7130,7130,0
|
|
20240102,160200,617304920,7130,7130,7130,7130,0
|
|
20240102,160100,617304920,7130,7130,7130,7130,0
|
|
20240102,160000,617304920,7130,7130,7130,7130,0
|
|
20240102,155900,617304920,7130,7130,7130,7130,723
|
|
20240102,155800,617304920,7130,7130,7130,7130,0
|
|
20240102,155700,617304920,7130,7130,7130,7130,0
|
|
20240102,155600,617304920,7130,7130,7130,7130,0
|
|
20240102,155500,617304920,7130,7130,7130,7130,0
|
|
20240102,155400,617304920,7130,7130,7130,7130,0
|
|
20240102,155300,617304920,7130,7130,7130,7130,0
|
|
20240102,155200,617304920,7130,7130,7130,7130,0
|
|
20240102,155100,617304920,7130,7130,7130,7130,0
|
|
20240102,155000,617304920,7130,7130,7130,7130,0
|
|
20240102,154900,617304920,7130,7130,7130,7130,0
|
|
20240102,154800,617304920,7130,7130,7130,7130,0
|
|
20240102,154700,617304920,7130,7130,7130,7130,0
|
|
20240102,154600,617304920,7130,7130,7130,7130,0
|
|
20240102,154500,617304920,7130,7130,7130,7130,0
|
|
20240102,154400,617304920,7130,7130,7130,7130,0
|
|
20240102,154300,617304920,7130,7130,7130,7130,0
|
|
20240102,154200,617304920,7130,7130,7130,7130,0
|
|
20240102,154100,617304920,7130,7130,7130,7130,0
|
|
20240102,154000,617304920,7130,7130,7130,7130,0
|
|
20240102,153900,617304920,7130,7130,7130,7130,0
|
|
20240102,153800,617304920,7130,7130,7130,7130,0
|
|
20240102,153700,617304920,7130,7130,7130,7130,0
|
|
20240102,153600,617304920,7130,7130,7130,7130,0
|
|
20240102,153500,617304920,7130,7130,7130,7130,0
|
|
20240102,153400,617304920,7130,7130,7130,7130,0
|
|
20240102,153300,617304920,7130,7130,7130,7130,0
|
|
20240102,153200,617304920,7130,7130,7130,7130,0
|
|
20240102,153100,617304920,7130,7130,7130,7130,0
|
|
20240102,153000,617304920,7130,7130,7130,7130,723
|
|
20240102,152900,612149930,7130,7130,7130,7130,0
|
|
20240102,152800,612149930,7130,7130,7130,7130,0
|
|
20240102,152700,612149930,7130,7130,7130,7130,0
|
|
20240102,152600,612149930,7130,7130,7130,7130,0
|
|
20240102,152500,612149930,7130,7130,7130,7130,0
|
|
20240102,152400,612149930,7130,7130,7130,7130,0
|
|
20240102,152300,612149930,7130,7130,7130,7130,0
|
|
20240102,152200,612149930,7130,7130,7130,7130,0
|
|
20240102,152100,612149930,7130,7130,7130,7130,0
|
|
20240102,152000,612149930,7130,7130,7130,7130,0
|
|
20240102,151900,612149930,7130,7110,7130,7090,1166
|
|
20240102,151800,603876150,7120,7110,7120,7110,40
|
|
20240102,151700,603591510,7110,7110,7120,7110,271
|
|
20240102,151600,601664690,7110,7110,7110,7110,2
|
|
20240102,151500,601650470,7110,7120,7120,7110,400
|
|
20240102,151400,598805220,7130,7130,7130,7130,0
|
|
20240102,151300,598805220,7130,7130,7130,7130,15
|
|
20240102,151200,598698270,7130,7130,7130,7130,50
|
|
20240102,151100,598341770,7120,7120,7120,7120,5
|
|
20240102,151000,598306170,7120,7130,7130,7120,92
|
|
20240102,150900,597650220,7130,7130,7130,7130,0
|
|
20240102,150800,597650220,7130,7130,7130,7130,48
|
|
20240102,150700,597307980,7130,7120,7130,7120,101
|
|
20240102,150600,596588850,7120,7120,7120,7120,741
|
|
20240102,150500,591312930,7120,7120,7120,7110,79
|
|
20240102,150400,590751050,7110,7110,7110,7110,1
|
|
20240102,150300,590743940,7120,7120,7120,7120,7
|
|
20240102,150200,590694100,7120,7120,7120,7110,214
