674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,201100,509132910,12350,12350,12350,12350,379
|
|
20240104,201000,509132910,12350,12350,12350,12350,0
|
|
20240104,200900,509132910,12350,12350,12350,12350,0
|
|
20240104,200800,509132910,12350,12350,12350,12350,0
|
|
20240104,200700,509132910,12350,12350,12350,12350,0
|
|
20240104,200600,509132910,12350,12350,12350,12350,0
|
|
20240104,200500,509132910,12350,12350,12350,12350,0
|
|
20240104,200400,509132910,12350,12350,12350,12350,0
|
|
20240104,200300,509132910,12350,12350,12350,12350,0
|
|
20240104,200200,509132910,12350,12350,12350,12350,0
|
|
20240104,200100,509132910,12350,12350,12350,12350,0
|
|
20240104,200000,509132910,12350,12350,12350,12350,0
|
|
20240104,195900,509132910,12350,12350,12350,12350,0
|
|
20240104,195800,509132910,12350,12350,12350,12350,0
|
|
20240104,195700,509132910,12350,12350,12350,12350,0
|
|
20240104,195600,509132910,12350,12350,12350,12350,0
|
|
20240104,195500,509132910,12350,12350,12350,12350,0
|
|
20240104,195400,509132910,12350,12350,12350,12350,0
|
|
20240104,195300,509132910,12350,12350,12350,12350,0
|
|
20240104,195200,509132910,12350,12350,12350,12350,0
|
|
20240104,195100,509132910,12350,12350,12350,12350,0
|
|
20240104,195000,509132910,12350,12350,12350,12350,0
|
|
20240104,194900,509132910,12350,12350,12350,12350,0
|
|
20240104,194800,509132910,12350,12350,12350,12350,0
|
|
20240104,194700,509132910,12350,12350,12350,12350,0
|
|
20240104,194600,509132910,12350,12350,12350,12350,0
|
|
20240104,194500,509132910,12350,12350,12350,12350,0
|
|
20240104,194400,509132910,12350,12350,12350,12350,0
|
|
20240104,194300,509132910,12350,12350,12350,12350,0
|
|
20240104,194200,509132910,12350,12350,12350,12350,0
|
|
20240104,194100,509132910,12350,12350,12350,12350,379
|
|
20240104,194000,509132910,12350,12350,12350,12350,0
|
|
20240104,193900,509132910,12350,12350,12350,12350,0
|
|
20240104,193800,509132910,12350,12350,12350,12350,0
|
|
20240104,193700,509132910,12350,12350,12350,12350,0
|
|
20240104,193600,509132910,12350,12350,12350,12350,0
|
|
20240104,193500,509132910,12350,12350,12350,12350,0
|
|
20240104,193400,509132910,12350,12350,12350,12350,0
|
|
20240104,193300,509132910,12350,12350,12350,12350,0
|
|
20240104,193200,509132910,12350,12350,12350,12350,0
|
|
20240104,193100,509132910,12350,12350,12350,12350,0
|
|
20240104,193000,509132910,12350,12350,12350,12350,0
|
|
20240104,192900,509132910,12350,12350,12350,12350,0
|
|
20240104,192800,509132910,12350,12350,12350,12350,0
|
|
20240104,192700,509132910,12350,12350,12350,12350,0
|
|
20240104,192600,509132910,12350,12350,12350,12350,0
|
|
20240104,192500,509132910,12350,12350,12350,12350,0
|
|
20240104,192400,509132910,12350,12350,12350,12350,0
|
|
20240104,192300,509132910,12350,12350,12350,12350,0
|
|
20240104,192200,509132910,12350,12350,12350,12350,0
|
|
20240104,192100,509132910,12350,12350,12350,12350,0
|
|
20240104,192000,509132910,12350,12350,12350,12350,0
|
|
20240104,191900,509132910,12350,12350,12350,12350,0
|
|
20240104,191800,509132910,12350,12350,12350,12350,0
|
|
20240104,191700,509132910,12350,12350,12350,12350,0
|
|
20240104,191600,509132910,12350,12350,12350,12350,0
|
|
20240104,191500,509132910,12350,12350,12350,12350,0
|
|
20240104,191400,509132910,12350,12350,12350,12350,0
|
|
20240104,191300,509132910,12350,12350,12350,12350,0
|
|
20240104,191200,509132910,12350,12350,12350,12350,0
|
|
20240104,191100,509132910,12350,12350,12350,12350,379
|
|
20240104,191000,509132910,12350,12350,12350,12350,0
|
|
20240104,190900,509132910,12350,12350,12350,12350,0
|
|
20240104,190800,509132910,12350,12350,12350,12350,0
|
|
20240104,190700,509132910,12350,12350,12350,12350,0
|
|
20240104,190600,509132910,12350,12350,12350,12350,0
|
|
20240104,190500,509132910,12350,12350,12350,12350,0
|
|
20240104,190400,509132910,12350,12350,12350,12350,0
|
|
20240104,190300,509132910,12350,12350,12350,12350,0
|
|
20240104,190200,509132910,12350,12350,12350,12350,0
|
|
20240104,190100,509132910,12350,12350,12350,12350,0
|
|
20240104,190000,509132910,12350,12350,12350,12350,0
|
|
20240104,185900,509132910,12350,12350,12350,12350,0
|
|
20240104,185800,509132910,12350,12350,12350,12350,0
|
|
20240104,185700,509132910,12350,12350,12350,12350,0
|
|
20240104,185600,509132910,12350,12350,12350,12350,0
|
|
20240104,185500,509132910,12350,12350,12350,12350,0
|
|
20240104,185400,509132910,12350,12350,12350,12350,0
|
|
20240104,185300,509132910,12350,12350,12350,12350,0
|
|
20240104,185200,509132910,12350,12350,12350,12350,0
|
|
20240104,185100,509132910,12350,12350,12350,12350,0
|
|
20240104,185000,509132910,12350,12350,12350,12350,0
|
|
20240104,184900,509132910,12350,12350,12350,12350,0
|
|
20240104,184800,509132910,12350,12350,12350,12350,0
