690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,212700,53923960,9450,9450,9450,9450,180
|
|
20240102,212600,53923960,9450,9450,9450,9450,0
|
|
20240102,212500,53923960,9450,9450,9450,9450,0
|
|
20240102,212400,53923960,9450,9450,9450,9450,0
|
|
20240102,212300,53923960,9450,9450,9450,9450,0
|
|
20240102,212200,53923960,9450,9450,9450,9450,0
|
|
20240102,212100,53923960,9450,9450,9450,9450,0
|
|
20240102,212000,53923960,9450,9450,9450,9450,0
|
|
20240102,211900,53923960,9450,9450,9450,9450,0
|
|
20240102,211800,53923960,9450,9450,9450,9450,0
|
|
20240102,211700,53923960,9450,9450,9450,9450,0
|
|
20240102,211600,53923960,9450,9450,9450,9450,0
|
|
20240102,211500,53923960,9450,9450,9450,9450,0
|
|
20240102,211400,53923960,9450,9450,9450,9450,0
|
|
20240102,211300,53923960,9450,9450,9450,9450,0
|
|
20240102,211200,53923960,9450,9450,9450,9450,0
|
|
20240102,211100,53923960,9450,9450,9450,9450,0
|
|
20240102,211000,53923960,9450,9450,9450,9450,0
|
|
20240102,210900,53923960,9450,9450,9450,9450,0
|
|
20240102,210800,53923960,9450,9450,9450,9450,0
|
|
20240102,210700,53923960,9450,9450,9450,9450,0
|
|
20240102,210600,53923960,9450,9450,9450,9450,0
|
|
20240102,210500,53923960,9450,9450,9450,9450,0
|
|
20240102,210400,53923960,9450,9450,9450,9450,0
|
|
20240102,210300,53923960,9450,9450,9450,9450,0
|
|
20240102,210200,53923960,9450,9450,9450,9450,0
|
|
20240102,210100,53923960,9450,9450,9450,9450,0
|
|
20240102,210000,53923960,9450,9450,9450,9450,0
|
|
20240102,205900,53923960,9450,9450,9450,9450,0
|
|
20240102,205800,53923960,9450,9450,9450,9450,0
|
|
20240102,205700,53923960,9450,9450,9450,9450,180
|
|
20240102,205600,53923960,9450,9450,9450,9450,0
|
|
20240102,205500,53923960,9450,9450,9450,9450,0
|
|
20240102,205400,53923960,9450,9450,9450,9450,0
|
|
20240102,205300,53923960,9450,9450,9450,9450,0
|
|
20240102,205200,53923960,9450,9450,9450,9450,0
|
|
20240102,205100,53923960,9450,9450,9450,9450,0
|
|
20240102,205000,53923960,9450,9450,9450,9450,0
|
|
20240102,204900,53923960,9450,9450,9450,9450,0
|
|
20240102,204800,53923960,9450,9450,9450,9450,0
|
|
20240102,204700,53923960,9450,9450,9450,9450,0
|
|
20240102,204600,53923960,9450,9450,9450,9450,0
|
|
20240102,204500,53923960,9450,9450,9450,9450,0
|
|
20240102,204400,53923960,9450,9450,9450,9450,0
|
|
20240102,204300,53923960,9450,9450,9450,9450,0
|
|
20240102,204200,53923960,9450,9450,9450,9450,0
|
|
20240102,204100,53923960,9450,9450,9450,9450,0
|
|
20240102,204000,53923960,9450,9450,9450,9450,0
|
|
20240102,203900,53923960,9450,9450,9450,9450,0
|
|
20240102,203800,53923960,9450,9450,9450,9450,0
|
|
20240102,203700,53923960,9450,9450,9450,9450,0
|
|
20240102,203600,53923960,9450,9450,9450,9450,0
|
|
20240102,203500,53923960,9450,9450,9450,9450,0
|
|
20240102,203400,53923960,9450,9450,9450,9450,0
|
|
20240102,203300,53923960,9450,9450,9450,9450,0
|
|
20240102,203200,53923960,9450,9450,9450,9450,0
|
|
20240102,203100,53923960,9450,9450,9450,9450,0