|
|
20240102,150100,589170450,7120,7120,7120,7120,0
|
|
20240102,150000,589170450,7120,7120,7120,7120,1
|
|
20240102,145900,589163330,7100,7100,7100,7100,0
|
|
20240102,145800,589163330,7100,7100,7100,7100,50
|
|
20240102,145700,588808330,7120,7120,7120,7120,0
|
|
20240102,145600,588808330,7120,7120,7120,7120,1
|
|
20240102,145500,588801210,7090,7090,7090,7090,0
|
|
20240102,145400,588801210,7090,7100,7100,7090,500
|
|
20240102,145300,585252540,7120,7120,7120,7120,0
|
|
20240102,145200,585252540,7120,7120,7120,7120,10
|
|
20240102,145100,585181340,7110,7110,7110,7110,0
|
|
20240102,145000,585181340,7110,7110,7110,7110,20
|
|
20240102,144900,585039140,7110,7110,7110,7110,1
|
|
20240102,144800,585032030,7110,7110,7110,7110,0
|
|
20240102,144700,585032030,7110,7110,7110,7110,2
|
|
20240102,144600,585017810,7100,7100,7100,7100,400
|
|
20240102,144500,582177810,7100,7100,7100,7100,286
|
|
20240102,144400,580147210,7100,7110,7110,7100,459
|
|
20240102,144300,576887300,7120,7120,7120,7120,0
|
|
20240102,144200,576887300,7120,7120,7120,7120,10
|
|
20240102,144100,576816100,7130,7130,7130,7130,2
|
|
20240102,144000,576801840,7100,7120,7120,7100,711
|
|
20240102,143900,571748200,7120,7120,7120,7120,0
|
|
20240102,143800,571748200,7120,7120,7120,7120,0
|
|
20240102,143700,571748200,7120,7120,7120,7120,0
|
|
20240102,143600,571748200,7120,7120,7120,7120,0
|
|
20240102,143500,571748200,7120,7120,7120,7120,0
|
|
20240102,143400,571748200,7120,7120,7120,7120,0
|
|
20240102,143300,571748200,7120,7120,7120,7120,30
|
|
20240102,143200,571534600,7130,7130,7130,7130,0
|
|
20240102,143100,571534600,7130,7130,7130,7130,0
|
|
20240102,143000,571534600,7130,7130,7130,7130,0
|
|
20240102,142900,571534600,7130,7130,7130,7130,0
|
|
20240102,142800,571534600,7130,7130,7130,7130,0
|
|
20240102,142700,571534600,7130,7130,7130,7130,0
|
|
20240102,142600,571534600,7130,7130,7130,7130,0
|
|
20240102,142500,571534600,7130,7130,7130,7130,0
|
|
20240102,142400,571534600,7130,7130,7130,7130,0
|
|
20240102,142300,571534600,7130,7130,7130,7130,0
|
|
20240102,142200,571534600,7130,7130,7130,7130,1
|
|
20240102,142100,571527470,7130,7130,7130,7130,52
|
|
20240102,142000,571156710,7130,7130,7130,7130,11
|
|
20240102,141900,571078280,7110,7110,7110,7110,0
|
|
20240102,141800,571078280,7110,7110,7110,7110,99
|
|
20240102,141700,570374390,7110,7110,7110,7110,0
|
|
20240102,141600,570374390,7110,7110,7110,7110,0
|
|
20240102,141500,570374390,7110,7110,7110,7110,0
|
|
20240102,141400,570374390,7110,7110,7110,7110,1
|
|
20240102,141300,570367280,7100,7110,7110,7100,5
|
|
20240102,141200,570331740,7090,7110,7110,7090,1300
|
|
20240102,141100,561106440,7130,7130,7130,7130,0
|
|
20240102,141000,561106440,7130,7130,7130,7130,0
|
|
20240102,140900,561106440,7130,7130,7130,7130,0
|
|
20240102,140800,561106440,7130,7130,7130,7130,2
|
|
20240102,140700,561092180,7110,7110,7110,7110,0
|
|
20240102,140600,561092180,7110,7110,7110,7110,0
|
|
20240102,140500,561092180,7110,7110,7110,7110,0
|
|
20240102,140400,561092180,7110,7110,7110,7110,74
|
|
20240102,140300,560566040,7110,7110,7110,7110,0
|
|
20240102,140200,560566040,7110,7110,7110,7110,100
|
|
20240102,140100,559855040,7110,7110,7110,7110,0