|
|
20240104,184700,509132910,12350,12350,12350,12350,0
|
|
20240104,184600,509132910,12350,12350,12350,12350,0
|
|
20240104,184500,509132910,12350,12350,12350,12350,0
|
|
20240104,184400,509132910,12350,12350,12350,12350,0
|
|
20240104,184300,509132910,12350,12350,12350,12350,0
|
|
20240104,184200,509132910,12350,12350,12350,12350,0
|
|
20240104,184100,509132910,12350,12350,12350,12350,379
|
|
20240104,184000,509132910,12350,12350,12350,12350,0
|
|
20240104,183900,509132910,12350,12350,12350,12350,0
|
|
20240104,183800,509132910,12350,12350,12350,12350,0
|
|
20240104,183700,509132910,12350,12350,12350,12350,0
|
|
20240104,183600,509132910,12350,12350,12350,12350,0
|
|
20240104,183500,509132910,12350,12350,12350,12350,0
|
|
20240104,183400,509132910,12350,12350,12350,12350,0
|
|
20240104,183300,509132910,12350,12350,12350,12350,0
|
|
20240104,183200,509132910,12350,12350,12350,12350,0
|
|
20240104,183100,509132910,12350,12350,12350,12350,0
|
|
20240104,183000,509132910,12350,12350,12350,12350,0
|
|
20240104,182900,509132910,12350,12350,12350,12350,0
|
|
20240104,182800,509132910,12350,12350,12350,12350,0
|
|
20240104,182700,509132910,12350,12350,12350,12350,0
|
|
20240104,182600,509132910,12350,12350,12350,12350,0
|
|
20240104,182500,509132910,12350,12350,12350,12350,0
|
|
20240104,182400,509132910,12350,12350,12350,12350,0
|
|
20240104,182300,509132910,12350,12350,12350,12350,0
|
|
20240104,182200,509132910,12350,12350,12350,12350,0
|
|
20240104,182100,509132910,12350,12350,12350,12350,0
|
|
20240104,182000,509132910,12350,12350,12350,12350,0
|
|
20240104,181900,509132910,12350,12350,12350,12350,0
|
|
20240104,181800,509132910,12350,12350,12350,12350,0
|
|
20240104,181700,509132910,12350,12350,12350,12350,0
|
|
20240104,181600,509132910,12350,12350,12350,12350,0
|
|
20240104,181500,509132910,12350,12350,12350,12350,0
|
|
20240104,181400,509132910,12350,12350,12350,12350,0
|
|
20240104,181300,509132910,12350,12350,12350,12350,0
|
|
20240104,181200,509132910,12350,12350,12350,12350,0
|
|
20240104,181100,509132910,12350,12350,12350,12350,379
|
|
20240104,181000,509132910,12350,12350,12350,12350,0
|
|
20240104,180900,509132910,12350,12350,12350,12350,0
|
|
20240104,180800,509132910,12350,12350,12350,12350,0
|
|
20240104,180700,509132910,12350,12350,12350,12350,0
|
|
20240104,180600,509132910,12350,12350,12350,12350,0
|
|
20240104,180500,509132910,12350,12350,12350,12350,0
|
|
20240104,180400,509132910,12350,12350,12350,12350,0
|
|
20240104,180300,509132910,12350,12350,12350,12350,0
|
|
20240104,180200,509132910,12350,12350,12350,12350,0
|
|
20240104,180100,509132910,12350,12350,12350,12350,0
|
|
20240104,180000,509132910,12350,12350,12350,12350,0
|
|
20240104,175900,509132910,12350,12350,12350,12350,0
|
|
20240104,175800,509132910,12350,12350,12350,12350,0
|
|
20240104,175700,509132910,12350,12350,12350,12350,0
|
|
20240104,175600,509132910,12350,12350,12350,12350,0
|
|
20240104,175500,509132910,12350,12350,12350,12350,0
|
|
20240104,175400,509132910,12350,12350,12350,12350,0
|
|
20240104,175300,509132910,12350,12350,12350,12350,0
|
|
20240104,175200,509132910,12350,12350,12350,12350,0
|
|
20240104,175100,509132910,12350,12350,12350,12350,0
|
|
20240104,175000,509132910,12350,12350,12350,12350,0
|
|
20240104,174900,509132910,12350,12350,12350,12350,0
|
|
20240104,174800,509132910,12350,12350,12350,12350,0
|
|
20240104,174700,509132910,12350,12350,12350,12350,0
|
|
20240104,174600,509132910,12350,12350,12350,12350,0
|
|
20240104,174500,509132910,12350,12350,12350,12350,0
|
|
20240104,174400,509132910,12350,12350,12350,12350,0
|
|
20240104,174300,509132910,12350,12350,12350,12350,0
|
|
20240104,174200,509132910,12350,12350,12350,12350,0
|
|
20240104,174100,509132910,12350,12350,12350,12350,379
|
|
20240104,174000,509132910,12350,12350,12350,12350,0
|
|
20240104,173900,509132910,12350,12350,12350,12350,0
|
|
20240104,173800,509132910,12350,12350,12350,12350,0
|
|
20240104,173700,509132910,12350,12350,12350,12350,0
|
|
20240104,173600,509132910,12350,12350,12350,12350,0
|
|
20240104,173500,509132910,12350,12350,12350,12350,0
|
|
20240104,173400,509132910,12350,12350,12350,12350,0
|
|
20240104,173300,509132910,12350,12350,12350,12350,0
|
|
20240104,173200,509132910,12350,12350,12350,12350,0
|
|
20240104,173100,509132910,12350,12350,12350,12350,0
|
|
20240104,173000,509132910,12350,12350,12350,12350,0
|
|
20240104,172900,509132910,12350,12350,12350,12350,0
|
|
20240104,172800,509132910,12350,12350,12350,12350,0
|
|
20240104,172700,509132910,12350,12350,12350,12350,0
|
|
20240104,172600,509132910,12350,12350,12350,12350,0
|
|
20240104,172500,509132910,12350,12350,12350,12350,0
|
|
20240104,172400,509132910,12350,12350,12350,12350,0
|
|
