643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,204000,217792700,12200,12200,12200,12200,2112
|
|
20240102,203900,217792700,12200,12200,12200,12200,0
|
|
20240102,203800,217792700,12200,12200,12200,12200,0
|
|
20240102,203700,217792700,12200,12200,12200,12200,0
|
|
20240102,203600,217792700,12200,12200,12200,12200,0
|
|
20240102,203500,217792700,12200,12200,12200,12200,0
|
|
20240102,203400,217792700,12200,12200,12200,12200,0
|
|
20240102,203300,217792700,12200,12200,12200,12200,0
|
|
20240102,203200,217792700,12200,12200,12200,12200,0
|
|
20240102,203100,217792700,12200,12200,12200,12200,0
|
|
20240102,203000,217792700,12200,12200,12200,12200,0
|
|
20240102,202900,217792700,12200,12200,12200,12200,0
|
|
20240102,202800,217792700,12200,12200,12200,12200,0
|
|
20240102,202700,217792700,12200,12200,12200,12200,0
|
|
20240102,202600,217792700,12200,12200,12200,12200,0
|
|
20240102,202500,217792700,12200,12200,12200,12200,0
|
|
20240102,202400,217792700,12200,12200,12200,12200,0
|
|
20240102,202300,217792700,12200,12200,12200,12200,0
|
|
20240102,202200,217792700,12200,12200,12200,12200,0
|
|
20240102,202100,217792700,12200,12200,12200,12200,0
|
|
20240102,202000,217792700,12200,12200,12200,12200,0
|
|
20240102,201900,217792700,12200,12200,12200,12200,0
|
|
20240102,201800,217792700,12200,12200,12200,12200,0
|
|
20240102,201700,217792700,12200,12200,12200,12200,0
|
|
20240102,201600,217792700,12200,12200,12200,12200,0
|
|
20240102,201500,217792700,12200,12200,12200,12200,0
|
|
20240102,201400,217792700,12200,12200,12200,12200,0
|
|
20240102,201300,217792700,12200,12200,12200,12200,0
|
|
20240102,201200,217792700,12200,12200,12200,12200,0
|
|
20240102,201100,217792700,12200,12200,12200,12200,0
|
|
20240102,201000,217792700,12200,12200,12200,12200,2112
|
|
20240102,200900,217792700,12200,12200,12200,12200,0
|
|
20240102,200800,217792700,12200,12200,12200,12200,0
|
|
20240102,200700,217792700,12200,12200,12200,12200,0
|
|
20240102,200600,217792700,12200,12200,12200,12200,0
|
|
20240102,200500,217792700,12200,12200,12200,12200,0
|
|
20240102,200400,217792700,12200,12200,12200,12200,0
|
|
20240102,200300,217792700,12200,12200,12200,12200,0
|
|
20240102,200200,217792700,12200,12200,12200,12200,0
|
|
20240102,200100,217792700,12200,12200,12200,12200,0
|
|
20240102,200000,217792700,12200,12200,12200,12200,0
|
|
20240102,195900,217792700,12200,12200,12200,12200,0
|
|
20240102,195800,217792700,12200,12200,12200,12200,0
|
|
20240102,195700,217792700,12200,12200,12200,12200,0
|
|
20240102,195600,217792700,12200,12200,12200,12200,0
|
|
20240102,195500,217792700,12200,12200,12200,12200,0
|
|
20240102,195400,217792700,12200,12200,12200,12200,0
|
|
20240102,195300,217792700,12200,12200,12200,12200,0
|
|
20240102,195200,217792700,12200,12200,12200,12200,0
|
|
20240102,195100,217792700,12200,12200,12200,12200,0
|
|
20240102,195000,217792700,12200,12200,12200,12200,0
|
|
20240102,194900,217792700,12200,12200,12200,12200,0
|
|
20240102,194800,217792700,12200,12200,12200,12200,0
|
|
20240102,194700,217792700,12200,12200,12200,12200,0
|
|
20240102,194600,217792700,12200,12200,12200,12200,0
|
|
20240102,194500,217792700,12200,12200,12200,12200,0
|
|
20240102,194400,217792700,12200,12200,12200,12200,0
|
|
20240102,194300,217792700,12200,12200,12200,12200,0
|
|
20240102,194200,217792700,12200,12200,12200,12200,0
|
|
20240102,194100,217792700,12200,12200,12200,12200,0
|
|
20240102,194000,217792700,12200,12200,12200,12200,2112
|
|
20240102,193900,217792700,12200,12200,12200,12200,0
|
|
20240102,193800,217792700,12200,12200,12200,12200,0
|
|
20240102,193700,217792700,12200,12200,12200,12200,0
|
|
20240102,193600,217792700,12200,12200,12200,12200,0
|
|
20240102,193500,217792700,12200,12200,12200,12200,0
|
|
20240102,193400,217792700,12200,12200,12200,12200,0
|
|
20240102,193300,217792700,12200,12200,12200,12200,0
|
|
20240102,193200,217792700,12200,12200,12200,12200,0
|
|
20240102,193100,217792700,12200,12200,12200,12200,0
|
|
20240102,193000,217792700,12200,12200,12200,12200,0
|
|
20240102,192900,217792700,12200,12200,12200,12200,0
|
|
20240102,192800,217792700,12200,12200,12200,12200,0
|
|
20240102,192700,217792700,12200,12200,12200,12200,0
|
|
20240102,192600,217792700,12200,12200,12200,12200,0
|
|
20240102,192500,217792700,12200,12200,12200,12200,0
|
|
20240102,192400,217792700,12200,12200,12200,12200,0
|
|
20240102,192300,217792700,12200,12200,12200,12200,0
|
|
20240102,192200,217792700,12200,12200,12200,12200,0
|
|