|
|
20240102,140000,559855040,7110,7110,7110,7110,0
|
|
20240102,135900,559855040,7110,7110,7110,7110,0
|
|
20240102,135800,559855040,7110,7110,7110,7110,0
|
|
20240102,135700,559855040,7110,7110,7110,7110,0
|
|
20240102,135600,559855040,7110,7110,7110,7110,0
|
|
20240102,135500,559855040,7110,7110,7110,7110,0
|
|
20240102,135400,559855040,7110,7110,7110,7110,0
|
|
20240102,135300,559855040,7110,7100,7110,7100,12
|
|
20240102,135200,559769820,7100,7100,7100,7100,0
|
|
20240102,135100,559769820,7100,7100,7100,7100,3
|
|
20240102,135000,559748520,7100,7090,7100,7090,180
|
|
20240102,134900,558470630,7090,7090,7090,7090,1021
|
|
20240102,134800,551231740,7100,7100,7100,7100,0
|
|
20240102,134700,551231740,7100,7100,7100,7100,0
|
|
20240102,134600,551231740,7100,7100,7100,7100,0
|
|
20240102,134500,551231740,7100,7100,7100,7100,0
|
|
20240102,134400,551231740,7100,7100,7100,7100,0
|
|
20240102,134300,551231740,7100,7100,7100,7100,144
|
|
20240102,134200,550209340,7100,7100,7100,7100,5
|
|
20240102,134100,550173840,7090,7090,7090,7090,0
|
|
20240102,134000,550173840,7090,7090,7100,7090,136
|
|
20240102,133900,549209590,7090,7090,7090,7090,69
|
|
20240102,133800,548720380,7090,7090,7090,7090,379
|
|
20240102,133700,546033270,7080,7080,7080,7080,19
|
|
20240102,133600,545898750,7080,7100,7100,7080,2749
|
|
20240102,133500,526424630,7110,7110,7110,7110,1
|
|
20240102,133400,526417520,7120,7130,7130,7120,3
|
|
20240102,133300,526396140,7110,7100,7130,7100,1412
|
|
20240102,133200,516370680,7110,7110,7110,7110,79
|
|
20240102,133100,515808990,7110,7110,7110,7110,77
|
|
20240102,133000,515261520,7110,7110,7110,7110,46
|
|
20240102,132900,514934460,7110,7110,7110,7110,348
|
|
20240102,132800,512460180,7130,7130,7130,7130,0
|
|
20240102,132700,512460180,7130,7130,7130,7130,2
|
|
20240102,132600,512445920,7100,7110,7110,7100,443
|
|
20240102,132500,509297510,7120,7130,7130,7120,69
|
|
20240102,132400,508806220,7130,7130,7130,7130,2
|
|
20240102,132300,508791960,7110,7110,7110,7110,4183
|
|
20240102,132200,479050830,7120,7120,7120,7120,1696
|
|
20240102,132100,466975310,7120,7120,7120,7120,196
|
|
20240102,132000,465579790,7150,7150,7150,7150,11
|
|
20240102,131900,465501140,7150,7150,7150,7150,2
|
|
20240102,131800,465486840,7130,7130,7130,7130,186
|
|
20240102,131700,464160660,7150,7150,7150,7150,0
|
|
20240102,131600,464160660,7150,7150,7150,7150,0
|
|
20240102,131500,464160660,7150,7150,7150,7150,0
|
|
20240102,131400,464160660,7150,7150,7150,7150,0
|
|
20240102,131300,464160660,7150,7150,7150,7150,0
|
|
20240102,131200,464160660,7150,7150,7150,7150,0
|
|
20240102,131100,464160660,7150,7150,7150,7150,0
|
|
20240102,131000,464160660,7150,7150,7150,7150,0
|
|
20240102,130900,464160660,7150,7150,7150,7150,0
|
|
20240102,130800,464160660,7150,7120,7150,7120,31
|
|
20240102,130700,463939600,7120,7120,7120,7120,654
|
|
20240102,130600,459283120,7120,7120,7120,7120,0
|
|
20240102,130500,459283120,7120,7120,7120,7120,1400
|
|
20240102,130400,449315120,7130,7140,7140,7130,1386
|
|
20240102,130300,439428750,7140,7140,7140,7140,300
|
|
20240102,130200,437286750,7150,7150,7150,7150,0
|
|
20240102,130100,437286750,7150,7150,7150,7150,0
|
|