20240104,172300,509132910,12350,12350,12350,12350,0
|
|
20240104,172200,509132910,12350,12350,12350,12350,0
|
|
20240104,172100,509132910,12350,12350,12350,12350,0
|
|
20240104,172000,509132910,12350,12350,12350,12350,0
|
|
20240104,171900,509132910,12350,12350,12350,12350,0
|
|
20240104,171800,509132910,12350,12350,12350,12350,0
|
|
20240104,171700,509132910,12350,12350,12350,12350,0
|
|
20240104,171600,509132910,12350,12350,12350,12350,0
|
|
20240104,171500,509132910,12350,12350,12350,12350,0
|
|
20240104,171400,509132910,12350,12350,12350,12350,0
|
|
20240104,171300,509132910,12350,12350,12350,12350,0
|
|
20240104,171200,509132910,12350,12350,12350,12350,0
|
|
20240104,171100,509132910,12350,12350,12350,12350,379
|
|
20240104,171000,509132910,12350,12350,12350,12350,0
|
|
20240104,170900,509132910,12350,12350,12350,12350,0
|
|
20240104,170800,509132910,12350,12350,12350,12350,0
|
|
20240104,170700,509132910,12350,12350,12350,12350,0
|
|
20240104,170600,509132910,12350,12350,12350,12350,0
|
|
20240104,170500,509132910,12350,12350,12350,12350,0
|
|
20240104,170400,509132910,12350,12350,12350,12350,0
|
|
20240104,170300,509132910,12350,12350,12350,12350,0
|
|
20240104,170200,509132910,12350,12350,12350,12350,0
|
|
20240104,170100,509132910,12350,12350,12350,12350,0
|
|
20240104,170000,509132910,12350,12350,12350,12350,0
|
|
20240104,165900,509132910,12350,12350,12350,12350,0
|
|
20240104,165800,509132910,12350,12350,12350,12350,0
|
|
20240104,165700,509132910,12350,12350,12350,12350,0
|
|
20240104,165600,509132910,12350,12350,12350,12350,0
|
|
20240104,165500,509132910,12350,12350,12350,12350,0
|
|
20240104,165400,509132910,12350,12350,12350,12350,0
|
|
20240104,165300,509132910,12350,12350,12350,12350,0
|
|
20240104,165200,509132910,12350,12350,12350,12350,0
|
|
20240104,165100,509132910,12350,12350,12350,12350,0
|
|
20240104,165000,509132910,12350,12350,12350,12350,0
|
|
20240104,164900,509132910,12350,12350,12350,12350,0
|
|
20240104,164800,509132910,12350,12350,12350,12350,0
|
|
20240104,164700,509132910,12350,12350,12350,12350,0
|
|
20240104,164600,509132910,12350,12350,12350,12350,0
|
|
20240104,164500,509132910,12350,12350,12350,12350,0
|
|
20240104,164400,509132910,12350,12350,12350,12350,0
|
|
20240104,164300,509132910,12350,12350,12350,12350,0
|
|
20240104,164200,509132910,12350,12350,12350,12350,0
|
|
20240104,164100,509132910,12350,12350,12350,12350,379
|
|
20240104,164000,509132910,12350,12350,12350,12350,0
|
|
20240104,163900,509132910,12350,12350,12350,12350,0
|
|
20240104,163800,509132910,12350,12350,12350,12350,0
|
|
20240104,163700,509132910,12350,12350,12350,12350,0
|
|
20240104,163600,509132910,12350,12350,12350,12350,0
|
|
20240104,163500,509132910,12350,12350,12350,12350,0
|
|
20240104,163400,509132910,12350,12350,12350,12350,0
|
|
20240104,163300,509132910,12350,12350,12350,12350,0
|
|
20240104,163200,509132910,12350,12350,12350,12350,0
|
|
20240104,163100,509132910,12350,12350,12350,12350,0
|
|
20240104,163000,509132910,12350,12350,12350,12350,0
|
|
20240104,162900,509132910,12350,12350,12350,12350,0
|
|
20240104,162800,509132910,12350,12350,12350,12350,0
|
|
20240104,162700,509132910,12350,12350,12350,12350,0
|
|
20240104,162600,509132910,12350,12350,12350,12350,0
|
|
20240104,162500,509132910,12350,12350,12350,12350,0
|
|
20240104,162400,509132910,12350,12350,12350,12350,0
|
|
20240104,162300,509132910,12350,12350,12350,12350,0
|
|
20240104,162200,509132910,12350,12350,12350,12350,0
|
|
20240104,162100,509132910,12350,12350,12350,12350,0
|
|
20240104,162000,509132910,12350,12350,12350,12350,0
|
|
20240104,161900,509132910,12350,12350,12350,12350,0
|
|
20240104,161800,509132910,12350,12350,12350,12350,0
|
|
20240104,161700,509132910,12350,12350,12350,12350,0
|
|
20240104,161600,509132910,12350,12350,12350,12350,0
|
|
20240104,161500,509132910,12350,12350,12350,12350,0
|
|
20240104,161400,509132910,12350,12350,12350,12350,0
|
|
20240104,161300,509132910,12350,12350,12350,12350,0
|
|
20240104,161200,509132910,12350,12350,12350,12350,0
|
|
20240104,161100,509132910,12350,12350,12350,12350,379
|
|
20240104,161000,509132910,12350,12350,12350,12350,0
|
|
20240104,160900,509132910,12350,12350,12350,12350,0
|
|
20240104,160800,509132910,12350,12350,12350,12350,0
|
|
20240104,160700,509132910,12350,12350,12350,12350,0
|
|
20240104,160600,509132910,12350,12350,12350,12350,0
|
|
20240104,160500,509132910,12350,12350,12350,12350,0
|
|
20240104,160400,509132910,12350,12350,12350,12350,0
|
|
20240104,160300,509132910,12350,12350,12350,12350,0
|
|
20240104,160200,509132910,12350,12350,12350,12350,0
|
|
20240104,160100,509132910,12350,12350,12350,12350,0
|
|
20240104,160000,509132910,12350,12350,12350,12350,0
|
|
20240104,155900,509132910,12350,12350,12350,12350,0
