675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,201200,1117312950,12580,12580,12580,12580,317
|
|
20240109,201100,1117312950,12580,12580,12580,12580,0
|
|
20240109,201000,1117312950,12580,12580,12580,12580,0
|
|
20240109,200900,1117312950,12580,12580,12580,12580,0
|
|
20240109,200800,1117312950,12580,12580,12580,12580,0
|
|
20240109,200700,1117312950,12580,12580,12580,12580,0
|
|
20240109,200600,1117312950,12580,12580,12580,12580,0
|
|
20240109,200500,1117312950,12580,12580,12580,12580,0
|
|
20240109,200400,1117312950,12580,12580,12580,12580,0
|
|
20240109,200300,1117312950,12580,12580,12580,12580,0
|
|
20240109,200200,1117312950,12580,12580,12580,12580,0
|
|
20240109,200100,1117312950,12580,12580,12580,12580,0
|
|
20240109,200000,1117312950,12580,12580,12580,12580,0
|
|
20240109,195900,1117312950,12580,12580,12580,12580,0
|
|
20240109,195800,1117312950,12580,12580,12580,12580,0
|
|
20240109,195700,1117312950,12580,12580,12580,12580,0
|
|
20240109,195600,1117312950,12580,12580,12580,12580,0
|
|
20240109,195500,1117312950,12580,12580,12580,12580,0
|
|
20240109,195400,1117312950,12580,12580,12580,12580,0
|
|
20240109,195300,1117312950,12580,12580,12580,12580,0
|
|
20240109,195200,1117312950,12580,12580,12580,12580,0
|
|
20240109,195100,1117312950,12580,12580,12580,12580,0
|
|
20240109,195000,1117312950,12580,12580,12580,12580,0
|
|
20240109,194900,1117312950,12580,12580,12580,12580,0
|
|
20240109,194800,1117312950,12580,12580,12580,12580,0
|
|
20240109,194700,1117312950,12580,12580,12580,12580,0
|
|
20240109,194600,1117312950,12580,12580,12580,12580,0
|
|
20240109,194500,1117312950,12580,12580,12580,12580,0
|
|
20240109,194400,1117312950,12580,12580,12580,12580,0
|
|
20240109,194300,1117312950,12580,12580,12580,12580,0
|
|
20240109,194200,1117312950,12580,12580,12580,12580,317
|
|
20240109,194100,1117312950,12580,12580,12580,12580,0
|
|
20240109,194000,1117312950,12580,12580,12580,12580,0
|
|
20240109,193900,1117312950,12580,12580,12580,12580,0
|
|
20240109,193800,1117312950,12580,12580,12580,12580,0
|
|
20240109,193700,1117312950,12580,12580,12580,12580,0
|
|
20240109,193600,1117312950,12580,12580,12580,12580,0
|
|
20240109,193500,1117312950,12580,12580,12580,12580,0
|
|
20240109,193400,1117312950,12580,12580,12580,12580,0
|
|
20240109,193300,1117312950,12580,12580,12580,12580,0
|
|
20240109,193200,1117312950,12580,12580,12580,12580,0
|
|
20240109,193100,1117312950,12580,12580,12580,12580,0
|
|
20240109,193000,1117312950,12580,12580,12580,12580,0
|
|
20240109,192900,1117312950,12580,12580,12580,12580,0
|
|
20240109,192800,1117312950,12580,12580,12580,12580,0
|
|
20240109,192700,1117312950,12580,12580,12580,12580,0
|
|
20240109,192600,1117312950,12580,12580,12580,12580,0
|
|
20240109,192500,1117312950,12580,12580,12580,12580,0
|
|
20240109,192400,1117312950,12580,12580,12580,12580,0
|
|
20240109,192300,1117312950,12580,12580,12580,12580,0
|
|
20240109,192200,1117312950,12580,12580,12580,12580,0
|
|
20240109,192100,1117312950,12580,12580,12580,12580,0
|
|
20240109,192000,1117312950,12580,12580,12580,12580,0
|
|
20240109,191900,1117312950,12580,12580,12580,12580,0
|
|
20240109,191800,1117312950,12580,12580,12580,12580,0
|
|
20240109,191700,1117312950,12580,12580,12580,12580,0
|
|
20240109,191600,1117312950,12580,12580,12580,12580,0
|
|
20240109,191500,1117312950,12580,12580,12580,12580,0
|
|
20240109,191400,1117312950,12580,12580,12580,12580,0
|
|
20240109,191300,1117312950,12580,12580,12580,12580,0
|
|
20240109,191200,1117312950,12580,12580,12580,12580,317
|
|
20240109,191100,1117312950,12580,12580,12580,12580,0
|
|
20240109,191000,1117312950,12580,12580,12580,12580,0
|
|
20240109,190900,1117312950,12580,12580,12580,12580,0
|
|
20240109,190800,1117312950,12580,12580,12580,12580,0
|
|
20240109,190700,1117312950,12580,12580,12580,12580,0
|
|
20240109,190600,1117312950,12580,12580,12580,12580,0
|
|
20240109,190500,1117312950,12580,12580,12580,12580,0
|
|
20240109,190400,1117312950,12580,12580,12580,12580,0
|
|
20240109,190300,1117312950,12580,12580,12580,12580,0
|
|
20240109,190200,1117312950,12580,12580,12580,12580,0
|
|
20240109,190100,1117312950,12580,12580,12580,12580,0
|
|
20240109,190000,1117312950,12580,12580,12580,12580,0
|
|
20240109,185900,1117312950,12580,12580,12580,12580,0
|
|
20240109,185800,1117312950,12580,12580,12580,12580,0
|
|
20240109,185700,1117312950,12580,12580,12580,12580,0
|
|
20240109,185600,1117312950,12580,12580,12580,12580,0
|
|
20240109,185500,1117312950,12580,12580,12580,12580,0
|
|
20240109,185400,1117312950,12580,12580,12580,12580,0
|
|
20240109,185300,1117312950,12580,12580,12580,12580,0
|
|
20240109,185200,1117312950,12580,12580,12580,12580,0
|
|
20240109,185100,1117312950,12580,12580,12580,12580,0
|
|
20240109,185000,1117312950,12580,12580,12580,12580,0
|
|