20240102,130000,437286750,7150,7150,7150,7150,2
|
|
20240102,125900,437272450,7150,7150,7150,7150,2
|
|
20240102,125800,437258150,7140,7140,7140,7140,127
|
|
20240102,125700,436351370,7150,7150,7150,7150,14
|
|
20240102,125600,436251270,7140,7140,7140,7140,0
|
|
20240102,125500,436251270,7140,7140,7140,7140,0
|
|
20240102,125400,436251270,7140,7140,7140,7140,26
|
|
20240102,125300,436065630,7150,7150,7150,7150,0
|
|
20240102,125200,436065630,7150,7150,7150,7150,67
|
|
20240102,125100,435586580,7150,7150,7150,7150,82
|
|
20240102,125000,435000280,7150,7160,7160,7150,91
|
|
20240102,124900,434348860,7160,7160,7160,7160,35
|
|
20240102,124800,434098260,7160,7160,7160,7160,0
|
|
20240102,124700,434098260,7160,7160,7160,7160,0
|
|
20240102,124600,434098260,7160,7160,7160,7160,0
|
|
20240102,124500,434098260,7160,7160,7160,7160,0
|
|
20240102,124400,434098260,7160,7160,7160,7160,14
|
|
20240102,124300,433998020,7160,7160,7160,7160,1
|
|
20240102,124200,433990860,7160,7160,7160,7160,92
|
|
20240102,124100,433332140,7140,7140,7140,7140,0
|
|
20240102,124000,433332140,7140,7140,7140,7140,0
|
|
20240102,123900,433332140,7140,7140,7140,7140,0
|
|
20240102,123800,433332140,7140,7140,7140,7140,81
|
|
20240102,123700,432753800,7130,7140,7140,7130,603
|
|
20240102,123600,428449960,7130,7130,7130,7130,1049
|
|
20240102,123500,420970590,7140,7150,7150,7140,1079
|
|
20240102,123400,413260480,7150,7150,7150,7150,172
|
|
20240102,123300,412030680,7150,7160,7160,7150,97
|
|
20240102,123200,411336330,7170,7170,7170,7170,1
|
|
20240102,123100,411329160,7160,7160,7160,7160,507
|
|
20240102,123000,407699040,7170,7170,7170,7170,0
|
|
20240102,122900,407699040,7170,7170,7170,7170,1
|
|
20240102,122800,407691870,7180,7180,7180,7180,0
|
|
20240102,122700,407691870,7180,7180,7180,7180,1
|
|
20240102,122600,407684690,7180,7180,7180,7180,1
|
|
20240102,122500,407677510,7150,7150,7150,7150,0
|
|
20240102,122400,407677510,7150,7160,7160,7150,500
|
|
20240102,122300,404102040,7170,7170,7170,7170,0
|
|
20240102,122200,404102040,7170,7170,7170,7170,5
|
|
20240102,122100,404066190,7180,7180,7180,7180,20
|
|
20240102,122000,403922590,7180,7180,7180,7180,0
|
|
20240102,121900,403922590,7180,7180,7180,7180,5
|
|
20240102,121800,403886690,7190,7190,7190,7190,27
|
|
20240102,121700,403692560,7190,7190,7190,7190,200
|
|
20240102,121600,402254560,7190,7190,7190,7190,0
|
|
20240102,121500,402254560,7190,7190,7190,7190,0
|
|
20240102,121400,402254560,7190,7190,7190,7190,0
|
|
20240102,121300,402254560,7190,7150,7190,7150,105
|
|
20240102,121200,401500280,7160,7160,7160,7160,0
|
|
20240102,121100,401500280,7160,7160,7160,7160,1
|
|
20240102,121000,401493120,7160,7160,7160,7160,1
|
|
20240102,120900,401485960,7160,7160,7160,7160,0
|
|
20240102,120800,401485960,7160,7170,7170,7160,434
|
|
20240102,120700,398377410,7170,7170,7170,7170,0
|
|
20240102,120600,398377410,7170,7170,7170,7170,0
|
|
20240102,120500,398377410,7170,7170,7170,7170,50
|
|
20240102,120400,398018910,7160,7160,7160,7160,0
|
|
20240102,120300,398018910,7160,7170,7170,7160,177
|
|
20240102,120200,396749940,7170,7170,7170,7170,0
|
|
20240102,120100,396749940,7170,7170,7170,7170,0
|
|
20240102,120000,396749940,7170,7170,7170,7170,0