20240102,192100,217792700,12200,12200,12200,12200,0
|
|
20240102,192000,217792700,12200,12200,12200,12200,0
|
|
20240102,191900,217792700,12200,12200,12200,12200,0
|
|
20240102,191800,217792700,12200,12200,12200,12200,0
|
|
20240102,191700,217792700,12200,12200,12200,12200,0
|
|
20240102,191600,217792700,12200,12200,12200,12200,0
|
|
20240102,191500,217792700,12200,12200,12200,12200,0
|
|
20240102,191400,217792700,12200,12200,12200,12200,0
|
|
20240102,191300,217792700,12200,12200,12200,12200,0
|
|
20240102,191200,217792700,12200,12200,12200,12200,0
|
|
20240102,191100,217792700,12200,12200,12200,12200,0
|
|
20240102,191000,217792700,12200,12200,12200,12200,2112
|
|
20240102,190900,217792700,12200,12200,12200,12200,0
|
|
20240102,190800,217792700,12200,12200,12200,12200,0
|
|
20240102,190700,217792700,12200,12200,12200,12200,0
|
|
20240102,190600,217792700,12200,12200,12200,12200,0
|
|
20240102,190500,217792700,12200,12200,12200,12200,0
|
|
20240102,190400,217792700,12200,12200,12200,12200,0
|
|
20240102,190300,217792700,12200,12200,12200,12200,0
|
|
20240102,190200,217792700,12200,12200,12200,12200,0
|
|
20240102,190100,217792700,12200,12200,12200,12200,0
|
|
20240102,190000,217792700,12200,12200,12200,12200,0
|
|
20240102,185900,217792700,12200,12200,12200,12200,0
|
|
20240102,185800,217792700,12200,12200,12200,12200,0
|
|
20240102,185700,217792700,12200,12200,12200,12200,0
|
|
20240102,185600,217792700,12200,12200,12200,12200,0
|
|
20240102,185500,217792700,12200,12200,12200,12200,0
|
|
20240102,185400,217792700,12200,12200,12200,12200,0
|
|
20240102,185300,217792700,12200,12200,12200,12200,0
|
|
20240102,185200,217792700,12200,12200,12200,12200,0
|
|
20240102,185100,217792700,12200,12200,12200,12200,0
|
|
20240102,185000,217792700,12200,12200,12200,12200,0
|
|
20240102,184900,217792700,12200,12200,12200,12200,0
|
|
20240102,184800,217792700,12200,12200,12200,12200,0
|
|
20240102,184700,217792700,12200,12200,12200,12200,0
|
|
20240102,184600,217792700,12200,12200,12200,12200,0
|
|
20240102,184500,217792700,12200,12200,12200,12200,0
|
|
20240102,184400,217792700,12200,12200,12200,12200,0
|
|
20240102,184300,217792700,12200,12200,12200,12200,0
|
|
20240102,184200,217792700,12200,12200,12200,12200,0
|
|
20240102,184100,217792700,12200,12200,12200,12200,0
|
|
20240102,184000,217792700,12200,12200,12200,12200,2112
|
|
20240102,183900,217792700,12200,12200,12200,12200,0
|
|
20240102,183800,217792700,12200,12200,12200,12200,0
|
|
20240102,183700,217792700,12200,12200,12200,12200,0
|
|
20240102,183600,217792700,12200,12200,12200,12200,0
|
|
20240102,183500,217792700,12200,12200,12200,12200,0
|
|
20240102,183400,217792700,12200,12200,12200,12200,0
|
|
20240102,183300,217792700,12200,12200,12200,12200,0
|
|
20240102,183200,217792700,12200,12200,12200,12200,0
|
|
20240102,183100,217792700,12200,12200,12200,12200,0
|
|
20240102,183000,217792700,12200,12200,12200,12200,0
|
|
20240102,182900,217792700,12200,12200,12200,12200,0
|
|
20240102,182800,217792700,12200,12200,12200,12200,0
|
|
20240102,182700,217792700,12200,12200,12200,12200,0
|
|
20240102,182600,217792700,12200,12200,12200,12200,0
|
|
20240102,182500,217792700,12200,12200,12200,12200,0
|
|
20240102,182400,217792700,12200,12200,12200,12200,0
|
|
20240102,182300,217792700,12200,12200,12200,12200,0
|
|
20240102,182200,217792700,12200,12200,12200,12200,0
|
|
20240102,182100,217792700,12200,12200,12200,12200,0
|
|
20240102,182000,217792700,12200,12200,12200,12200,0
|
|
20240102,181900,217792700,12200,12200,12200,12200,0
|
|
20240102,181800,217792700,12200,12200,12200,12200,0
|
|
20240102,181700,217792700,12200,12200,12200,12200,0
|
|
20240102,181600,217792700,12200,12200,12200,12200,0
|
|
20240102,181500,217792700,12200,12200,12200,12200,0
|
|
20240102,181400,217792700,12200,12200,12200,12200,0
|
|
20240102,181300,217792700,12200,12200,12200,12200,0
|
|
20240102,181200,217792700,12200,12200,12200,12200,0
|
|
20240102,181100,217792700,12200,12200,12200,12200,0
|
|
20240102,181000,217792700,12200,12200,12200,12200,2112
|
|
20240102,180900,217792700,12200,12200,12200,12200,0
|
|
20240102,180800,217792700,12200,12200,12200,12200,0
|
|
20240102,180700,217792700,12200,12200,12200,12200,0
|
|
20240102,180600,217792700,12200,12200,12200,12200,0
|
|
20240102,180500,217792700,12200,12200,12200,12200,0
|
|
20240102,180400,217792700,12200,12200,12200,12200,0
|
|
20240102,180300,217792700,12200,12200,12200,12200,0
|
|
20240102,180200,217792700,12200,12200,12200,12200,0
|
|