|
|
20240104,155800,509132910,12350,12350,12350,12350,0
|
|
20240104,155700,509132910,12350,12350,12350,12350,0
|
|
20240104,155600,509132910,12350,12350,12350,12350,0
|
|
20240104,155500,509132910,12350,12350,12350,12350,0
|
|
20240104,155400,509132910,12350,12350,12350,12350,0
|
|
20240104,155300,509132910,12350,12350,12350,12350,0
|
|
20240104,155200,509132910,12350,12350,12350,12350,0
|
|
20240104,155100,509132910,12350,12350,12350,12350,0
|
|
20240104,155000,509132910,12350,12350,12350,12350,0
|
|
20240104,154900,509132910,12350,12350,12350,12350,0
|
|
20240104,154800,509132910,12350,12350,12350,12350,0
|
|
20240104,154700,509132910,12350,12350,12350,12350,0
|
|
20240104,154600,509132910,12350,12350,12350,12350,0
|
|
20240104,154500,509132910,12350,12350,12350,12350,0
|
|
20240104,154400,509132910,12350,12350,12350,12350,0
|
|
20240104,154300,509132910,12350,12350,12350,12350,0
|
|
20240104,154200,509132910,12350,12350,12350,12350,0
|
|
20240104,154100,509132910,12350,12350,12350,12350,379
|
|
20240104,154000,509132910,12350,12350,12350,12350,0
|
|
20240104,153900,509132910,12350,12350,12350,12350,0
|
|
20240104,153800,509132910,12350,12350,12350,12350,0
|
|
20240104,153700,509132910,12350,12350,12350,12350,0
|
|
20240104,153600,509132910,12350,12350,12350,12350,0
|
|
20240104,153500,509132910,12350,12350,12350,12350,0
|
|
20240104,153400,509132910,12350,12350,12350,12350,0
|
|
20240104,153300,509132910,12350,12350,12350,12350,0
|
|
20240104,153200,509132910,12350,12350,12350,12350,0
|
|
20240104,153100,509132910,12350,12350,12350,12350,0
|
|
20240104,153000,509132910,12350,12350,12350,12350,379
|
|
20240104,152900,504452260,12350,12350,12350,12350,0
|
|
20240104,152800,504452260,12350,12350,12350,12350,0
|
|
20240104,152700,504452260,12350,12350,12350,12350,0
|
|
20240104,152600,504452260,12350,12350,12350,12350,0
|
|
20240104,152500,504452260,12350,12350,12350,12350,0
|
|
20240104,152400,504452260,12350,12350,12350,12350,0
|
|
20240104,152300,504452260,12350,12350,12350,12350,0
|
|
20240104,152200,504452260,12350,12350,12350,12350,0
|
|
20240104,152100,504452260,12350,12350,12350,12350,0
|
|
20240104,152000,504452260,12350,12350,12350,12350,0
|
|
20240104,151900,504452260,12350,12390,12390,12350,306
|
|
20240104,151800,500669160,12390,12390,12390,12390,119
|
|
20240104,151700,499194750,12390,12390,12390,12390,0
|
|
20240104,151600,499194750,12390,12390,12390,12390,2
|
|
20240104,151500,499169970,12380,12380,12380,12380,1
|
|
20240104,151400,499157590,12380,12380,12380,12380,4
|
|
20240104,151300,499108070,12380,12380,12380,12380,110
|
|
20240104,151200,497746270,12380,12380,12380,12380,4
|
|
20240104,151100,497696750,12350,12350,12350,12350,16
|
|
20240104,151000,497499150,12350,12350,12350,12350,20
|
|
20240104,150900,497252150,12350,12350,12350,12350,46
|
|
20240104,150800,496684050,12350,12350,12350,12350,65
|
|
20240104,150700,495881300,12350,12350,12350,12350,0
|
|
20240104,150600,495881300,12350,12350,12350,12350,129
|
|
20240104,150500,494288150,12350,12350,12350,12350,0
|
|
20240104,150400,494288150,12350,12350,12350,12350,263
|
|
20240104,150300,491040100,12350,12350,12350,12350,0
|
|
20240104,150200,491040100,12350,12350,12350,12350,0
|
|
20240104,150100,491040100,12350,12370,12370,12350,40
|
|
20240104,150000,490546080,12380,12380,12380,12380,0
|
|
20240104,145900,490546080,12380,12380,12380,12380,1
|
|
20240104,145800,490533700,12380,12380,12380,12380,0
|
|
20240104,145700,490533700,12380,12380,12380,12380,0
|
|
20240104,145600,490533700,12380,12380,12380,12380,0
|
|
20240104,145500,490533700,12380,12380,12380,12380,264
|
|
20240104,145400,487265380,12390,12390,12390,12390,0
|
|
20240104,145300,487265380,12390,12390,12390,12390,0
|
|
20240104,145200,487265380,12390,12390,12390,12390,0
|
|
20240104,145100,487265380,12390,12350,12390,12350,464
|
|
20240104,145000,481525560,12350,12350,12350,12350,0
|
|
20240104,144900,481525560,12350,12350,12350,12340,28
|
|
20240104,144800,481179860,12360,12350,12360,12350,123
|
|
20240104,144700,479660420,12350,12350,12350,12350,0
|
|
20240104,144600,479660420,12350,12350,12350,12350,0
|
|
20240104,144500,479660420,12350,12350,12350,12350,0
|
|
20240104,144400,479660420,12350,12360,12360,12350,362
|
|
20240104,144300,475189570,12360,12360,12360,12360,10
|
|
20240104,144200,475065970,12350,12350,12350,12350,2
|
|
20240104,144100,475041270,12360,12360,12360,12360,6
|
|
20240104,144000,474967110,12360,12360,12360,12360,15
|
|
20240104,143900,474781710,12360,12360,12360,12360,0
|
|
20240104,143800,474781710,12360,12360,12360,12360,0
|
|
20240104,143700,474781710,12360,12360,12360,12360,15
|
|
20240104,143600,474596310,12360,12360,12360,12360,115
|
|
20240104,143500,473174910,12360,12360,12360,12360,115