|
|
20240102,203000,53923960,9450,9450,9450,9450,0
|
|
20240102,202900,53923960,9450,9450,9450,9450,0
|
|
20240102,202800,53923960,9450,9450,9450,9450,0
|
|
20240102,202700,53923960,9450,9450,9450,9450,180
|
|
20240102,202600,53923960,9450,9450,9450,9450,0
|
|
20240102,202500,53923960,9450,9450,9450,9450,0
|
|
20240102,202400,53923960,9450,9450,9450,9450,0
|
|
20240102,202300,53923960,9450,9450,9450,9450,0
|
|
20240102,202200,53923960,9450,9450,9450,9450,0
|
|
20240102,202100,53923960,9450,9450,9450,9450,0
|
|
20240102,202000,53923960,9450,9450,9450,9450,0
|
|
20240102,201900,53923960,9450,9450,9450,9450,0
|
|
20240102,201800,53923960,9450,9450,9450,9450,0
|
|
20240102,201700,53923960,9450,9450,9450,9450,0
|
|
20240102,201600,53923960,9450,9450,9450,9450,0
|
|
20240102,201500,53923960,9450,9450,9450,9450,0
|
|
20240102,201400,53923960,9450,9450,9450,9450,0
|
|
20240102,201300,53923960,9450,9450,9450,9450,0
|
|
20240102,201200,53923960,9450,9450,9450,9450,0
|
|
20240102,201100,53923960,9450,9450,9450,9450,0
|
|
20240102,201000,53923960,9450,9450,9450,9450,0
|
|
20240102,200900,53923960,9450,9450,9450,9450,0
|
|
20240102,200800,53923960,9450,9450,9450,9450,0
|
|
20240102,200700,53923960,9450,9450,9450,9450,0
|
|
20240102,200600,53923960,9450,9450,9450,9450,0
|
|
20240102,200500,53923960,9450,9450,9450,9450,0
|
|
20240102,200400,53923960,9450,9450,9450,9450,0
|
|
20240102,200300,53923960,9450,9450,9450,9450,0
|
|
20240102,200200,53923960,9450,9450,9450,9450,0
|
|
20240102,200100,53923960,9450,9450,9450,9450,0
|
|
20240102,200000,53923960,9450,9450,9450,9450,0
|
|
20240102,195900,53923960,9450,9450,9450,9450,0
|
|
20240102,195800,53923960,9450,9450,9450,9450,0
|
|
20240102,195700,53923960,9450,9450,9450,9450,180
|
|
20240102,195600,53923960,9450,9450,9450,9450,0
|
|
20240102,195500,53923960,9450,9450,9450,9450,0
|
|
20240102,195400,53923960,9450,9450,9450,9450,0
|
|
20240102,195300,53923960,9450,9450,9450,9450,0
|
|
20240102,195200,53923960,9450,9450,9450,9450,0
|
|
20240102,195100,53923960,9450,9450,9450,9450,0
|
|
20240102,195000,53923960,9450,9450,9450,9450,0
|
|
20240102,194900,53923960,9450,9450,9450,9450,0
|
|
20240102,194800,53923960,9450,9450,9450,9450,0
|
|
20240102,194700,53923960,9450,9450,9450,9450,0
|
|
20240102,194600,53923960,9450,9450,9450,9450,0
|
|
20240102,194500,53923960,9450,9450,9450,9450,0
|
|
20240102,194400,53923960,9450,9450,9450,9450,0
|
|
20240102,194300,53923960,9450,9450,9450,9450,0
|
|
20240102,194200,53923960,9450,9450,9450,9450,0
|
|
20240102,194100,53923960,9450,9450,9450,9450,0
|
|
20240102,194000,53923960,9450,9450,9450,9450,0
|
|
20240102,193900,53923960,9450,9450,9450,9450,0
|
|
20240102,193800,53923960,9450,9450,9450,9450,0
|
|
20240102,193700,53923960,9450,9450,9450,9450,0
|
|
20240102,193600,53923960,9450,9450,9450,9450,0
|
|
20240102,193500,53923960,9450,9450,9450,9450,0
|
|
20240102,193400,53923960,9450,9450,9450,9450,0
|
|