20240102,180100,217792700,12200,12200,12200,12200,0
|
|
20240102,180000,217792700,12200,12200,12200,12200,0
|
|
20240102,175900,217792700,12200,12200,12200,12200,0
|
|
20240102,175800,217792700,12200,12200,12200,12200,0
|
|
20240102,175700,217792700,12200,12200,12200,12200,0
|
|
20240102,175600,217792700,12200,12200,12200,12200,0
|
|
20240102,175500,217792700,12200,12200,12200,12200,0
|
|
20240102,175400,217792700,12200,12200,12200,12200,0
|
|
20240102,175300,217792700,12200,12200,12200,12200,0
|
|
20240102,175200,217792700,12200,12200,12200,12200,0
|
|
20240102,175100,217792700,12200,12200,12200,12200,0
|
|
20240102,175000,217792700,12200,12200,12200,12200,0
|
|
20240102,174900,217792700,12200,12200,12200,12200,0
|
|
20240102,174800,217792700,12200,12200,12200,12200,0
|
|
20240102,174700,217792700,12200,12200,12200,12200,0
|
|
20240102,174600,217792700,12200,12200,12200,12200,0
|
|
20240102,174500,217792700,12200,12200,12200,12200,0
|
|
20240102,174400,217792700,12200,12200,12200,12200,0
|
|
20240102,174300,217792700,12200,12200,12200,12200,0
|
|
20240102,174200,217792700,12200,12200,12200,12200,0
|
|
20240102,174100,217792700,12200,12200,12200,12200,0
|
|
20240102,174000,217792700,12200,12200,12200,12200,2112
|
|
20240102,173900,217792700,12200,12200,12200,12200,0
|
|
20240102,173800,217792700,12200,12200,12200,12200,0
|
|
20240102,173700,217792700,12200,12200,12200,12200,0
|
|
20240102,173600,217792700,12200,12200,12200,12200,0
|
|
20240102,173500,217792700,12200,12200,12200,12200,0
|
|
20240102,173400,217792700,12200,12200,12200,12200,0
|
|
20240102,173300,217792700,12200,12200,12200,12200,0
|
|
20240102,173200,217792700,12200,12200,12200,12200,0
|
|
20240102,173100,217792700,12200,12200,12200,12200,0
|
|
20240102,173000,217792700,12200,12200,12200,12200,0
|
|
20240102,172900,217792700,12200,12200,12200,12200,0
|
|
20240102,172800,217792700,12200,12200,12200,12200,0
|
|
20240102,172700,217792700,12200,12200,12200,12200,0
|
|
20240102,172600,217792700,12200,12200,12200,12200,0
|
|
20240102,172500,217792700,12200,12200,12200,12200,0
|
|
20240102,172400,217792700,12200,12200,12200,12200,0
|
|
20240102,172300,217792700,12200,12200,12200,12200,0
|
|
20240102,172200,217792700,12200,12200,12200,12200,0
|
|
20240102,172100,217792700,12200,12200,12200,12200,0
|
|
20240102,172000,217792700,12200,12200,12200,12200,0
|
|
20240102,171900,217792700,12200,12200,12200,12200,0
|
|
20240102,171800,217792700,12200,12200,12200,12200,0
|
|
20240102,171700,217792700,12200,12200,12200,12200,0
|
|
20240102,171600,217792700,12200,12200,12200,12200,0
|
|
20240102,171500,217792700,12200,12200,12200,12200,0
|
|
20240102,171400,217792700,12200,12200,12200,12200,0
|
|
20240102,171300,217792700,12200,12200,12200,12200,0
|
|
20240102,171200,217792700,12200,12200,12200,12200,0
|
|
20240102,171100,217792700,12200,12200,12200,12200,0
|
|
20240102,171000,217792700,12200,12200,12200,12200,2112
|
|
20240102,170900,217792700,12200,12200,12200,12200,0
|
|
20240102,170800,217792700,12200,12200,12200,12200,0
|
|
20240102,170700,217792700,12200,12200,12200,12200,0
|
|
20240102,170600,217792700,12200,12200,12200,12200,0
|
|
20240102,170500,217792700,12200,12200,12200,12200,0
|
|
20240102,170400,217792700,12200,12200,12200,12200,0
|
|
20240102,170300,217792700,12200,12200,12200,12200,0
|
|
20240102,170200,217792700,12200,12200,12200,12200,0
|
|
20240102,170100,217792700,12200,12200,12200,12200,0
|
|
20240102,170000,217792700,12200,12200,12200,12200,0
|
|
20240102,165900,217792700,12200,12200,12200,12200,0
|
|
20240102,165800,217792700,12200,12200,12200,12200,0
|
|
20240102,165700,217792700,12200,12200,12200,12200,0
|
|
20240102,165600,217792700,12200,12200,12200,12200,0
|
|
20240102,165500,217792700,12200,12200,12200,12200,0
|
|
20240102,165400,217792700,12200,12200,12200,12200,0
|
|
20240102,165300,217792700,12200,12200,12200,12200,0
|
|
20240102,165200,217792700,12200,12200,12200,12200,0
|
|
20240102,165100,217792700,12200,12200,12200,12200,0
|
|
20240102,165000,217792700,12200,12200,12200,12200,0
|
|
20240102,164900,217792700,12200,12200,12200,12200,0
|
|
20240102,164800,217792700,12200,12200,12200,12200,0
|
|
20240102,164700,217792700,12200,12200,12200,12200,0
|
|
20240102,164600,217792700,12200,12200,12200,12200,0
|
|
20240102,164500,217792700,12200,12200,12200,12200,0
|
|
20240102,164400,217792700,12200,12200,12200,12200,0
|
|
20240102,164300,217792700,12200,12200,12200,12200,0
|
|
20240102,164200,217792700,12200,12200,12200,12200,0
|
|