20240109,184900,1117312950,12580,12580,12580,12580,0
|
|
20240109,184800,1117312950,12580,12580,12580,12580,0
|
|
20240109,184700,1117312950,12580,12580,12580,12580,0
|
|
20240109,184600,1117312950,12580,12580,12580,12580,0
|
|
20240109,184500,1117312950,12580,12580,12580,12580,0
|
|
20240109,184400,1117312950,12580,12580,12580,12580,0
|
|
20240109,184300,1117312950,12580,12580,12580,12580,0
|
|
20240109,184200,1117312950,12580,12580,12580,12580,317
|
|
20240109,184100,1117312950,12580,12580,12580,12580,0
|
|
20240109,184000,1117312950,12580,12580,12580,12580,0
|
|
20240109,183900,1117312950,12580,12580,12580,12580,0
|
|
20240109,183800,1117312950,12580,12580,12580,12580,0
|
|
20240109,183700,1117312950,12580,12580,12580,12580,0
|
|
20240109,183600,1117312950,12580,12580,12580,12580,0
|
|
20240109,183500,1117312950,12580,12580,12580,12580,0
|
|
20240109,183400,1117312950,12580,12580,12580,12580,0
|
|
20240109,183300,1117312950,12580,12580,12580,12580,0
|
|
20240109,183200,1117312950,12580,12580,12580,12580,0
|
|
20240109,183100,1117312950,12580,12580,12580,12580,0
|
|
20240109,183000,1117312950,12580,12580,12580,12580,0
|
|
20240109,182900,1117312950,12580,12580,12580,12580,0
|
|
20240109,182800,1117312950,12580,12580,12580,12580,0
|
|
20240109,182700,1117312950,12580,12580,12580,12580,0
|
|
20240109,182600,1117312950,12580,12580,12580,12580,0
|
|
20240109,182500,1117312950,12580,12580,12580,12580,0
|
|
20240109,182400,1117312950,12580,12580,12580,12580,0
|
|
20240109,182300,1117312950,12580,12580,12580,12580,0
|
|
20240109,182200,1117312950,12580,12580,12580,12580,0
|
|
20240109,182100,1117312950,12580,12580,12580,12580,0
|
|
20240109,182000,1117312950,12580,12580,12580,12580,0
|
|
20240109,181900,1117312950,12580,12580,12580,12580,0
|
|
20240109,181800,1117312950,12580,12580,12580,12580,0
|
|
20240109,181700,1117312950,12580,12580,12580,12580,0
|
|
20240109,181600,1117312950,12580,12580,12580,12580,0
|
|
20240109,181500,1117312950,12580,12580,12580,12580,0
|
|
20240109,181400,1117312950,12580,12580,12580,12580,0
|
|
20240109,181300,1117312950,12580,12580,12580,12580,0
|
|
20240109,181200,1117312950,12580,12580,12580,12580,317
|
|
20240109,181100,1117312950,12580,12580,12580,12580,0
|
|
20240109,181000,1117312950,12580,12580,12580,12580,0
|
|
20240109,180900,1117312950,12580,12580,12580,12580,0
|
|
20240109,180800,1117312950,12580,12580,12580,12580,0
|
|
20240109,180700,1117312950,12580,12580,12580,12580,0
|
|
20240109,180600,1117312950,12580,12580,12580,12580,0
|
|
20240109,180500,1117312950,12580,12580,12580,12580,0
|
|
20240109,180400,1117312950,12580,12580,12580,12580,0
|
|
20240109,180300,1117312950,12580,12580,12580,12580,0
|
|
20240109,180200,1117312950,12580,12580,12580,12580,0
|
|
20240109,180100,1117312950,12580,12580,12580,12580,0
|
|
20240109,180000,1117312950,12580,12580,12580,12580,0
|
|
20240109,175900,1117312950,12580,12580,12580,12580,0
|
|
20240109,175800,1117312950,12580,12580,12580,12580,0
|
|
20240109,175700,1117312950,12580,12580,12580,12580,0
|
|
20240109,175600,1117312950,12580,12580,12580,12580,0
|
|
20240109,175500,1117312950,12580,12580,12580,12580,0
|
|
20240109,175400,1117312950,12580,12580,12580,12580,0
|
|
20240109,175300,1117312950,12580,12580,12580,12580,0
|
|
20240109,175200,1117312950,12580,12580,12580,12580,0
|
|
20240109,175100,1117312950,12580,12580,12580,12580,0
|
|
20240109,175000,1117312950,12580,12580,12580,12580,0
|
|
20240109,174900,1117312950,12580,12580,12580,12580,0
|
|
20240109,174800,1117312950,12580,12580,12580,12580,0
|
|
20240109,174700,1117312950,12580,12580,12580,12580,0
|
|
20240109,174600,1117312950,12580,12580,12580,12580,0
|
|
20240109,174500,1117312950,12580,12580,12580,12580,0
|
|
20240109,174400,1117312950,12580,12580,12580,12580,0
|
|
20240109,174300,1117312950,12580,12580,12580,12580,0
|
|
20240109,174200,1117312950,12580,12580,12580,12580,317
|
|
20240109,174100,1117312950,12580,12580,12580,12580,0
|
|
20240109,174000,1117312950,12580,12580,12580,12580,0
|
|
20240109,173900,1117312950,12580,12580,12580,12580,0
|
|
20240109,173800,1117312950,12580,12580,12580,12580,0
|
|
20240109,173700,1117312950,12580,12580,12580,12580,0
|
|
20240109,173600,1117312950,12580,12580,12580,12580,0
|
|
20240109,173500,1117312950,12580,12580,12580,12580,0
|
|
20240109,173400,1117312950,12580,12580,12580,12580,0
|
|
20240109,173300,1117312950,12580,12580,12580,12580,0
|
|
20240109,173200,1117312950,12580,12580,12580,12580,0
|
|
20240109,173100,1117312950,12580,12580,12580,12580,0
|
|
20240109,173000,1117312950,12580,12580,12580,12580,0
|
|
20240109,172900,1117312950,12580,12580,12580,12580,0
|
|
20240109,172800,1117312950,12580,12580,12580,12580,0
|
|
20240109,172700,1117312950,12580,12580,12580,12580,0
|
|
20240109,172600,1117312950,12580,12580,12580,12580,0
|
|