20240102,193300,53923960,9450,9450,9450,9450,0
|
|
20240102,193200,53923960,9450,9450,9450,9450,0
|
|
20240102,193100,53923960,9450,9450,9450,9450,0
|
|
20240102,193000,53923960,9450,9450,9450,9450,0
|
|
20240102,192900,53923960,9450,9450,9450,9450,0
|
|
20240102,192800,53923960,9450,9450,9450,9450,0
|
|
20240102,192700,53923960,9450,9450,9450,9450,180
|
|
20240102,192600,53923960,9450,9450,9450,9450,0
|
|
20240102,192500,53923960,9450,9450,9450,9450,0
|
|
20240102,192400,53923960,9450,9450,9450,9450,0
|
|
20240102,192300,53923960,9450,9450,9450,9450,0
|
|
20240102,192200,53923960,9450,9450,9450,9450,0
|
|
20240102,192100,53923960,9450,9450,9450,9450,0
|
|
20240102,192000,53923960,9450,9450,9450,9450,0
|
|
20240102,191900,53923960,9450,9450,9450,9450,0
|
|
20240102,191800,53923960,9450,9450,9450,9450,0
|
|
20240102,191700,53923960,9450,9450,9450,9450,0
|
|
20240102,191600,53923960,9450,9450,9450,9450,0
|
|
20240102,191500,53923960,9450,9450,9450,9450,0
|
|
20240102,191400,53923960,9450,9450,9450,9450,0
|
|
20240102,191300,53923960,9450,9450,9450,9450,0
|
|
20240102,191200,53923960,9450,9450,9450,9450,0
|
|
20240102,191100,53923960,9450,9450,9450,9450,0
|
|
20240102,191000,53923960,9450,9450,9450,9450,0
|
|
20240102,190900,53923960,9450,9450,9450,9450,0
|
|
20240102,190800,53923960,9450,9450,9450,9450,0
|
|
20240102,190700,53923960,9450,9450,9450,9450,0
|
|
20240102,190600,53923960,9450,9450,9450,9450,0
|
|
20240102,190500,53923960,9450,9450,9450,9450,0
|
|
20240102,190400,53923960,9450,9450,9450,9450,0
|
|
20240102,190300,53923960,9450,9450,9450,9450,0
|
|
20240102,190200,53923960,9450,9450,9450,9450,0
|
|
20240102,190100,53923960,9450,9450,9450,9450,0
|
|
20240102,190000,53923960,9450,9450,9450,9450,0
|
|
20240102,185900,53923960,9450,9450,9450,9450,0
|
|
20240102,185800,53923960,9450,9450,9450,9450,0
|
|
20240102,185700,53923960,9450,9450,9450,9450,180
|
|
20240102,185600,53923960,9450,9450,9450,9450,0
|
|
20240102,185500,53923960,9450,9450,9450,9450,0
|
|
20240102,185400,53923960,9450,9450,9450,9450,0
|
|
20240102,185300,53923960,9450,9450,9450,9450,0
|
|
20240102,185200,53923960,9450,9450,9450,9450,0
|
|
20240102,185100,53923960,9450,9450,9450,9450,0
|
|
20240102,185000,53923960,9450,9450,9450,9450,0
|
|
20240102,184900,53923960,9450,9450,9450,9450,0
|
|
20240102,184800,53923960,9450,9450,9450,9450,0
|
|
20240102,184700,53923960,9450,9450,9450,9450,0
|
|
20240102,184600,53923960,9450,9450,9450,9450,0
|
|
20240102,184500,53923960,9450,9450,9450,9450,0
|
|
20240102,184400,53923960,9450,9450,9450,9450,0
|
|
20240102,184300,53923960,9450,9450,9450,9450,0
|
|
20240102,184200,53923960,9450,9450,9450,9450,0
|
|
20240102,184100,53923960,9450,9450,9450,9450,0
|
|
20240102,184000,53923960,9450,9450,9450,9450,0
|
|
20240102,183900,53923960,9450,9450,9450,9450,0
|
|
20240102,183800,53923960,9450,9450,9450,9450,0
|
|
20240102,183700,53923960,9450,9450,9450,9450,0
|
|
20240102,183600,53923960,9450,9450,9450,9450,0
|
|