|
|
20240102,115900,396749940,7170,7170,7170,7170,0
|
|
20240102,115800,396749940,7170,7170,7170,7170,1
|
|
20240102,115700,396742770,7170,7170,7170,7170,17
|
|
20240102,115600,396620880,7160,7160,7160,7160,1
|
|
20240102,115500,396613720,7150,7150,7150,7150,0
|
|
20240102,115400,396613720,7150,7150,7150,7150,0
|
|
20240102,115300,396613720,7150,7150,7150,7150,0
|
|
20240102,115200,396613720,7150,7150,7150,7150,280
|
|
20240102,115100,394611720,7140,7140,7140,7140,0
|
|
20240102,115000,394611720,7140,7140,7140,7140,0
|
|
20240102,114900,394611720,7140,7140,7140,7140,0
|
|
20240102,114800,394611720,7140,7140,7140,7140,135
|
|
20240102,114700,393647820,7140,7140,7140,7140,0
|
|
20240102,114600,393647820,7140,7140,7140,7140,0
|
|
20240102,114500,393647820,7140,7140,7140,7140,0
|
|
20240102,114400,393647820,7140,7140,7140,7140,0
|
|
20240102,114300,393647820,7140,7150,7150,7140,17
|
|
20240102,114200,393526430,7150,7150,7150,7150,0
|
|
20240102,114100,393526430,7150,7150,7150,7150,16
|
|
20240102,114000,393412030,7170,7170,7170,7170,0
|
|
20240102,113900,393412030,7170,7170,7170,7170,0
|
|
20240102,113800,393412030,7170,7170,7170,7170,2
|
|
20240102,113700,393397690,7160,7150,7170,7150,33
|
|
20240102,113600,393161710,7150,7150,7150,7150,0
|
|
20240102,113500,393161710,7150,7140,7150,7140,158
|
|
20240102,113400,392033520,7130,7130,7130,7130,410
|
|
20240102,113300,389110220,7130,7140,7140,7130,611
|
|
20240102,113200,384748340,7140,7140,7140,7140,100
|
|
20240102,113100,384034340,7140,7140,7140,7140,94
|
|
20240102,113000,383363180,7140,7140,7140,7140,100
|
|
20240102,112900,382649180,7140,7140,7140,7140,0
|
|
20240102,112800,382649180,7140,7140,7140,7140,1
|
|
20240102,112700,382642040,7140,7140,7140,7140,199
|
|
20240102,112600,381221180,7140,7140,7140,7140,51
|
|
20240102,112500,380857040,7140,7140,7140,7140,0
|
|
20240102,112400,380857040,7140,7150,7150,7140,400
|
|
20240102,112300,377999330,7150,7150,7150,7150,0
|
|
20240102,112200,377999330,7150,7150,7150,7150,6
|
|
20240102,112100,377956430,7190,7190,7190,7190,10
|
|
20240102,112000,377884530,7190,7190,7190,7190,0
|
|
20240102,111900,377884530,7190,7190,7190,7190,0
|
|
20240102,111800,377884530,7190,7190,7190,7190,20
|
|
20240102,111700,377740730,7150,7150,7150,7150,0
|
|
20240102,111600,377740730,7150,7160,7160,7150,3
|
|
20240102,111500,377719260,7170,7170,7170,7170,0
|
|
20240102,111400,377719260,7170,7170,7170,7170,1
|
|
20240102,111300,377712090,7180,7180,7180,7180,1
|
|
20240102,111200,377704910,7190,7190,7190,7190,1
|
|
20240102,111100,377697720,7150,7150,7150,7150,48
|
|
20240102,111000,377354520,7150,7150,7150,7150,34
|
|
20240102,110900,377111420,7180,7180,7180,7180,2
|
|
20240102,110800,377097060,7190,7190,7190,7190,91
|
|
20240102,110700,376442770,7190,7190,7190,7190,56
|
|
20240102,110600,376040130,7190,7190,7190,7190,0
|
|
20240102,110500,376040130,7190,7150,7190,7150,305
|
|
20240102,110400,373851610,7140,7130,7140,7130,211
|
|
20240102,110300,372345950,7120,7130,7130,7120,92
|
|
20240102,110200,371690140,7120,7120,7120,7120,66
|
|
20240102,110100,371220220,7120,7120,7120,7120,138
|
|
20240102,110000,370237660,7110,7110,7110,7110,125
|
|