20240102,164100,217792700,12200,12200,12200,12200,0
|
|
20240102,164000,217792700,12200,12200,12200,12200,2112
|
|
20240102,163900,217792700,12200,12200,12200,12200,0
|
|
20240102,163800,217792700,12200,12200,12200,12200,0
|
|
20240102,163700,217792700,12200,12200,12200,12200,0
|
|
20240102,163600,217792700,12200,12200,12200,12200,0
|
|
20240102,163500,217792700,12200,12200,12200,12200,0
|
|
20240102,163400,217792700,12200,12200,12200,12200,0
|
|
20240102,163300,217792700,12200,12200,12200,12200,0
|
|
20240102,163200,217792700,12200,12200,12200,12200,0
|
|
20240102,163100,217792700,12200,12200,12200,12200,0
|
|
20240102,163000,217792700,12200,12200,12200,12200,0
|
|
20240102,162900,217792700,12200,12200,12200,12200,0
|
|
20240102,162800,217792700,12200,12200,12200,12200,0
|
|
20240102,162700,217792700,12200,12200,12200,12200,0
|
|
20240102,162600,217792700,12200,12200,12200,12200,0
|
|
20240102,162500,217792700,12200,12200,12200,12200,0
|
|
20240102,162400,217792700,12200,12200,12200,12200,0
|
|
20240102,162300,217792700,12200,12200,12200,12200,0
|
|
20240102,162200,217792700,12200,12200,12200,12200,0
|
|
20240102,162100,217792700,12200,12200,12200,12200,0
|
|
20240102,162000,217792700,12200,12200,12200,12200,0
|
|
20240102,161900,217792700,12200,12200,12200,12200,0
|
|
20240102,161800,217792700,12200,12200,12200,12200,0
|
|
20240102,161700,217792700,12200,12200,12200,12200,0
|
|
20240102,161600,217792700,12200,12200,12200,12200,0
|
|
20240102,161500,217792700,12200,12200,12200,12200,0
|
|
20240102,161400,217792700,12200,12200,12200,12200,0
|
|
20240102,161300,217792700,12200,12200,12200,12200,0
|
|
20240102,161200,217792700,12200,12200,12200,12200,0
|
|
20240102,161100,217792700,12200,12200,12200,12200,0
|
|
20240102,161000,217792700,12200,12200,12200,12200,2112
|
|
20240102,160900,217792700,12200,12200,12200,12200,0
|
|
20240102,160800,217792700,12200,12200,12200,12200,0
|
|
20240102,160700,217792700,12200,12200,12200,12200,0
|
|
20240102,160600,217792700,12200,12200,12200,12200,0
|
|
20240102,160500,217792700,12200,12200,12200,12200,0
|
|
20240102,160400,217792700,12200,12200,12200,12200,0
|
|
20240102,160300,217792700,12200,12200,12200,12200,0
|
|
20240102,160200,217792700,12200,12200,12200,12200,0
|
|
20240102,160100,217792700,12200,12200,12200,12200,0
|
|
20240102,160000,217792700,12200,12200,12200,12200,0
|
|
20240102,155900,217792700,12200,12200,12200,12200,0
|
|
20240102,155800,217792700,12200,12200,12200,12200,0
|
|
20240102,155700,217792700,12200,12200,12200,12200,0
|
|
20240102,155600,217792700,12200,12200,12200,12200,0
|
|
20240102,155500,217792700,12200,12200,12200,12200,0
|
|
20240102,155400,217792700,12200,12200,12200,12200,0
|
|
20240102,155300,217792700,12200,12200,12200,12200,0
|
|
20240102,155200,217792700,12200,12200,12200,12200,0
|
|
20240102,155100,217792700,12200,12200,12200,12200,0
|
|
20240102,155000,217792700,12200,12200,12200,12200,0
|
|
20240102,154900,217792700,12200,12200,12200,12200,0
|
|
20240102,154800,217792700,12200,12200,12200,12200,0
|
|
20240102,154700,217792700,12200,12200,12200,12200,0
|
|
20240102,154600,217792700,12200,12200,12200,12200,0
|
|
20240102,154500,217792700,12200,12200,12200,12200,0
|
|
20240102,154400,217792700,12200,12200,12200,12200,0
|
|
20240102,154300,217792700,12200,12200,12200,12200,0
|
|
20240102,154200,217792700,12200,12200,12200,12200,0
|
|
20240102,154100,217792700,12200,12200,12200,12200,0
|
|
20240102,154000,217792700,12200,12200,12200,12200,2112
|
|
20240102,153900,217792700,12200,12200,12200,12200,0
|
|
20240102,153800,217792700,12200,12200,12200,12200,0
|
|
20240102,153700,217792700,12200,12200,12200,12200,0
|
|
20240102,153600,217792700,12200,12200,12200,12200,0
|
|
20240102,153500,217792700,12200,12200,12200,12200,0
|
|
20240102,153400,217792700,12200,12200,12200,12200,0
|
|
20240102,153300,217792700,12200,12200,12200,12200,0
|
|
20240102,153200,217792700,12200,12200,12200,12200,0
|
|
20240102,153100,217792700,12200,12200,12200,12200,0
|
|
20240102,153000,217792700,12200,12200,12200,12200,2112
|
|
20240102,152900,192026300,12230,12230,12230,12230,0
|
|
20240102,152800,192026300,12230,12230,12230,12230,0
|
|
20240102,152700,192026300,12230,12230,12230,12230,0
|
|
20240102,152600,192026300,12230,12230,12230,12230,0
|
|
20240102,152500,192026300,12230,12230,12230,12230,0
|
|
20240102,152400,192026300,12230,12230,12230,12230,0
|
|
20240102,152300,192026300,12230,12230,12230,12230,0
|
|
20240102,152200,192026300,12230,12230,12230,12230,0
|
|