|
|
20240104,143400,471753510,12360,12360,12360,12360,10
|
|
20240104,143300,471629910,12350,12350,12350,12350,200
|
|
20240104,143200,469159910,12360,12360,12360,12360,0
|
|
20240104,143100,469159910,12360,12360,12360,12360,330
|
|
20240104,143000,465081110,12360,12360,12360,12360,112
|
|
20240104,142900,463696790,12350,12350,12350,12350,3
|
|
20240104,142800,463659740,12350,12350,12350,12350,0
|
|
20240104,142700,463659740,12350,12350,12350,12350,0
|
|
20240104,142600,463659740,12350,12350,12350,12350,1
|
|
20240104,142500,463647390,12350,12360,12360,12350,144
|
|
20240104,142400,461868890,12350,12350,12350,12350,10
|
|
20240104,142300,461745390,12350,12350,12350,12350,0
|
|
20240104,142200,461745390,12350,12350,12350,12350,0
|
|
20240104,142100,461745390,12350,12350,12350,12350,200
|
|
20240104,142000,459275390,12350,12350,12350,12350,500
|
|
20240104,141900,453100390,12350,12350,12350,12350,0
|
|
20240104,141800,453100390,12350,12370,12370,12350,575
|
|
20240104,141700,445993310,12370,12370,12370,12370,2
|
|
20240104,141600,445968570,12370,12370,12370,12370,73
|
|
20240104,141500,445065560,12360,12360,12360,12360,0
|
|
20240104,141400,445065560,12360,12360,12360,12360,20
|
|
20240104,141300,444818360,12400,12400,12400,12400,16
|
|
20240104,141200,444619960,12400,12400,12400,12400,14
|
|
20240104,141100,444446360,12410,12410,12410,12410,0
|
|
20240104,141000,444446360,12410,12400,12410,12400,100
|
|
20240104,140900,443206090,12360,12360,12360,12360,0
|
|
20240104,140800,443206090,12360,12360,12360,12360,0
|
|
20240104,140700,443206090,12360,12360,12360,12360,0
|
|
20240104,140600,443206090,12360,12360,12360,12360,0
|
|
20240104,140500,443206090,12360,12360,12360,12360,0
|
|
20240104,140400,443206090,12360,12360,12360,12360,0
|
|
20240104,140300,443206090,12360,12360,12360,12360,0
|
|
20240104,140200,443206090,12360,12360,12360,12360,0
|
|
20240104,140100,443206090,12360,12360,12360,12360,0
|
|
20240104,140000,443206090,12360,12360,12360,12360,0
|
|
20240104,135900,443206090,12360,12360,12360,12360,0
|
|
20240104,135800,443206090,12360,12360,12360,12360,0
|
|
20240104,135700,443206090,12360,12360,12360,12360,5
|
|
20240104,135600,443144290,12360,12360,12360,12360,0
|
|
20240104,135500,443144290,12360,12360,12360,12360,0
|
|
20240104,135400,443144290,12360,12360,12360,12360,0
|
|
20240104,135300,443144290,12360,12360,12360,12360,0
|
|
20240104,135200,443144290,12360,12360,12360,12360,0
|
|
20240104,135100,443144290,12360,12360,12360,12360,3
|
|
20240104,135000,443107210,12400,12400,12400,12400,100
|
|
20240104,134900,441867210,12400,12400,12400,12400,0
|
|
20240104,134800,441867210,12400,12400,12400,12400,0
|
|
20240104,134700,441867210,12400,12400,12400,12400,0
|
|
20240104,134600,441867210,12400,12400,12400,12400,0
|
|
20240104,134500,441867210,12400,12400,12400,12400,0
|
|
20240104,134400,441867210,12400,12400,12400,12400,0
|
|
20240104,134300,441867210,12400,12400,12400,12400,65
|
|
20240104,134200,441061210,12400,12400,12400,12400,0
|
|
20240104,134100,441061210,12400,12360,12400,12360,24
|
|
20240104,134000,440764530,12360,12360,12360,12360,469
|
|
20240104,133900,434967690,12360,12360,12360,12360,87
|
|
20240104,133800,433892370,12360,12360,12360,12360,0
|
|
20240104,133700,433892370,12360,12360,12360,12360,0
|
|
20240104,133600,433892370,12360,12400,12400,12360,586
|
|
20240104,133500,426647410,12360,12360,12360,12360,500
|
|
20240104,133400,420467410,12400,12400,12400,12400,0
|
|
20240104,133300,420467410,12400,12400,12400,12400,0
|
|
20240104,133200,420467410,12400,12400,12400,12400,0
|
|
20240104,133100,420467410,12400,12400,12400,12400,0
|
|
20240104,133000,420467410,12400,12400,12400,12400,0
|
|
20240104,132900,420467410,12400,12390,12400,12390,50
|
|
20240104,132800,419847560,12360,12360,12360,12360,0
|
|
20240104,132700,419847560,12360,12360,12360,12360,8
|
|
20240104,132600,419748680,12360,12360,12360,12360,0
|
|
20240104,132500,419748680,12360,12360,12360,12360,0
|
|
20240104,132400,419748680,12360,12360,12360,12360,0
|
|
20240104,132300,419748680,12360,12360,12360,12360,0
|
|
20240104,132200,419748680,12360,12360,12360,12360,0
|
|
20240104,132100,419748680,12360,12360,12360,12360,0
|
|
20240104,132000,419748680,12360,12360,12360,12360,50
|
|
20240104,131900,419130680,12360,12360,12360,12360,0
|
|
20240104,131800,419130680,12360,12360,12360,12360,0
|
|
20240104,131700,419130680,12360,12360,12360,12360,0
|
|
20240104,131600,419130680,12360,12360,12360,12360,0
|
|
20240104,131500,419130680,12360,12360,12360,12360,0
|
|
20240104,131400,419130680,12360,12360,12360,12360,0
|
|
20240104,131300,419130680,12360,12360,12360,12360,0
|
|
20240104,131200,419130680,12360,12370,12370,12360,1400
|
|
20240104,131100,401816680,12400,12400,12400,12400,0