20240109,172500,1117312950,12580,12580,12580,12580,0
|
|
20240109,172400,1117312950,12580,12580,12580,12580,0
|
|
20240109,172300,1117312950,12580,12580,12580,12580,0
|
|
20240109,172200,1117312950,12580,12580,12580,12580,0
|
|
20240109,172100,1117312950,12580,12580,12580,12580,0
|
|
20240109,172000,1117312950,12580,12580,12580,12580,0
|
|
20240109,171900,1117312950,12580,12580,12580,12580,0
|
|
20240109,171800,1117312950,12580,12580,12580,12580,0
|
|
20240109,171700,1117312950,12580,12580,12580,12580,0
|
|
20240109,171600,1117312950,12580,12580,12580,12580,0
|
|
20240109,171500,1117312950,12580,12580,12580,12580,0
|
|
20240109,171400,1117312950,12580,12580,12580,12580,0
|
|
20240109,171300,1117312950,12580,12580,12580,12580,0
|
|
20240109,171200,1117312950,12580,12580,12580,12580,317
|
|
20240109,171100,1117312950,12580,12580,12580,12580,0
|
|
20240109,171000,1117312950,12580,12580,12580,12580,0
|
|
20240109,170900,1117312950,12580,12580,12580,12580,0
|
|
20240109,170800,1117312950,12580,12580,12580,12580,0
|
|
20240109,170700,1117312950,12580,12580,12580,12580,0
|
|
20240109,170600,1117312950,12580,12580,12580,12580,0
|
|
20240109,170500,1117312950,12580,12580,12580,12580,0
|
|
20240109,170400,1117312950,12580,12580,12580,12580,0
|
|
20240109,170300,1117312950,12580,12580,12580,12580,0
|
|
20240109,170200,1117312950,12580,12580,12580,12580,0
|
|
20240109,170100,1117312950,12580,12580,12580,12580,0
|
|
20240109,170000,1117312950,12580,12580,12580,12580,0
|
|
20240109,165900,1117312950,12580,12580,12580,12580,0
|
|
20240109,165800,1117312950,12580,12580,12580,12580,0
|
|
20240109,165700,1117312950,12580,12580,12580,12580,0
|
|
20240109,165600,1117312950,12580,12580,12580,12580,0
|
|
20240109,165500,1117312950,12580,12580,12580,12580,0
|
|
20240109,165400,1117312950,12580,12580,12580,12580,0
|
|
20240109,165300,1117312950,12580,12580,12580,12580,0
|
|
20240109,165200,1117312950,12580,12580,12580,12580,0
|
|
20240109,165100,1117312950,12580,12580,12580,12580,0
|
|
20240109,165000,1117312950,12580,12580,12580,12580,0
|
|
20240109,164900,1117312950,12580,12580,12580,12580,0
|
|
20240109,164800,1117312950,12580,12580,12580,12580,0
|
|
20240109,164700,1117312950,12580,12580,12580,12580,0
|
|
20240109,164600,1117312950,12580,12580,12580,12580,0
|
|
20240109,164500,1117312950,12580,12580,12580,12580,0
|
|
20240109,164400,1117312950,12580,12580,12580,12580,0
|
|
20240109,164300,1117312950,12580,12580,12580,12580,0
|
|
20240109,164200,1117312950,12580,12580,12580,12580,317
|
|
20240109,164100,1117312950,12580,12580,12580,12580,0
|
|
20240109,164000,1117312950,12580,12580,12580,12580,0
|
|
20240109,163900,1117312950,12580,12580,12580,12580,0
|
|
20240109,163800,1117312950,12580,12580,12580,12580,0
|
|
20240109,163700,1117312950,12580,12580,12580,12580,0
|
|
20240109,163600,1117312950,12580,12580,12580,12580,0
|
|
20240109,163500,1117312950,12580,12580,12580,12580,0
|
|
20240109,163400,1117312950,12580,12580,12580,12580,0
|
|
20240109,163300,1117312950,12580,12580,12580,12580,0
|
|
20240109,163200,1117312950,12580,12580,12580,12580,0
|
|
20240109,163100,1117312950,12580,12580,12580,12580,0
|
|
20240109,163000,1117312950,12580,12580,12580,12580,0
|
|
20240109,162900,1117312950,12580,12580,12580,12580,0
|
|
20240109,162800,1117312950,12580,12580,12580,12580,0
|
|
20240109,162700,1117312950,12580,12580,12580,12580,0
|
|
20240109,162600,1117312950,12580,12580,12580,12580,0
|
|
20240109,162500,1117312950,12580,12580,12580,12580,0
|
|
20240109,162400,1117312950,12580,12580,12580,12580,0
|
|
20240109,162300,1117312950,12580,12580,12580,12580,0
|
|
20240109,162200,1117312950,12580,12580,12580,12580,0
|
|
20240109,162100,1117312950,12580,12580,12580,12580,0
|
|
20240109,162000,1117312950,12580,12580,12580,12580,0
|
|
20240109,161900,1117312950,12580,12580,12580,12580,0
|
|
20240109,161800,1117312950,12580,12580,12580,12580,0
|
|
20240109,161700,1117312950,12580,12580,12580,12580,0
|
|
20240109,161600,1117312950,12580,12580,12580,12580,0
|
|
20240109,161500,1117312950,12580,12580,12580,12580,0
|
|
20240109,161400,1117312950,12580,12580,12580,12580,0
|
|
20240109,161300,1117312950,12580,12580,12580,12580,0
|
|
20240109,161200,1117312950,12580,12580,12580,12580,317
|
|
20240109,161100,1117312950,12580,12580,12580,12580,0
|
|
20240109,161000,1117312950,12580,12580,12580,12580,0
|
|
20240109,160900,1117312950,12580,12580,12580,12580,0
|
|
20240109,160800,1117312950,12580,12580,12580,12580,0
|
|
20240109,160700,1117312950,12580,12580,12580,12580,0
|
|
20240109,160600,1117312950,12580,12580,12580,12580,0
|
|
20240109,160500,1117312950,12580,12580,12580,12580,0
|
|
20240109,160400,1117312950,12580,12580,12580,12580,0
|
|
20240109,160300,1117312950,12580,12580,12580,12580,0
|
|
20240109,160200,1117312950,12580,12580,12580,12580,0
|
|