20240102,152100,192026300,12230,12230,12230,12230,0
|
|
20240102,152000,192026300,12230,12230,12230,12230,0
|
|
20240102,151900,192026300,12230,12230,12230,12230,1
|
|
20240102,151800,192014070,12190,12190,12190,12190,1
|
|
20240102,151700,192001880,12180,12180,12180,12180,0
|
|
20240102,151600,192001880,12180,12180,12180,12180,0
|
|
20240102,151500,192001880,12180,12180,12180,12180,0
|
|
20240102,151400,192001880,12180,12180,12180,12180,0
|
|
20240102,151300,192001880,12180,12180,12180,12180,0
|
|
20240102,151200,192001880,12180,12180,12180,12180,30
|
|
20240102,151100,191636480,12170,12170,12170,12170,0
|
|
20240102,151000,191636480,12170,12170,12170,12170,37
|
|
20240102,150900,191186190,12230,12220,12230,12220,11
|
|
20240102,150800,191051710,12220,12170,12220,12170,6
|
|
20240102,150700,190978440,12170,12170,12170,12170,0
|
|
20240102,150600,190978440,12170,12170,12170,12170,0
|
|
20240102,150500,190978440,12170,12170,12170,12170,60
|
|
20240102,150400,190248240,12170,12170,12170,12170,14
|
|
20240102,150300,190077860,12180,12180,12180,12180,0
|
|
20240102,150200,190077860,12180,12180,12180,12180,100
|
|
20240102,150100,188859860,12190,12200,12200,12190,464
|
|
20240102,150000,183201420,12200,12200,12200,12200,0
|
|
20240102,145900,183201420,12200,12200,12200,12200,1
|
|
20240102,145800,183189220,12190,12190,12190,12190,0
|
|
20240102,145700,183189220,12190,12190,12190,12190,0
|
|
20240102,145600,183189220,12190,12190,12190,12190,0
|
|
20240102,145500,183189220,12190,12190,12190,12190,0
|
|
20240102,145400,183189220,12190,12190,12190,12190,0
|
|
20240102,145300,183189220,12190,12190,12190,12190,0
|
|
20240102,145200,183189220,12190,12190,12190,12190,0
|
|
20240102,145100,183189220,12190,12190,12190,12190,7
|
|
20240102,145000,183103890,12200,12200,12200,12200,0
|
|
20240102,144900,183103890,12200,12200,12200,12200,1
|
|
20240102,144800,183091690,12200,12200,12200,12200,153
|
|
20240102,144700,181225090,12200,12200,12200,12200,0
|
|
20240102,144600,181225090,12200,12200,12200,12200,0
|
|
20240102,144500,181225090,12200,12200,12200,12200,0
|
|
20240102,144400,181225090,12200,12200,12200,12200,0
|
|
20240102,144300,181225090,12200,12200,12200,12200,0
|
|
20240102,144200,181225090,12200,12200,12200,12200,72
|
|
20240102,144100,180346690,12200,12200,12200,12200,0
|
|
20240102,144000,180346690,12200,12200,12200,12200,0
|
|
20240102,143900,180346690,12200,12200,12200,12200,0
|
|
20240102,143800,180346690,12200,12200,12200,12200,0
|
|
20240102,143700,180346690,12200,12200,12200,12200,87
|
|
20240102,143600,179285290,12160,12160,12160,12160,0
|
|
20240102,143500,179285290,12160,12160,12160,12160,0
|
|
20240102,143400,179285290,12160,12160,12160,12160,100
|
|
20240102,143300,178069290,12160,12160,12160,12160,0
|
|
20240102,143200,178069290,12160,12160,12160,12160,0
|
|
20240102,143100,178069290,12160,12200,12200,12160,198
|
|
20240102,143000,175654690,12200,12200,12200,12200,6
|
|
20240102,142900,175581490,12160,12160,12160,12160,63
|
|
20240102,142800,174815410,12160,12160,12160,12160,1
|
|
20240102,142700,174803250,12170,12170,12170,12170,98
|
|
20240102,142600,173610590,12170,12170,12170,12160,264
|
|
20240102,142500,170398170,12170,12170,12170,12170,0
|
|
20240102,142400,170398170,12170,12170,12170,12170,0
|
|
20240102,142300,170398170,12170,12170,12170,12170,50
|
|
20240102,142200,169789670,12170,12170,12170,12170,0
|
|
20240102,142100,169789670,12170,12170,12170,12170,0
|
|
20240102,142000,169789670,12170,12190,12190,12170,197
|
|
20240102,141900,167390040,12200,12230,12230,12200,1963
|
|
20240102,141800,143433220,12230,12230,12230,12230,0
|
|
20240102,141700,143433220,12230,12230,12230,12230,0
|
|
20240102,141600,143433220,12230,12230,12230,12230,104
|
|
20240102,141500,142161300,12210,12210,12210,12210,0
|
|
20240102,141400,142161300,12210,12210,12210,12210,0
|
|
20240102,141300,142161300,12210,12220,12220,12210,6
|
|
20240102,141200,142088030,12210,12210,12210,12210,0
|
|
20240102,141100,142088030,12210,12210,12210,12210,0
|
|
20240102,141000,142088030,12210,12210,12210,12210,0
|
|
20240102,140900,142088030,12210,12210,12210,12210,100
|
|
20240102,140800,140867030,12210,12210,12210,12210,10
|
|
20240102,140700,140744930,12240,12240,12240,12240,0
|
|
20240102,140600,140744930,12240,12240,12240,12240,11
|
|
20240102,140500,140610290,12240,12240,12240,12240,0
|
|
20240102,140400,140610290,12240,12230,12240,12230,90
|
|
20240102,140300,139508900,12230,12230,12230,12230,0
|
|
20240102,140200,139508900,12230,12230,12230,12230,1