20240102,105900,369348910,7110,7170,7170,7110,2582
|
|
20240102,105800,350978700,7140,7140,7140,7140,132
|
|
20240102,105700,350036220,7120,7130,7130,7120,16
|
|
20240102,105600,349922200,7120,7120,7120,7120,20
|
|
20240102,105500,349779800,7110,7110,7110,7110,268
|
|
20240102,105400,347874320,7110,7160,7160,7110,1859
|
|
20240102,105300,334622330,7160,7170,7170,7160,179
|
|
20240102,105200,333339640,7170,7170,7170,7170,40
|
|
20240102,105100,333052840,7150,7170,7170,7150,294
|
|
20240102,105000,330947300,7180,7190,7190,7180,249
|
|
20240102,104900,329158710,7240,7200,7240,7200,21
|
|
20240102,104800,329007470,7220,7220,7220,7220,0
|
|
20240102,104700,329007470,7220,7220,7220,7220,41
|
|
20240102,104600,328711450,7180,7190,7190,7180,118
|
|
20240102,104500,327863660,7190,7210,7250,7190,992
|
|
20240102,104400,320720350,7220,7220,7260,7220,111
|
|
20240102,104300,319918820,7230,7240,7270,7230,574
|
|
20240102,104200,315768440,7250,7250,7250,7250,14
|
|
20240102,104100,315666940,7290,7250,7290,7250,8
|
|
20240102,104000,315608820,7290,7260,7290,7260,161
|
|
20240102,103900,314435810,7250,7250,7250,7250,17
|
|
20240102,103800,314312560,7250,7250,7250,7250,0
|
|
20240102,103700,314312560,7250,7250,7250,7250,8
|
|
20240102,103600,314254560,7230,7230,7230,7230,25
|
|
20240102,103500,314073810,7260,7260,7260,7260,0
|
|
20240102,103400,314073810,7260,7230,7260,7230,186
|
|
20240102,103300,312728970,7230,7290,7290,7230,557
|
|
20240102,103200,308697290,7290,7290,7290,7290,217
|
|
20240102,103100,307115360,7290,7290,7290,7290,0
|
|
20240102,103000,307115360,7290,7300,7300,7290,3
|
|
20240102,102900,307093480,7300,7300,7300,7300,0
|
|
20240102,102800,307093480,7300,7270,7300,7270,52
|
|
20240102,102700,306715380,7310,7240,7310,7230,28
|
|
20240102,102600,306512600,7230,7290,7290,7230,2500
|
|
20240102,102500,288412550,7300,7360,7360,7300,589
|
|
20240102,102400,284112350,7320,7370,7370,7320,105
|
|
20240102,102300,283342170,7380,7380,7380,7380,87
|
|
20240102,102200,282700110,7380,7350,7400,7350,1955
|
|
20240102,102100,268248040,7380,7320,7380,7320,3453
|
|
20240102,102000,242942290,7320,7320,7330,7320,239
|
|
20240102,101900,241191980,7320,7280,7320,7280,5073
|
|
20240102,101800,204163260,7270,7220,7270,7220,1728
|
|
20240102,101700,191665370,7230,7210,7230,7200,3931
|
|
20240102,101600,163320260,7200,7210,7210,7200,331
|
|
20240102,101500,160936050,7210,7210,7210,7210,0
|
|
20240102,101400,160936050,7210,7220,7220,7210,800
|
|
20240102,101300,155167570,7220,7220,7220,7220,152
|
|
20240102,101200,154070130,7230,7250,7250,7230,102
|
|
20240102,101100,153331730,7250,7270,7270,7250,92
|
|
20240102,101000,152663970,7280,7280,7280,7280,177
|
|
20240102,100900,151375410,7280,7280,7280,7280,133
|
|
20240102,100800,150407170,7280,7280,7290,7280,2780
|
|
20240102,100700,130166910,7290,7280,7290,7280,1257
|
|
20240102,100600,121004390,7290,7290,7290,7180,1479
|
|
20240102,100500,110237730,7290,7300,7300,7280,417
|
|
20240102,100400,107196370,7300,7240,7300,7240,3332
|
|
20240102,100300,83011990,7240,7210,7240,7210,61
|
|
20240102,100200,82571460,7200,7200,7200,7200,265
|
|
20240102,100100,80663460,7200,7140,7200,7140,6541
|
|
20240102,100000,33938530,7140,7150,7150,7120,3755
|