20240109,160100,1117312950,12580,12580,12580,12580,0
|
|
20240109,160000,1117312950,12580,12580,12580,12580,0
|
|
20240109,155900,1117312950,12580,12580,12580,12580,0
|
|
20240109,155800,1117312950,12580,12580,12580,12580,0
|
|
20240109,155700,1117312950,12580,12580,12580,12580,0
|
|
20240109,155600,1117312950,12580,12580,12580,12580,0
|
|
20240109,155500,1117312950,12580,12580,12580,12580,0
|
|
20240109,155400,1117312950,12580,12580,12580,12580,0
|
|
20240109,155300,1117312950,12580,12580,12580,12580,0
|
|
20240109,155200,1117312950,12580,12580,12580,12580,0
|
|
20240109,155100,1117312950,12580,12580,12580,12580,0
|
|
20240109,155000,1117312950,12580,12580,12580,12580,0
|
|
20240109,154900,1117312950,12580,12580,12580,12580,0
|
|
20240109,154800,1117312950,12580,12580,12580,12580,0
|
|
20240109,154700,1117312950,12580,12580,12580,12580,0
|
|
20240109,154600,1117312950,12580,12580,12580,12580,0
|
|
20240109,154500,1117312950,12580,12580,12580,12580,0
|
|
20240109,154400,1117312950,12580,12580,12580,12580,0
|
|
20240109,154300,1117312950,12580,12580,12580,12580,0
|
|
20240109,154200,1117312950,12580,12580,12580,12580,317
|
|
20240109,154100,1117312950,12580,12580,12580,12580,0
|
|
20240109,154000,1117312950,12580,12580,12580,12580,0
|
|
20240109,153900,1117312950,12580,12580,12580,12580,0
|
|
20240109,153800,1117312950,12580,12580,12580,12580,0
|
|
20240109,153700,1117312950,12580,12580,12580,12580,0
|
|
20240109,153600,1117312950,12580,12580,12580,12580,0
|
|
20240109,153500,1117312950,12580,12580,12580,12580,0
|
|
20240109,153400,1117312950,12580,12580,12580,12580,0
|
|
20240109,153300,1117312950,12580,12580,12580,12580,0
|
|
20240109,153200,1117312950,12580,12580,12580,12580,0
|
|
20240109,153100,1117312950,12580,12580,12580,12580,0
|
|
20240109,153000,1117312950,12580,12580,12580,12580,317
|
|
20240109,152900,1113325090,12590,12590,12590,12590,0
|
|
20240109,152800,1113325090,12590,12590,12590,12590,0
|
|
20240109,152700,1113325090,12590,12590,12590,12590,0
|
|
20240109,152600,1113325090,12590,12590,12590,12590,0
|
|
20240109,152500,1113325090,12590,12590,12590,12590,0
|
|
20240109,152400,1113325090,12590,12590,12590,12590,0
|
|
20240109,152300,1113325090,12590,12590,12590,12590,0
|
|
20240109,152200,1113325090,12590,12590,12590,12590,0
|
|
20240109,152100,1113325090,12590,12590,12590,12590,0
|
|
20240109,152000,1113325090,12590,12590,12590,12590,0
|
|
20240109,151900,1113325090,12590,12560,12600,12530,511
|
|
20240109,151800,1106912560,12600,12550,12600,12550,16
|
|
20240109,151700,1106711460,12600,12600,12600,12600,11
|
|
20240109,151600,1106572860,12610,12610,12610,12610,0
|
|
20240109,151500,1106572860,12610,12610,12610,12610,1
|
|
20240109,151400,1106560250,12600,12600,12600,12600,2022
|
|
20240109,151300,1081083050,12620,12620,12620,12620,40
|
|
20240109,151200,1080578250,12640,12640,12640,12640,0
|
|
20240109,151100,1080578250,12640,12640,12640,12640,0
|
|
20240109,151000,1080578250,12640,12640,12640,12640,5
|
|
20240109,150900,1080515050,12630,12570,12630,12570,3316
|
|
20240109,150800,1038736660,12520,12530,12530,12520,291
|
|
20240109,150700,1035090840,12520,12520,12520,12520,261
|
|
20240109,150600,1031823120,12520,12520,12520,12520,75
|
|
20240109,150500,1030884120,12520,12530,12530,12520,129
|
|
20240109,150400,1029268840,12530,12530,12530,12520,353
|
|
20240109,150300,1024845780,12530,12540,12540,12530,549
|
|
20240109,150200,1017963260,12540,12540,12540,12540,20
|
|
20240109,150100,1017712460,12540,12540,12540,12540,103
|
|
20240109,150000,1016420840,12570,12540,12570,12540,36
|
|
20240109,145900,1015968860,12580,12580,12580,12580,36
|
|
20240109,145800,1015515980,12580,12580,12580,12580,9
|
|
20240109,145700,1015402760,12530,12530,12530,12530,0
|
|
20240109,145600,1015402760,12530,12530,12530,12530,9
|
|
20240109,145500,1015289990,12590,12590,12590,12590,1
|
|
20240109,145400,1015277400,12600,12600,12600,12600,1
|
|
20240109,145300,1015264800,12520,12520,12520,12520,37
|
|
20240109,145200,1014801560,12520,12480,12520,12480,1572
|
|
20240109,145100,995160760,12480,12480,12480,12480,50
|
|
20240109,145000,994536760,12470,12470,12470,12470,0
|
|
20240109,144900,994536760,12470,12520,12520,12470,900
|
|
20240109,144800,983293610,12520,12520,12520,12520,148
|
|
20240109,144700,981440650,12560,12570,12570,12520,952
|
|
20240109,144600,969489500,12570,12600,12600,12570,139
|
|
20240109,144500,967742190,12580,12580,12580,12580,16
|
|
20240109,144400,967540910,12580,12590,12590,12580,909
|
|
20240109,144300,956098400,12600,12600,12600,12600,651
|
|
20240109,144200,947895800,12610,12620,12620,12610,270
|
|
20240109,144100,944490540,12620,12620,12620,12620,0
|
|
20240109,144000,944490540,12620,12620,12620,12620,62
|
|
20240109,143900,943708100,12620,12620,12620,12620,0
|
|
20240109,143800,943708100,12620,12620,12620,12620,0
|