|
|
20240102,140100,139496670,12210,12210,12210,12210,135
|
|
20240102,140000,137848320,12210,12210,12210,12210,155
|
|
20240102,135900,135955770,12210,12210,12210,12210,1
|
|
20240102,135800,135943560,12200,12200,12200,12200,51
|
|
20240102,135700,135321360,12210,12210,12210,12210,1
|
|
20240102,135600,135309150,12200,12200,12200,12200,43
|
|
20240102,135500,134784550,12200,12200,12200,12200,0
|
|
20240102,135400,134784550,12200,12200,12200,12200,0
|
|
20240102,135300,134784550,12200,12200,12200,12200,0
|
|
20240102,135200,134784550,12200,12200,12200,12200,0
|
|
20240102,135100,134784550,12200,12200,12200,12200,0
|
|
20240102,135000,134784550,12200,12200,12200,12200,0
|
|
20240102,134900,134784550,12200,12200,12200,12200,251
|
|
20240102,134800,131722350,12200,12200,12200,12200,0
|
|
20240102,134700,131722350,12200,12200,12200,12200,5
|
|
20240102,134600,131661350,12170,12170,12170,12170,0
|
|
20240102,134500,131661350,12170,12170,12170,12170,160
|
|
20240102,134400,129714150,12200,12200,12200,12200,0
|
|
20240102,134300,129714150,12200,12200,12200,12200,0
|
|
20240102,134200,129714150,12200,12200,12200,12200,1
|
|
20240102,134100,129701950,12200,12200,12200,12200,0
|
|
20240102,134000,129701950,12200,12200,12200,12200,0
|
|
20240102,133900,129701950,12200,12200,12200,12200,0
|
|
20240102,133800,129701950,12200,12200,12200,12200,0
|
|
20240102,133700,129701950,12200,12200,12200,12200,0
|
|
20240102,133600,129701950,12200,12200,12200,12200,0
|
|
20240102,133500,129701950,12200,12200,12200,12200,2
|
|
20240102,133400,129677550,12170,12170,12170,12170,0
|
|
20240102,133300,129677550,12170,12170,12170,12170,40
|
|
20240102,133200,129190750,12190,12190,12190,12190,0
|
|
20240102,133100,129190750,12190,12190,12190,12190,20
|
|
20240102,133000,128946950,12170,12170,12170,12170,0
|
|
20240102,132900,128946950,12170,12170,12170,12170,0
|
|
20240102,132800,128946950,12170,12170,12170,12170,0
|
|
20240102,132700,128946950,12170,12170,12170,12170,0
|
|
20240102,132600,128946950,12170,12170,12170,12170,0
|
|
20240102,132500,128946950,12170,12170,12170,12170,0
|
|
20240102,132400,128946950,12170,12170,12170,12170,0
|
|
20240102,132300,128946950,12170,12170,12170,12170,10
|
|
20240102,132200,128825250,12170,12170,12170,12170,68
|
|
20240102,132100,127997690,12170,12170,12170,12170,0
|
|
20240102,132000,127997690,12170,12170,12170,12170,0
|
|
20240102,131900,127997690,12170,12170,12170,12170,0
|
|
20240102,131800,127997690,12170,12170,12170,12170,56
|
|
20240102,131700,127316170,12170,12170,12170,12170,0
|
|
20240102,131600,127316170,12170,12170,12170,12170,0
|
|
20240102,131500,127316170,12170,12170,12170,12170,0
|
|
20240102,131400,127316170,12170,12170,12170,12170,0
|
|
20240102,131300,127316170,12170,12170,12170,12170,0
|
|
20240102,131200,127316170,12170,12170,12170,12170,0
|
|
20240102,131100,127316170,12170,12170,12170,12170,0
|
|
20240102,131000,127316170,12170,12170,12170,12170,287
|
|
20240102,130900,123823380,12170,12170,12170,12170,0
|
|
20240102,130800,123823380,12170,12170,12170,12170,0
|
|
20240102,130700,123823380,12170,12170,12170,12170,55
|
|
20240102,130600,123154030,12160,12160,12160,12160,0
|
|
20240102,130500,123154030,12160,12160,12160,12160,0
|
|
20240102,130400,123154030,12160,12160,12160,12160,0
|
|
20240102,130300,123154030,12160,12160,12160,12160,0
|
|
20240102,130200,123154030,12160,12170,12170,12160,300
|
|
20240102,130100,119503890,12170,12170,12170,12170,0
|
|
20240102,130000,119503890,12170,12170,12170,12170,0
|
|
20240102,125900,119503890,12170,12170,12170,12170,0
|
|
20240102,125800,119503890,12170,12170,12170,12170,47
|
|
20240102,125700,118931900,12160,12160,12160,12160,0
|
|
20240102,125600,118931900,12160,12160,12160,12160,0
|
|
20240102,125500,118931900,12160,12160,12160,12160,0
|
|
20240102,125400,118931900,12160,12160,12160,12160,0
|
|
20240102,125300,118931900,12160,12160,12160,12160,0
|
|
20240102,125200,118931900,12160,12160,12160,12160,0
|
|
20240102,125100,118931900,12160,12200,12200,12160,1698
|
|
20240102,125000,98267890,12200,12200,12200,12200,0
|
|
20240102,124900,98267890,12200,12200,12200,12200,0
|
|
20240102,124800,98267890,12200,12200,12200,12200,0
|
|
20240102,124700,98267890,12200,12200,12200,12200,0
|
|
20240102,124600,98267890,12200,12200,12200,12200,0
|
|
20240102,124500,98267890,12200,12210,12210,12200,290
|
|
20240102,124400,94729780,12230,12240,12240,12230,90
|
|
20240102,124300,93628970,12240,12240,12240,12240,0
|
|
20240102,124200,93628970,12240,12240,12240,12240,0