|
|
20240104,131000,401816680,12400,12400,12400,12400,0
|
|
20240104,130900,401816680,12400,12400,12400,12400,0
|
|
20240104,130800,401816680,12400,12400,12400,12400,0
|
|
20240104,130700,401816680,12400,12400,12400,12400,0
|
|
20240104,130600,401816680,12400,12380,12400,12380,201
|
|
20240104,130500,399325390,12380,12380,12380,12380,1
|
|
20240104,130400,399313010,12380,12380,12380,12380,5
|
|
20240104,130300,399251110,12370,12370,12370,12370,160
|
|
20240104,130200,397271910,12370,12370,12370,12370,0
|
|
20240104,130100,397271910,12370,12370,12370,12370,0
|
|
20240104,130000,397271910,12370,12370,12370,12370,0
|
|
20240104,125900,397271910,12370,12370,12370,12370,0
|
|
20240104,125800,397271910,12370,12370,12370,12370,0
|
|
20240104,125700,397271910,12370,12370,12370,12370,100
|
|
20240104,125600,396034910,12370,12370,12370,12370,120
|
|
20240104,125500,394550510,12370,12370,12370,12370,511
|
|
20240104,125400,388229440,12370,12380,12380,12360,1665
|
|
20240104,125300,367629940,12390,12390,12390,12390,300
|
|
20240104,125200,363912940,12380,12380,12380,12380,0
|
|
20240104,125100,363912940,12380,12380,12380,12380,0
|
|
20240104,125000,363912940,12380,12380,12380,12380,0
|
|
20240104,124900,363912940,12380,12380,12380,12380,0
|
|
20240104,124800,363912940,12380,12380,12380,12380,0
|
|
20240104,124700,363912940,12380,12380,12380,12380,0
|
|
20240104,124600,363912940,12380,12380,12380,12380,90
|
|
20240104,124500,362798740,12380,12380,12380,12380,0
|
|
20240104,124400,362798740,12380,12380,12380,12380,0
|
|
20240104,124300,362798740,12380,12380,12380,12380,8
|
|
20240104,124200,362699700,12380,12380,12380,12380,0
|
|
20240104,124100,362699700,12380,12380,12380,12380,20
|
|
20240104,124000,362452100,12380,12380,12380,12380,5
|
|
20240104,123900,362390200,12380,12380,12380,12380,0
|
|
20240104,123800,362390200,12380,12380,12380,12380,186
|
|
20240104,123700,360087520,12380,12380,12380,12380,0
|
|
20240104,123600,360087520,12380,12380,12380,12380,5
|
|
20240104,123500,360025620,12380,12380,12380,12380,7
|
|
20240104,123400,359938960,12380,12380,12380,12380,0
|
|
20240104,123300,359938960,12380,12380,12380,12380,40
|
|
20240104,123200,359443760,12380,12380,12380,12380,0
|
|
20240104,123100,359443760,12380,12380,12380,12380,0
|
|
20240104,123000,359443760,12380,12380,12380,12380,14
|
|
20240104,122900,359270440,12370,12370,12370,12370,0
|
|
20240104,122800,359270440,12370,12370,12370,12370,0
|
|
20240104,122700,359270440,12370,12370,12370,12370,10
|
|
20240104,122600,359146740,12370,12370,12370,12370,0
|
|
20240104,122500,359146740,12370,12370,12370,12370,0
|
|
20240104,122400,359146740,12370,12370,12370,12370,0
|
|
20240104,122300,359146740,12370,12370,12370,12370,0
|
|
20240104,122200,359146740,12370,12370,12370,12370,93
|
|
20240104,122100,357996330,12370,12370,12370,12370,50
|
|
20240104,122000,357377830,12380,12380,12380,12380,245
|
|
20240104,121900,354344730,12380,12380,12380,12380,0
|
|
20240104,121800,354344730,12380,12380,12380,12380,0
|
|
20240104,121700,354344730,12380,12380,12380,12380,130
|
|
20240104,121600,352735330,12400,12400,12400,12400,0
|
|
20240104,121500,352735330,12400,12400,12400,12400,0
|
|
20240104,121400,352735330,12400,12400,12400,12400,0
|
|
20240104,121300,352735330,12400,12400,12400,12400,0
|
|
20240104,121200,352735330,12400,12400,12400,12400,0
|
|
20240104,121100,352735330,12400,12400,12400,12400,16
|
|
20240104,121000,352536930,12430,12430,12430,12430,0
|
|
20240104,120900,352536930,12430,12430,12430,12430,0
|
|
20240104,120800,352536930,12430,12430,12430,12430,0
|
|
20240104,120700,352536930,12430,12430,12430,12430,0
|
|
20240104,120600,352536930,12430,12430,12430,12430,0
|
|
20240104,120500,352536930,12430,12430,12430,12430,0
|
|
20240104,120400,352536930,12430,12410,12430,12410,100
|
|
20240104,120300,351294570,12410,12400,12410,12400,203
|
|
20240104,120200,348775370,12400,12400,12400,12400,27
|
|
20240104,120100,348440570,12400,12400,12400,12400,6
|
|
20240104,120000,348366170,12400,12400,12400,12400,288
|
|
20240104,115900,344794970,12380,12380,12380,12380,0
|
|
20240104,115800,344794970,12380,12380,12380,12380,0
|
|
20240104,115700,344794970,12380,12380,12380,12380,0
|
|
20240104,115600,344794970,12380,12380,12380,12380,0
|
|
20240104,115500,344794970,12380,12380,12380,12380,0
|
|
20240104,115400,344794970,12380,12380,12380,12380,61
|
|
20240104,115300,344039790,12380,12380,12380,12380,0
|
|
20240104,115200,344039790,12380,12380,12380,12380,21
|
|
20240104,115100,343779810,12380,12370,12380,12370,115
|
|
20240104,115000,342356260,12360,12360,12360,12360,0
|
|
20240104,114900,342356260,12360,12360,12360,12360,0
|
|
20240104,114800,342356260,12360,12360,12360,12360,0
|
|
20240104,114700,342356260,12360,12360,12360,12360,0