|
20240109,143700,943708100,12620,12620,12620,12620,0
|
|
20240109,143600,943708100,12620,12630,12630,12620,44
|
|
20240109,143500,943152730,12670,12660,12670,12660,150
|
|
20240109,143400,941252470,12660,12660,12660,12660,0
|
|
20240109,143300,941252470,12660,12660,12660,12660,0
|
|
20240109,143200,941252470,12660,12660,12660,12660,0
|
|
20240109,143100,941252470,12660,12660,12660,12660,0
|
|
20240109,143000,941252470,12660,12660,12660,12660,1
|
|
20240109,142900,941239810,12620,12620,12620,12620,0
|
|
20240109,142800,941239810,12620,12620,12620,12620,0
|
|
20240109,142700,941239810,12620,12620,12620,12620,1
|
|
20240109,142600,941227190,12620,12620,12620,12620,0
|
|
20240109,142500,941227190,12620,12620,12620,12620,0
|
|
20240109,142400,941227190,12620,12620,12620,12620,0
|
|
20240109,142300,941227190,12620,12620,12620,12620,0
|
|
20240109,142200,941227190,12620,12620,12620,12620,1
|
|
20240109,142100,941214570,12610,12610,12610,12610,0
|
|
20240109,142000,941214570,12610,12610,12610,12610,0
|
|
20240109,141900,941214570,12610,12610,12610,12610,0
|
|
20240109,141800,941214570,12610,12610,12610,12610,0
|
|
20240109,141700,941214570,12610,12610,12610,12610,0
|
|
20240109,141600,941214570,12610,12610,12610,12610,0
|
|
20240109,141500,941214570,12610,12620,12620,12610,476
|
|
20240109,141400,935208010,12630,12630,12630,12630,500
|
|
20240109,141300,928893010,12600,12600,12600,12600,0
|
|
20240109,141200,928893010,12600,12630,12630,12600,1000
|
|
20240109,141100,916285450,12620,12620,12620,12620,0
|
|
20240109,141000,916285450,12620,12620,12620,12620,0
|
|
20240109,140900,916285450,12620,12620,12620,12620,0
|
|
20240109,140800,916285450,12620,12620,12620,12620,0
|
|
20240109,140700,916285450,12620,12620,12620,12620,0
|
|
20240109,140600,916285450,12620,12620,12620,12620,0
|
|
20240109,140500,916285450,12620,12620,12620,12620,0
|
|
20240109,140400,916285450,12620,12620,12620,12620,20
|
|
20240109,140300,916033050,12620,12620,12620,12620,0
|
|
20240109,140200,916033050,12620,12620,12620,12620,60
|
|
20240109,140100,915275850,12650,12650,12650,12650,50
|
|
20240109,140000,914643350,12630,12630,12630,12630,0
|
|
20240109,135900,914643350,12630,12630,12630,12630,0
|
|
20240109,135800,914643350,12630,12630,12630,12630,0
|
|
20240109,135700,914643350,12630,12630,12630,12630,0
|
|
20240109,135600,914643350,12630,12630,12630,12630,0
|
|
20240109,135500,914643350,12630,12630,12630,12630,0
|
|
20240109,135400,914643350,12630,12630,12630,12630,0
|
|
20240109,135300,914643350,12630,12630,12630,12630,95
|
|
20240109,135200,913443500,12630,12630,12630,12630,0
|
|
20240109,135100,913443500,12630,12630,12630,12630,0
|
|
20240109,135000,913443500,12630,12630,12630,12630,0
|
|
20240109,134900,913443500,12630,12630,12630,12630,199
|
|
20240109,134800,910930130,12630,12630,12630,12630,0
|
|
20240109,134700,910930130,12630,12630,12630,12630,0
|
|
20240109,134600,910930130,12630,12630,12630,12630,0
|
|
20240109,134500,910930130,12630,12600,12630,12600,102
|
|
20240109,134400,909644900,12600,12600,12610,12600,102
|
|
20240109,134300,908358950,12600,12610,12610,12600,202
|
|
20240109,134200,905813550,12610,12610,12610,12610,0
|
|
20240109,134100,905813550,12610,12610,12610,12610,612
|
|
20240109,134000,898096230,12610,12610,12610,12610,7
|
|
20240109,133900,898007960,12610,12610,12610,12610,0
|
|
20240109,133800,898007960,12610,12610,12610,12610,4
|
|
20240109,133700,897957520,12610,12630,12630,12610,1790
|
|
20240109,133600,875379320,12630,12630,12630,12630,2
|
|
20240109,133500,875354060,12630,12630,12630,12630,1
|
|
20240109,133400,875341430,12640,12640,12640,12640,0
|
|
20240109,133300,875341430,12640,12630,12640,12630,70
|
|
20240109,133200,874456830,12630,12630,12630,12630,0
|
|
20240109,133100,874456830,12630,12640,12640,12630,106
|
|
20240109,133000,873117550,12640,12640,12640,12640,10
|
|
20240109,132900,872991150,12640,12640,12640,12640,502
|
|
20240109,132800,866645870,12640,12640,12640,12640,0
|
|
20240109,132700,866645870,12640,12640,12640,12640,302
|
|
20240109,132600,862828590,12640,12630,12640,12630,43
|
|
20240109,132500,862285080,12630,12630,12630,12630,100
|
|
20240109,132400,861022080,12630,12630,12630,12630,56
|
|
20240109,132300,860314800,12640,12640,12640,12640,0
|
|
20240109,132200,860314800,12640,12640,12640,12640,0
|
|
20240109,132100,860314800,12640,12640,12640,12640,0
|
|
20240109,132000,860314800,12640,12640,12640,12640,0
|
|
20240109,131900,860314800,12640,12640,12640,12640,0
|
|
20240109,131800,860314800,12640,12640,12640,12640,0
|
|
20240109,131700,860314800,12640,12640,12640,12640,0
|
|
20240109,131600,860314800,12640,12640,12640,12640,0
|
|
20240109,131500,860314800,12640,12640,12640,12640,0
|
|
20240109,131400,860314800,12640,12640,12640,12640,39
|
|
20240109,131300,859821840,12640,12640,12640,12640,0
|