|
|
20240102,124100,93628970,12240,12230,12240,12230,66
|
|
20240102,124000,92821140,12230,12230,12230,12230,20
|
|
20240102,123900,92576540,12230,12230,12230,12230,0
|
|
20240102,123800,92576540,12230,12230,12230,12230,0
|
|
20240102,123700,92576540,12230,12230,12230,12230,0
|
|
20240102,123600,92576540,12230,12230,12230,12230,0
|
|
20240102,123500,92576540,12230,12230,12230,12230,10
|
|
20240102,123400,92454240,12230,12230,12230,12230,0
|
|
20240102,123300,92454240,12230,12230,12230,12230,0
|
|
20240102,123200,92454240,12230,12230,12230,12230,0
|
|
20240102,123100,92454240,12230,12230,12230,12230,0
|
|
20240102,123000,92454240,12230,12230,12230,12230,0
|
|
20240102,122900,92454240,12230,12230,12230,12230,0
|
|
20240102,122800,92454240,12230,12230,12230,12230,0
|
|
20240102,122700,92454240,12230,12230,12230,12230,1
|
|
20240102,122600,92442010,12230,12230,12230,12230,0
|
|
20240102,122500,92442010,12230,12230,12230,12230,17
|
|
20240102,122400,92234100,12230,12230,12230,12230,3
|
|
20240102,122300,92197410,12200,12200,12200,12200,0
|
|
20240102,122200,92197410,12200,12200,12200,12200,0
|
|
20240102,122100,92197410,12200,12200,12200,12200,54
|
|
20240102,122000,91538610,12200,12200,12200,12200,0
|
|
20240102,121900,91538610,12200,12200,12200,12200,10
|
|
20240102,121800,91416610,12220,12220,12220,12220,0
|
|
20240102,121700,91416610,12220,12220,12220,12220,0
|
|
20240102,121600,91416610,12220,12220,12220,12220,1
|
|
20240102,121500,91404390,12220,12220,12220,12220,0
|
|
20240102,121400,91404390,12220,12220,12220,12220,0
|
|
20240102,121300,91404390,12220,12220,12220,12220,5
|
|
20240102,121200,91343290,12200,12200,12200,12200,0
|
|
20240102,121100,91343290,12200,12200,12200,12200,0
|
|
20240102,121000,91343290,12200,12200,12200,12200,0
|
|
20240102,120900,91343290,12200,12200,12200,12200,0
|
|
20240102,120800,91343290,12200,12200,12200,12200,0
|
|
20240102,120700,91343290,12200,12200,12200,12200,0
|
|
20240102,120600,91343290,12200,12200,12200,12200,0
|
|
20240102,120500,91343290,12200,12200,12200,12200,0
|
|
20240102,120400,91343290,12200,12200,12200,12200,10
|
|
20240102,120300,91221290,12200,12200,12200,12200,40
|
|
20240102,120200,90733290,12200,12200,12200,12200,0
|
|
20240102,120100,90733290,12200,12200,12200,12200,100
|
|
20240102,120000,89513290,12200,12210,12210,12200,409
|
|
20240102,115900,84523400,12210,12210,12210,12210,0
|
|
20240102,115800,84523400,12210,12210,12210,12210,0
|
|
20240102,115700,84523400,12210,12210,12210,12210,0
|
|
20240102,115600,84523400,12210,12210,12210,12210,1
|
|
20240102,115500,84511190,12200,12200,12200,12200,13
|
|
20240102,115400,84352590,12200,12200,12200,12200,20
|
|
20240102,115300,84108590,12190,12190,12190,12190,26
|
|
20240102,115200,83791650,12190,12190,12190,12190,0
|
|
20240102,115100,83791650,12190,12190,12190,12190,1
|
|
20240102,115000,83779460,12190,12180,12190,12180,93
|
|
20240102,114900,82646590,12180,12180,12180,12180,0
|
|
20240102,114800,82646590,12180,12180,12180,12180,0
|
|
20240102,114700,82646590,12180,12180,12180,12180,0
|
|
20240102,114600,82646590,12180,12180,12180,12180,85
|
|
20240102,114500,81611290,12130,12130,12130,12130,0
|
|
20240102,114400,81611290,12130,12130,12130,12130,0
|
|
20240102,114300,81611290,12130,12130,12130,12130,0
|
|
20240102,114200,81611290,12130,12130,12130,12130,0
|
|
20240102,114100,81611290,12130,12130,12130,12130,2
|
|
20240102,114000,81587030,12130,12130,12130,12130,0
|
|
20240102,113900,81587030,12130,12130,12130,12130,0
|
|
20240102,113800,81587030,12130,12130,12130,12130,0
|
|
20240102,113700,81587030,12130,12140,12140,12130,240
|
|
20240102,113600,78675550,12140,12140,12140,12140,2
|
|
20240102,113500,78651270,12130,12130,12130,12130,0
|
|
20240102,113400,78651270,12130,12130,12130,12130,0
|
|
20240102,113300,78651270,12130,12130,12130,12130,0
|
|
20240102,113200,78651270,12130,12130,12130,12130,0
|
|
20240102,113100,78651270,12130,12130,12130,12130,0
|
|
20240102,113000,78651270,12130,12130,12130,12130,0
|
|
20240102,112900,78651270,12130,12130,12130,12130,0
|
|
20240102,112800,78651270,12130,12130,12130,12130,0
|
|
20240102,112700,78651270,12130,12140,12140,12130,10
|
|
20240102,112600,78529940,12130,12130,12130,12130,0
|
|
20240102,112500,78529940,12130,12140,12140,12130,55
|
|
20240102,112400,77862780,12130,12130,12130,12130,0
|
|
20240102,112300,77862780,12130,12130,12130,12130,0
|
|
20240102,112200,77862780,12130,12140,12140,12130,500
|
|
20240102,112100,71797240,12130,12130,12130,12130,0