|
|
20240104,114600,342356260,12360,12360,12360,12360,409
|
|
20240104,114500,337301020,12370,12370,12370,12370,86
|
|
20240104,114400,336237200,12370,12370,12370,12370,0
|
|
20240104,114300,336237200,12370,12370,12370,12370,0
|
|
20240104,114200,336237200,12370,12370,12370,12370,100
|
|
20240104,114100,335000200,12370,12370,12370,12370,1
|
|
20240104,114000,334987830,12370,12370,12370,12370,50
|
|
20240104,113900,334369330,12360,12360,12360,12360,0
|
|
20240104,113800,334369330,12360,12360,12360,12360,2
|
|
20240104,113700,334344610,12360,12360,12360,12360,0
|
|
20240104,113600,334344610,12360,12360,12360,12360,0
|
|
20240104,113500,334344610,12360,12360,12360,12360,0
|
|
20240104,113400,334344610,12360,12360,12360,12360,60
|
|
20240104,113300,333603010,12350,12350,12350,12350,0
|
|
20240104,113200,333603010,12350,12350,12350,12350,0
|
|
20240104,113100,333603010,12350,12350,12350,12350,0
|
|
20240104,113000,333603010,12350,12350,12350,12350,0
|
|
20240104,112900,333603010,12350,12350,12350,12350,0
|
|
20240104,112800,333603010,12350,12370,12370,12350,200
|
|
20240104,112700,331131650,12430,12430,12430,12430,0
|
|
20240104,112600,331131650,12430,12430,12430,12430,0
|
|
20240104,112500,331131650,12430,12430,12430,12430,0
|
|
20240104,112400,331131650,12430,12430,12430,12430,0
|
|
20240104,112300,331131650,12430,12430,12430,12430,0
|
|
20240104,112200,331131650,12430,12430,12430,12430,0
|
|
20240104,112100,331131650,12430,12430,12430,12430,0
|
|
20240104,112000,331131650,12430,12430,12430,12430,100
|
|
20240104,111900,329888650,12400,12340,12400,12340,725
|
|
20240104,111800,320901890,12340,12340,12340,12340,48
|
|
20240104,111700,320309570,12400,12400,12400,12400,0
|
|
20240104,111600,320309570,12400,12380,12400,12380,500
|
|
20240104,111500,314112730,12330,12330,12330,12330,0
|
|
20240104,111400,314112730,12330,12340,12340,12330,239
|
|
20240104,111300,311165360,12330,12330,12330,12330,40
|
|
20240104,111200,310672160,12330,12330,12330,12330,0
|
|
20240104,111100,310672160,12330,12330,12330,12330,5
|
|
20240104,111000,310610510,12330,12330,12330,12330,0
|
|
20240104,110900,310610510,12330,12330,12330,12330,0
|
|
20240104,110800,310610510,12330,12330,12330,12330,0
|
|
20240104,110700,310610510,12330,12330,12330,12330,0
|
|
20240104,110600,310610510,12330,12330,12330,12330,0
|
|
20240104,110500,310610510,12330,12330,12330,12330,1
|
|
20240104,110400,310598180,12330,12330,12330,12330,135
|
|
20240104,110300,308933630,12330,12330,12330,12330,86
|
|
20240104,110200,307873250,12330,12330,12330,12330,0
|
|
20240104,110100,307873250,12330,12330,12330,12330,0
|
|
20240104,110000,307873250,12330,12330,12330,12330,0
|
|
20240104,105900,307873250,12330,12330,12330,12330,181
|
|
20240104,105800,305641520,12330,12330,12330,12330,81
|
|
20240104,105700,304642790,12330,12330,12330,12330,0
|
|
20240104,105600,304642790,12330,12330,12330,12330,40
|
|
20240104,105500,304149590,12330,12330,12330,12330,0
|
|
20240104,105400,304149590,12330,12330,12330,12330,250
|
|
20240104,105300,301067090,12330,12330,12330,12330,220
|
|
20240104,105200,298354490,12320,12320,12320,12320,0
|
|
20240104,105100,298354490,12320,12340,12340,12320,783
|
|
20240104,105000,288700100,12360,12360,12360,12360,0
|
|
20240104,104900,288700100,12360,12390,12390,12360,475
|
|
20240104,104800,282825210,12390,12390,12390,12390,0
|
|
20240104,104700,282825210,12390,12390,12390,12390,0
|
|
20240104,104600,282825210,12390,12390,12390,12390,0
|
|
20240104,104500,282825210,12390,12390,12390,12390,509
|
|
20240104,104400,276518700,12400,12400,12400,12400,0
|
|
20240104,104300,276518700,12400,12400,12400,12400,0
|
|
20240104,104200,276518700,12400,12400,12400,12400,274
|
|
20240104,104100,273121100,12400,12410,12420,12400,865
|
|
20240104,104000,262389600,12410,12470,12480,12410,269
|
|
20240104,103900,259038810,12420,12420,12420,12420,31
|
|
20240104,103800,258653790,12420,12450,12450,12420,62
|
|
20240104,103700,257882850,12480,12480,12480,12480,0
|
|
20240104,103600,257882850,12480,12480,12480,12480,50
|
|
20240104,103500,257258850,12480,12340,12490,12340,501
|
|
20240104,103400,251011220,12340,12340,12340,12340,1
|
|
20240104,103300,250998880,12330,12330,12330,12330,0
|
|
20240104,103200,250998880,12330,12330,12330,12330,5
|
|
20240104,103100,250937230,12330,12330,12330,12330,0
|
|
20240104,103000,250937230,12330,12330,12330,12330,0
|
|
20240104,102900,250937230,12330,12330,12330,12330,0
|
|
20240104,102800,250937230,12330,12330,12330,12330,0
|
|
20240104,102700,250937230,12330,12340,12340,12330,250
|
|
20240104,102600,247854630,12330,12330,12330,12330,0
|
|
20240104,102500,247854630,12330,12330,12330,12330,0
|
|
20240104,102400,247854630,12330,12330,12330,12330,0
|
|
20240104,102300,247854630,12330,12330,12330,12330,0