|
20240109,131200,859821840,12640,12640,12640,12640,0
|
|
20240109,131100,859821840,12640,12640,12640,12640,0
|
|
20240109,131000,859821840,12640,12630,12640,12630,143
|
|
20240109,130900,858014750,12630,12640,12640,12630,12
|
|
20240109,130800,857863140,12640,12630,12640,12630,185
|
|
20240109,130700,855524780,12640,12670,12670,12640,1055
|
|
20240109,130600,842179810,12660,12660,12660,12660,0
|
|
20240109,130500,842179810,12660,12660,12660,12660,0
|
|
20240109,130400,842179810,12660,12660,12660,12660,0
|
|
20240109,130300,842179810,12660,12680,12680,12660,100
|
|
20240109,130200,840913510,12670,12670,12670,12670,452
|
|
20240109,130100,835186670,12730,12730,12730,12730,0
|
|
20240109,130000,835186670,12730,12710,12730,12670,2200
|
|
20240109,125900,807269100,12730,12730,12730,12730,0
|
|
20240109,125800,807269100,12730,12730,12730,12730,0
|
|
20240109,125700,807269100,12730,12730,12730,12730,1
|
|
20240109,125600,807256370,12730,12730,12730,12730,0
|
|
20240109,125500,807256370,12730,12730,12730,12730,0
|
|
20240109,125400,807256370,12730,12730,12730,12730,0
|
|
20240109,125300,807256370,12730,12730,12730,12730,0
|
|
20240109,125200,807256370,12730,12730,12730,12730,1
|
|
20240109,125100,807243640,12710,12710,12710,12710,483
|
|
20240109,125000,801104710,12710,12710,12710,12710,48
|
|
20240109,124900,800494630,12710,12710,12710,12710,0
|
|
20240109,124800,800494630,12710,12710,12710,12710,0
|
|
20240109,124700,800494630,12710,12710,12710,12710,0
|
|
20240109,124600,800494630,12710,12710,12710,12710,0
|
|
20240109,124500,800494630,12710,12710,12710,12710,10
|
|
20240109,124400,800367530,12710,12720,12720,12710,307
|
|
20240109,124300,796465320,12720,12720,12720,12720,300
|
|
20240109,124200,792649320,12720,12720,12720,12720,0
|
|
20240109,124100,792649320,12720,12720,12720,12720,0
|
|
20240109,124000,792649320,12720,12720,12720,12720,0
|
|
20240109,123900,792649320,12720,12720,12720,12720,0
|
|
20240109,123800,792649320,12720,12730,12730,12720,1185
|
|
20240109,123700,777568450,12730,12730,12730,12730,0
|
|
20240109,123600,777568450,12730,12730,12730,12730,0
|
|
20240109,123500,777568450,12730,12730,12730,12730,0
|
|
20240109,123400,777568450,12730,12730,12730,12730,0
|
|
20240109,123300,777568450,12730,12730,12730,12730,0
|
|
20240109,123200,777568450,12730,12760,12760,12730,101
|
|
20240109,123100,776282690,12760,12760,12760,12760,0
|
|
20240109,123000,776282690,12760,12760,12760,12760,0
|
|
20240109,122900,776282690,12760,12760,12760,12760,300
|
|
20240109,122800,772454690,12760,12760,12760,12760,1
|
|
20240109,122700,772441930,12730,12730,12730,12730,34
|
|
20240109,122600,772009110,12720,12720,12720,12720,0
|
|
20240109,122500,772009110,12720,12720,12720,12720,0
|
|
20240109,122400,772009110,12720,12720,12720,12720,0
|
|
20240109,122300,772009110,12720,12720,12720,12720,0
|
|
20240109,122200,772009110,12720,12720,12720,12720,41
|
|
20240109,122100,771487590,12720,12720,12720,12720,0
|
|
20240109,122000,771487590,12720,12720,12720,12720,20
|
|
20240109,121900,771233190,12710,12710,12710,12710,7
|
|
20240109,121800,771144220,12720,12720,12720,12720,1
|
|
20240109,121700,771131500,12720,12720,12720,12720,0
|
|
20240109,121600,771131500,12720,12720,12720,12720,6
|
|
20240109,121500,771055180,12720,12720,12720,12720,0
|
|
20240109,121400,771055180,12720,12720,12720,12720,11
|
|
20240109,121300,770915260,12720,12720,12720,12720,10
|
|
20240109,121200,770788060,12720,12720,12720,12720,227
|
|
20240109,121100,767900620,12720,12720,12720,12720,0
|
|
20240109,121000,767900620,12720,12720,12720,12720,0
|
|
20240109,120900,767900620,12720,12720,12720,12720,0
|
|
20240109,120800,767900620,12720,12720,12720,12720,5
|
|
20240109,120700,767837020,12720,12730,12730,12720,47
|
|
20240109,120600,767238900,12730,12730,12730,12730,5
|
|
20240109,120500,767175250,12730,12730,12730,12730,3
|
|
20240109,120400,767137060,12730,12730,12730,12730,42
|
|
20240109,120300,766602400,12730,12730,12730,12730,0
|
|
20240109,120200,766602400,12730,12730,12730,12730,0
|
|
20240109,120100,766602400,12730,12730,12730,12730,63
|
|
20240109,120000,765800410,12730,12730,12730,12730,1
|
|
20240109,115900,765787680,12730,12730,12730,12730,0
|
|
20240109,115800,765787680,12730,12730,12730,12730,0
|
|
20240109,115700,765787680,12730,12730,12730,12730,0
|
|
20240109,115600,765787680,12730,12730,12730,12730,300
|
|
20240109,115500,761968680,12730,12730,12730,12730,0
|
|
20240109,115400,761968680,12730,12730,12730,12730,330
|
|
20240109,115300,757767780,12730,12730,12730,12730,0
|
|
20240109,115200,757767780,12730,12730,12730,12730,0
|
|
20240109,115100,757767780,12730,12740,12740,12730,100
|
|
20240109,115000,756494720,12730,12730,12730,12730,1
|
|
20240109,114900,756481990,12750,12750,12750,12750,0
|
|
20240109,114800,756481990,12750,12750,12750,12750,0