|
|
20240102,112000,71797240,12130,12130,12130,12130,0
|
|
20240102,111900,71797240,12130,12130,12130,12130,0
|
|
20240102,111800,71797240,12130,12130,12130,12130,42
|
|
20240102,111700,71287780,12130,12130,12130,12130,40
|
|
20240102,111600,70802580,12130,12130,12130,12130,0
|
|
20240102,111500,70802580,12130,12130,12130,12130,0
|
|
20240102,111400,70802580,12130,12130,12130,12130,0
|
|
20240102,111300,70802580,12130,12130,12130,12130,0
|
|
20240102,111200,70802580,12130,12130,12130,12130,0
|
|
20240102,111100,70802580,12130,12130,12130,12130,0
|
|
20240102,111000,70802580,12130,12130,12130,12130,0
|
|
20240102,110900,70802580,12130,12140,12140,12130,266
|
|
20240102,110800,67573610,12140,12140,12140,12140,0
|
|
20240102,110700,67573610,12140,12140,12140,12140,0
|
|
20240102,110600,67573610,12140,12140,12140,12140,0
|
|
20240102,110500,67573610,12140,12140,12140,12140,0
|
|
20240102,110400,67573610,12140,12140,12140,12140,0
|
|
20240102,110300,67573610,12140,12140,12140,12140,0
|
|
20240102,110200,67573610,12140,12140,12140,12140,0
|
|
20240102,110100,67573610,12140,12140,12140,12140,0
|
|
20240102,110000,67573610,12140,12140,12140,12140,459
|
|
20240102,105900,62001350,12140,12140,12140,12140,0
|
|
20240102,105800,62001350,12140,12140,12140,12140,0
|
|
20240102,105700,62001350,12140,12140,12140,12140,15
|
|
20240102,105600,61819250,12140,12140,12140,12140,0
|
|
20240102,105500,61819250,12140,12140,12140,12140,0
|
|
20240102,105400,61819250,12140,12140,12140,12140,3
|
|
20240102,105300,61782830,12140,12140,12140,12140,0
|
|
20240102,105200,61782830,12140,12140,12140,12140,0
|
|
20240102,105100,61782830,12140,12140,12140,12140,0
|
|
20240102,105000,61782830,12140,12140,12140,12140,0
|
|
20240102,104900,61782830,12140,12140,12140,12140,0
|
|
20240102,104800,61782830,12140,12140,12140,12140,57
|
|
20240102,104700,61090850,12140,12140,12140,12140,1
|
|
20240102,104600,61078710,12140,12140,12140,12140,0
|
|
20240102,104500,61078710,12140,12140,12140,12140,61
|
|
20240102,104400,60338170,12140,12140,12140,12140,0
|
|
20240102,104300,60338170,12140,12140,12140,12140,0
|
|
20240102,104200,60338170,12140,12140,12140,12140,0
|
|
20240102,104100,60338170,12140,12140,12140,12140,0
|
|
20240102,104000,60338170,12140,12140,12140,12140,0
|
|
20240102,103900,60338170,12140,12170,12170,12140,23
|
|
20240102,103800,60058920,12170,12140,12170,12140,20
|
|
20240102,103700,59816060,12120,12120,12120,12120,0
|
|
20240102,103600,59816060,12120,12120,12120,12120,0
|
|
20240102,103500,59816060,12120,12120,12120,12120,0
|
|
20240102,103400,59816060,12120,12140,12140,12120,350
|
|
20240102,103300,55572480,12170,12170,12170,12170,0
|
|
20240102,103200,55572480,12170,12170,12170,12170,8
|
|
20240102,103100,55475120,12170,12170,12170,12170,0
|
|
20240102,103000,55475120,12170,12120,12170,12120,681
|
|
20240102,102900,47187400,12120,12170,12170,12120,399
|
|
20240102,102800,42333770,12170,12170,12170,12170,329
|
|
20240102,102700,38329840,12170,12150,12170,12150,379
|
|
20240102,102600,33718250,12120,12120,12120,12120,0
|
|
20240102,102500,33718250,12120,12120,12120,12120,0
|
|
20240102,102400,33718250,12120,12120,12120,12120,0
|
|
20240102,102300,33718250,12120,12120,12120,12120,0
|
|
20240102,102200,33718250,12120,12120,12120,12120,0
|
|
20240102,102100,33718250,12120,12120,12120,12120,0
|
|
20240102,102000,33718250,12120,12120,12120,12120,0
|
|
20240102,101900,33718250,12120,12120,12120,12120,0
|
|
20240102,101800,33718250,12120,12120,12120,12120,0
|
|
20240102,101700,33718250,12120,12110,12120,12110,323
|
|
20240102,101600,29804740,12110,12110,12110,12110,0
|
|
20240102,101500,29804740,12110,12110,12110,12110,10
|
|
20240102,101400,29683640,12110,12110,12110,12110,0
|
|
20240102,101300,29683640,12110,12110,12110,12110,25
|
|
20240102,101200,29380890,12100,12100,12100,12100,0
|
|
20240102,101100,29380890,12100,12120,12120,12100,489
|
|
20240102,101000,23459080,12110,12130,12130,12110,214
|
|
20240102,100900,20866820,12110,12110,12110,12110,0
|
|
20240102,100800,20866820,12110,12110,12110,12110,0
|
|
20240102,100700,20866820,12110,12110,12110,12110,76
|
|
20240102,100600,19946460,12110,12110,12110,12110,0
|
|
20240102,100500,19946460,12110,12120,12120,12110,12
|
|
20240102,100400,19801040,12110,12130,12130,12110,1065
|
|
20240102,100300,6903440,12130,12130,12130,12130,100
|
|
20240102,100200,5690440,12130,12130,12130,12130,0
|
|
20240102,100100,5690440,12130,12140,12140,12130,33
|
|
20240102,100000,5290130,12150,12200,12210,12150,434
|