|
|
20240104,102200,247854630,12330,12330,12330,12330,1
|
|
20240104,102100,247842300,12330,12330,12330,12330,10
|
|
20240104,102000,247719000,12330,12330,12330,12330,1
|
|
20240104,101900,247706670,12330,12330,12330,12330,0
|
|
20240104,101800,247706670,12330,12350,12350,12330,3101
|
|
20240104,101700,209421060,12350,12350,12350,12350,2
|
|
20240104,101600,209396360,12380,12380,12380,12380,0
|
|
20240104,101500,209396360,12380,12380,12380,12380,0
|
|
20240104,101400,209396360,12380,12380,12380,12380,0
|
|
20240104,101300,209396360,12380,12380,12380,12380,1
|
|
20240104,101200,209383980,12350,12350,12350,12350,0
|
|
20240104,101100,209383980,12350,12350,12350,12350,0
|
|
20240104,101000,209383980,12350,12350,12350,12350,573
|
|
20240104,100900,202307430,12350,12350,12350,12350,0
|
|
20240104,100800,202307430,12350,12350,12350,12350,0
|
|
20240104,100700,202307430,12350,12350,12350,12350,289
|
|
20240104,100600,198738280,12350,12350,12350,12350,1
|
|
20240104,100500,198725930,12350,12350,12350,12350,10
|
|
20240104,100400,198602430,12350,12350,12350,12350,0
|
|
20240104,100300,198602430,12350,12350,12350,12350,1
|
|
20240104,100200,198590080,12350,12360,12360,12350,18
|
|
20240104,100100,198367730,12370,12380,12380,12370,232
|
|
20240104,100000,195497490,12380,12380,12380,12380,0
|
|
20240104,095900,195497490,12380,12400,12400,12380,1549
|
|
20240104,095800,176303330,12400,12430,12430,12400,251
|
|
20240104,095700,173189810,12500,12410,12500,12410,793
|
|
20240104,095600,163294710,12410,12400,12410,12400,120
|
|
20240104,095500,161805530,12380,12380,12380,12380,10
|
|
20240104,095400,161681730,12380,12380,12380,12380,38
|
|
20240104,095300,161211290,12380,12380,12380,12380,0
|
|
20240104,095200,161211290,12380,12380,12380,12380,15
|
|
20240104,095100,161025590,12410,12410,12410,12410,20
|
|
20240104,095000,160777390,12410,12370,12410,12370,236
|
|
20240104,094900,157855990,12380,12380,12380,12380,28
|
|
20240104,094800,157509350,12380,12370,12380,12370,415
|
|
20240104,094700,152375650,12360,12360,12360,12360,40
|
|
20240104,094600,151881250,12340,12340,12340,12340,0
|
|
20240104,094500,151881250,12340,12340,12340,12340,0
|
|
20240104,094400,151881250,12340,12340,12340,12340,0
|
|
20240104,094300,151881250,12340,12340,12340,12340,28
|
|
20240104,094200,151535730,12340,12340,12340,12340,0
|
|
20240104,094100,151535730,12340,12330,12340,12330,34
|
|
20240104,094000,151116240,12340,12340,12340,12340,0
|
|
20240104,093900,151116240,12340,12340,12340,12340,0
|
|
20240104,093800,151116240,12340,12330,12340,12310,525
|
|
20240104,093700,144652630,12320,12320,12320,12320,27
|
|
20240104,093600,144319990,12320,12350,12350,12320,836
|
|
20240104,093500,134002850,12350,12360,12360,12350,509
|
|
20240104,093400,127712470,12360,12360,12360,12360,35
|
|
20240104,093300,127279870,12360,12360,12360,12360,10
|
|
20240104,093200,127156270,12360,12370,12390,12360,362
|
|
20240104,093100,122673410,12350,12350,12350,12350,1
|
|
20240104,093000,122661060,12350,12340,12350,12340,599
|
|
20240104,092900,115263630,12340,12320,12340,12320,164
|
|
20240104,092800,113241150,12300,12300,12300,12300,0
|
|
20240104,092700,113241150,12300,12300,12300,12300,0
|
|
20240104,092600,113241150,12300,12330,12340,12300,261
|
|
20240104,092500,110025920,12300,12300,12300,12300,249
|
|
20240104,092400,106963220,12300,12300,12300,12300,0
|
|
20240104,092300,106963220,12300,12300,12300,12300,1
|
|
20240104,092200,106950920,12300,12300,12300,12300,30
|
|
20240104,092100,106581920,12300,12290,12300,12290,101
|
|
20240104,092000,105340120,12290,12330,12330,12290,706
|
|
20240104,091900,96650470,12400,12400,12400,12400,25
|
|
20240104,091800,96340470,12400,12300,12400,12300,358
|
|
20240104,091700,91925370,12300,12300,12300,12300,86
|
|
20240104,091600,90867570,12280,12280,12280,12280,100
|
|
20240104,091500,89639570,12280,12300,12300,12280,70
|
|
20240104,091400,88779770,12350,12280,12350,12270,716
|
|
20240104,091300,79992550,12410,12390,12410,12390,12
|
|
20240104,091200,79843670,12270,12270,12270,12270,0
|
|
20240104,091100,79843670,12270,12250,12270,12250,413
|
|
20240104,091000,74777180,12200,12200,12200,12200,100
|
|
20240104,090900,73557180,12190,12200,12200,12190,300
|
|
20240104,090800,69900080,12170,12180,12180,12170,710
|
|
20240104,090700,61257310,12170,12180,12180,12170,93
|
|
20240104,090600,60124700,12180,12200,12200,12180,932
|
|
20240104,090500,48769680,12170,12180,12180,12170,83
|
|
20240104,090400,47759220,12170,12280,12290,12170,2464
|
|
20240104,090300,17717280,12280,12320,12320,12280,474
|
|
20240104,090200,11891270,12300,12300,12300,12300,0
|
|
20240104,090100,11891270,12300,12370,12370,12300,82
|
|
20240104,090000,10882210,12390,12410,12410,12390,877
|