|
|
20240109,114700,756481990,12750,12750,12750,12750,0
|
|
20240109,114600,756481990,12750,12750,12750,12750,1
|
|
20240109,114500,756469240,12720,12720,12720,12720,0
|
|
20240109,114400,756469240,12720,12720,12720,12720,0
|
|
20240109,114300,756469240,12720,12730,12730,12720,234
|
|
20240109,114200,753492440,12700,12700,12700,12700,0
|
|
20240109,114100,753492440,12700,12700,12700,12700,0
|
|
20240109,114000,753492440,12700,12700,12700,12700,0
|
|
20240109,113900,753492440,12700,12700,12700,12700,0
|
|
20240109,113800,753492440,12700,12750,12750,12700,5128
|
|
20240109,113700,688234080,12760,12760,12760,12760,201
|
|
20240109,113600,685669320,12760,12760,12760,12760,0
|
|
20240109,113500,685669320,12760,12760,12760,12760,50
|
|
20240109,113400,685031320,12770,12760,12770,12760,115
|
|
20240109,113300,683563770,12760,12770,12770,12760,519
|
|
20240109,113200,676938990,12780,12780,12780,12780,10
|
|
20240109,113100,676811190,12780,12780,12780,12780,57
|
|
20240109,113000,676082730,12780,12780,12780,12780,16
|
|
20240109,112900,675878250,12800,12800,12800,12800,0
|
|
20240109,112800,675878250,12800,12800,12800,12800,2
|
|
20240109,112700,675852650,12800,12800,12800,12800,0
|
|
20240109,112600,675852650,12800,12800,12800,12800,0
|
|
20240109,112500,675852650,12800,12800,12800,12800,0
|
|
20240109,112400,675852650,12800,12800,12800,12800,0
|
|
20240109,112300,675852650,12800,12800,12800,12800,1
|
|
20240109,112200,675839850,12770,12770,12770,12770,18
|
|
20240109,112100,675609990,12770,12770,12770,12770,982
|
|
20240109,112000,663069850,12770,12770,12770,12770,0
|
|
20240109,111900,663069850,12770,12780,12780,12770,389
|
|
20240109,111800,658098910,12780,12790,12790,12780,579
|
|
20240109,111700,650695990,12800,12800,12800,12800,312
|
|
20240109,111600,646702390,12800,12800,12800,12800,412
|
|
20240109,111500,641428790,12800,12800,12800,12800,101
|
|
20240109,111400,640135990,12810,12810,12810,12810,71
|
|
20240109,111300,639226480,12820,12820,12820,12820,16
|
|
20240109,111200,639021360,12820,12820,12820,12820,0
|
|
20240109,111100,639021360,12820,12820,12820,12820,2
|
|
20240109,111000,638995720,12820,12820,12820,12820,0
|
|
20240109,110900,638995720,12820,12850,12850,12820,1010
|
|
20240109,110800,626044480,12870,12870,12870,12870,0
|
|
20240109,110700,626044480,12870,12870,12870,12870,0
|
|
20240109,110600,626044480,12870,12860,12870,12860,15
|
|
20240109,110500,625851480,12870,12870,12870,12870,0
|
|
20240109,110400,625851480,12870,12870,12870,12870,10
|
|
20240109,110300,625722780,12840,12840,12840,12840,79
|
|
20240109,110200,624708420,12850,12880,12880,12850,1462
|
|
20240109,110100,605921690,12850,12850,12850,12850,1
|
|
20240109,110000,605908840,12880,12880,12880,12880,7
|
|
20240109,105900,605818680,12890,12890,12890,12890,0
|
|
20240109,105800,605818680,12890,12890,12890,12890,304
|
|
20240109,105700,601900120,12890,12860,12890,12860,901
|
|
20240109,105600,590294870,12870,12870,12870,12870,0
|
|
20240109,105500,590294870,12870,12830,12870,12830,64
|
|
20240109,105400,589471510,12830,12830,12830,12830,1
|
|
20240109,105300,589458680,12870,12870,12870,12870,300
|
|
20240109,105200,585597680,12870,12870,12870,12870,0
|
|
20240109,105100,585597680,12870,12860,12870,12860,436
|
|
20240109,105000,579987330,12860,12860,12860,12860,12
|
|
20240109,104900,579833010,12860,12860,12860,12860,0
|
|
20240109,104800,579833010,12860,12860,12860,12860,10
|
|
20240109,104700,579704410,12820,12820,12820,12820,0
|
|
20240109,104600,579704410,12820,12820,12820,12820,0
|
|
20240109,104500,579704410,12820,12810,12820,12810,100
|
|
20240109,104400,578422420,12810,12810,12810,12810,0
|
|
20240109,104300,578422420,12810,12810,12810,12810,50
|
|
20240109,104200,577781920,12870,12870,12870,12870,0
|
|
20240109,104100,577781920,12870,12870,12870,12870,0
|
|
20240109,104000,577781920,12870,12870,12870,12870,0
|
|
20240109,103900,577781920,12870,12870,12870,12870,0
|
|
20240109,103800,577781920,12870,12870,12870,12870,102
|
|
20240109,103700,576469180,12870,12850,12870,12850,233
|
|
20240109,103600,573474130,12800,12800,12800,12800,0
|
|
20240109,103500,573474130,12800,12810,12810,12800,1536
|
|
20240109,103400,553812340,12800,12870,12870,12800,2000
|
|
20240109,103300,528183110,12880,12880,12880,12880,385
|
|
20240109,103200,523224310,12870,12870,12870,12870,1
|
|
20240109,103100,523211440,12870,12880,12880,12870,5
|
|
20240109,103000,523147060,12880,12880,12880,12880,0
|
|
20240109,102900,523147060,12880,12880,12880,12880,92
|
|
20240109,102800,521962100,12880,12870,12880,12870,330
|
|
20240109,102700,517714000,12870,12870,12870,12870,0
|
|
20240109,102600,517714000,12870,12870,12870,12870,0
|
|
20240109,102500,517714000,12870,12850,12870,12850,50
|
|
20240109,102400,517070700,12850,12860,12860,12850,30
|
|