20240102,183500,53923960,9450,9450,9450,9450,0
|
|
20240102,183400,53923960,9450,9450,9450,9450,0
|
|
20240102,183300,53923960,9450,9450,9450,9450,0
|
|
20240102,183200,53923960,9450,9450,9450,9450,0
|
|
20240102,183100,53923960,9450,9450,9450,9450,0
|
|
20240102,183000,53923960,9450,9450,9450,9450,0
|
|
20240102,182900,53923960,9450,9450,9450,9450,0
|
|
20240102,182800,53923960,9450,9450,9450,9450,0
|
|
20240102,182700,53923960,9450,9450,9450,9450,180
|
|
20240102,182600,53923960,9450,9450,9450,9450,0
|
|
20240102,182500,53923960,9450,9450,9450,9450,0
|
|
20240102,182400,53923960,9450,9450,9450,9450,0
|
|
20240102,182300,53923960,9450,9450,9450,9450,0
|
|
20240102,182200,53923960,9450,9450,9450,9450,0
|
|
20240102,182100,53923960,9450,9450,9450,9450,0
|
|
20240102,182000,53923960,9450,9450,9450,9450,0
|
|
20240102,181900,53923960,9450,9450,9450,9450,0
|
|
20240102,181800,53923960,9450,9450,9450,9450,0
|
|
20240102,181700,53923960,9450,9450,9450,9450,0
|
|
20240102,181600,53923960,9450,9450,9450,9450,0
|
|
20240102,181500,53923960,9450,9450,9450,9450,0
|
|
20240102,181400,53923960,9450,9450,9450,9450,0
|
|
20240102,181300,53923960,9450,9450,9450,9450,0
|
|
20240102,181200,53923960,9450,9450,9450,9450,0
|
|
20240102,181100,53923960,9450,9450,9450,9450,0
|
|
20240102,181000,53923960,9450,9450,9450,9450,0
|
|
20240102,180900,53923960,9450,9450,9450,9450,0
|
|
20240102,180800,53923960,9450,9450,9450,9450,0
|
|
20240102,180700,53923960,9450,9450,9450,9450,0
|
|
20240102,180600,53923960,9450,9450,9450,9450,0
|
|
20240102,180500,53923960,9450,9450,9450,9450,0
|
|
20240102,180400,53923960,9450,9450,9450,9450,0
|
|
20240102,180300,53923960,9450,9450,9450,9450,0
|
|
20240102,180200,53923960,9450,9450,9450,9450,0
|
|
20240102,180100,53923960,9450,9450,9450,9450,0
|
|
20240102,180000,53923960,9450,9450,9450,9450,0
|
|
20240102,175900,53923960,9450,9450,9450,9450,0
|
|
20240102,175800,53923960,9450,9450,9450,9450,0
|
|
20240102,175700,53923960,9450,9450,9450,9450,180
|
|
20240102,175600,53923960,9450,9450,9450,9450,0
|
|
20240102,175500,53923960,9450,9450,9450,9450,0
|
|
20240102,175400,53923960,9450,9450,9450,9450,0
|
|
20240102,175300,53923960,9450,9450,9450,9450,0
|
|
20240102,175200,53923960,9450,9450,9450,9450,0
|
|
20240102,175100,53923960,9450,9450,9450,9450,0
|
|
20240102,175000,53923960,9450,9450,9450,9450,0
|
|
20240102,174900,53923960,9450,9450,9450,9450,0
|
|
20240102,174800,53923960,9450,9450,9450,9450,0
|
|
20240102,174700,53923960,9450,9450,9450,9450,0
|
|
20240102,174600,53923960,9450,9450,9450,9450,0
|
|
20240102,174500,53923960,9450,9450,9450,9450,0
|
|
20240102,174400,53923960,9450,9450,9450,9450,0
|
|
20240102,174300,53923960,9450,9450,9450,9450,0
|
|
20240102,174200,53923960,9450,9450,9450,9450,0
|
|
20240102,174100,53923960,9450,9450,9450,9450,0
|
|
20240102,174000,53923960,9450,9450,9450,9450,0
|
|
20240102,173900,53923960,9450,9450,9450,9450,0
|
|
20240102,173800,53923960,9450,9450,9450,9450,0