20240109,102300,516685170,12860,12860,12860,12860,99
|
|
20240109,102200,515412030,12850,12850,12850,12850,0
|
|
20240109,102100,515412030,12850,12850,12850,12850,5
|
|
20240109,102000,515347780,12850,12850,12850,12850,0
|
|
20240109,101900,515347780,12850,12850,12850,12850,29
|
|
20240109,101800,514975130,12850,12850,12850,12850,5
|
|
20240109,101700,514910880,12850,12850,12850,12850,439
|
|
20240109,101600,509269730,12820,12820,12820,12820,0
|
|
20240109,101500,509269730,12820,12830,12830,12820,1391
|
|
20240109,101400,491431610,12840,12840,12840,12840,20
|
|
20240109,101300,491174810,12850,12850,12850,12850,300
|
|
20240109,101200,487319810,12850,12850,12850,12850,101
|
|
20240109,101100,486021960,12820,12820,12820,12820,59
|
|
20240109,101000,485265580,12820,12820,12820,12820,0
|
|
20240109,100900,485265580,12820,12850,12850,12810,2160
|
|
20240109,100800,457568450,12880,12840,12880,12840,48
|
|
20240109,100700,456950530,12840,12840,12840,12840,321
|
|
20240109,100600,452828890,12840,12840,12850,12840,338
|
|
20240109,100500,448487970,12850,12850,12850,12850,458
|
|
20240109,100400,442602670,12850,12870,12870,12850,657
|
|
20240109,100300,434154550,12880,12870,12880,12860,56
|
|
20240109,100200,433433320,12870,12890,12890,12870,340
|
|
20240109,100100,429055810,12890,12890,12890,12890,215
|
|
20240109,100000,426284460,12890,12890,12890,12890,178
|
|
20240109,095900,423990040,12890,12890,12890,12890,1
|
|
20240109,095800,423977150,12890,12900,12900,12890,699
|
|
20240109,095700,414961500,12900,12900,12900,12900,0
|
|
20240109,095600,414961500,12900,12900,12900,12900,721
|
|
20240109,095500,405660600,12900,12890,12900,12890,557
|
|
20240109,095400,398480670,12890,12890,12890,12890,530
|
|
20240109,095300,391648970,12880,12880,12880,12880,1
|
|
20240109,095200,391636090,12910,12910,12910,12910,50
|
|
20240109,095100,390990590,12920,12920,12920,12920,121
|
|
20240109,095000,389427270,12910,12900,12920,12850,2829
|
|
20240109,094900,352919350,12890,12880,12890,12880,2369
|
|
20240109,094800,322386920,12880,12880,12880,12880,30
|
|
20240109,094700,322000520,12880,12880,12880,12880,0
|
|
20240109,094600,322000520,12880,12880,12880,12880,0
|
|
20240109,094500,322000520,12880,12850,12880,12840,222
|
|
20240109,094400,319141260,12850,12850,12850,12850,219
|
|
20240109,094300,316327110,12850,12860,12860,12850,512
|
|
20240109,094200,309745500,12860,12870,12870,12860,633
|
|
20240109,094100,301603800,12880,12880,12880,12880,100
|
|
20240109,094000,300315800,12880,12880,12880,12880,0
|
|
20240109,093900,300315800,12880,12880,12880,12880,20
|
|
20240109,093800,300058200,12880,12860,12880,12850,109
|
|
20240109,093700,298656640,12860,12880,12890,12860,1217
|
|
20240109,093600,282983970,12890,12890,12890,12890,0
|
|
20240109,093500,282983970,12890,12890,12890,12880,544
|
|
20240109,093400,275972810,12890,12870,12890,12870,643
|
|
20240109,093300,267690330,12860,12810,12860,12810,5670
|
|
20240109,093200,194902370,12800,12800,12800,12800,1001
|
|
20240109,093100,182089570,12800,12800,12800,12800,0
|
|
20240109,093000,182089570,12800,12780,12800,12780,153
|
|
20240109,092900,180132830,12770,12770,12770,12770,14
|
|
20240109,092800,179954050,12770,12770,12780,12770,82
|
|
20240109,092700,178906900,12770,12770,12770,12770,642
|
|
20240109,092600,170708560,12770,12780,12780,12770,108
|
|
20240109,092500,169328370,12770,12770,12770,12770,42
|
|
20240109,092400,168792030,12770,12790,12790,12770,289
|
|
20240109,092300,165099820,12790,12790,12790,12790,469
|
|
20240109,092200,159101310,12790,12790,12790,12790,365
|
|
20240109,092100,154432960,12800,12800,12800,12800,1019
|
|
20240109,092000,141389760,12820,12810,12820,12810,302
|
|
20240109,091900,137519030,12790,12790,12800,12790,122
|
|
20240109,091800,135958530,12800,12790,12800,12790,320
|
|
20240109,091700,131864250,12790,12770,12790,12770,103
|
|
20240109,091600,130548420,12780,12710,12780,12710,861
|
|
20240109,091500,119589530,12710,12710,12710,12710,20
|
|
20240109,091400,119335330,12700,12700,12700,12700,206
|
|
20240109,091300,116719130,12700,12710,12710,12700,1435
|
|
20240109,091200,98490430,12750,12760,12760,12750,441
|
|
20240109,091100,92863570,12770,12810,12810,12770,1345
|
|
20240109,091000,75643760,12810,12840,12870,12810,634
|
|
20240109,090900,67510090,12840,12820,12850,12800,1413
|
|
20240109,090800,49398810,12800,12710,12810,12710,2532
|
|
20240109,090700,17007920,12700,12700,12700,12700,10
|
|
20240109,090600,16880920,12670,12660,12670,12660,270
|
|
20240109,090500,13462410,12640,12610,12640,12610,415
|
|
20240109,090400,8219790,12610,12590,12610,12590,94
|
|
20240109,090300,7034970,12590,12600,12600,12590,31
|
|
20240109,090200,6644670,12600,12600,12600,12600,0
|
|
20240109,090100,6644670,12600,12600,12600,12600,0
|
|
20240109,090000,6644670,12600,12610,12610,12600,527
|