|
|
20240102,173700,53923960,9450,9450,9450,9450,0
|
|
20240102,173600,53923960,9450,9450,9450,9450,0
|
|
20240102,173500,53923960,9450,9450,9450,9450,0
|
|
20240102,173400,53923960,9450,9450,9450,9450,0
|
|
20240102,173300,53923960,9450,9450,9450,9450,0
|
|
20240102,173200,53923960,9450,9450,9450,9450,0
|
|
20240102,173100,53923960,9450,9450,9450,9450,0
|
|
20240102,173000,53923960,9450,9450,9450,9450,0
|
|
20240102,172900,53923960,9450,9450,9450,9450,0
|
|
20240102,172800,53923960,9450,9450,9450,9450,0
|
|
20240102,172700,53923960,9450,9450,9450,9450,180
|
|
20240102,172600,53923960,9450,9450,9450,9450,0
|
|
20240102,172500,53923960,9450,9450,9450,9450,0
|
|
20240102,172400,53923960,9450,9450,9450,9450,0
|
|
20240102,172300,53923960,9450,9450,9450,9450,0
|
|
20240102,172200,53923960,9450,9450,9450,9450,0
|
|
20240102,172100,53923960,9450,9450,9450,9450,0
|
|
20240102,172000,53923960,9450,9450,9450,9450,0
|
|
20240102,171900,53923960,9450,9450,9450,9450,0
|
|
20240102,171800,53923960,9450,9450,9450,9450,0
|
|
20240102,171700,53923960,9450,9450,9450,9450,0
|
|
20240102,171600,53923960,9450,9450,9450,9450,0
|
|
20240102,171500,53923960,9450,9450,9450,9450,0
|
|
20240102,171400,53923960,9450,9450,9450,9450,0
|
|
20240102,171300,53923960,9450,9450,9450,9450,0
|
|
20240102,171200,53923960,9450,9450,9450,9450,0
|
|
20240102,171100,53923960,9450,9450,9450,9450,0
|
|
20240102,171000,53923960,9450,9450,9450,9450,0
|
|
20240102,170900,53923960,9450,9450,9450,9450,0
|
|
20240102,170800,53923960,9450,9450,9450,9450,0
|
|
20240102,170700,53923960,9450,9450,9450,9450,0
|
|
20240102,170600,53923960,9450,9450,9450,9450,0
|
|
20240102,170500,53923960,9450,9450,9450,9450,0
|
|
20240102,170400,53923960,9450,9450,9450,9450,0
|
|
20240102,170300,53923960,9450,9450,9450,9450,0
|
|
20240102,170200,53923960,9450,9450,9450,9450,0
|
|
20240102,170100,53923960,9450,9450,9450,9450,0
|
|
20240102,170000,53923960,9450,9450,9450,9450,0
|
|
20240102,165900,53923960,9450,9450,9450,9450,0
|
|
20240102,165800,53923960,9450,9450,9450,9450,0
|
|
20240102,165700,53923960,9450,9450,9450,9450,180
|
|
20240102,165600,53923960,9450,9450,9450,9450,0
|
|
20240102,165500,53923960,9450,9450,9450,9450,0
|
|
20240102,165400,53923960,9450,9450,9450,9450,0
|
|
20240102,165300,53923960,9450,9450,9450,9450,0
|
|
20240102,165200,53923960,9450,9450,9450,9450,0
|
|
20240102,165100,53923960,9450,9450,9450,9450,0
|
|
20240102,165000,53923960,9450,9450,9450,9450,0
|
|
20240102,164900,53923960,9450,9450,9450,9450,0
|
|
20240102,164800,53923960,9450,9450,9450,9450,0
|
|
20240102,164700,53923960,9450,9450,9450,9450,0
|
|
20240102,164600,53923960,9450,9450,9450,9450,0
|
|
20240102,164500,53923960,9450,9450,9450,9450,0
|
|
20240102,164400,53923960,9450,9450,9450,9450,0
|
|
20240102,164300,53923960,9450,9450,9450,9450,0
|
|
20240102,164200,53923960,9450,9450,9450,9450,0
|
|
20240102,164100,53923960,9450,9450,9450,9450,0
|
|
20240102,164000,53923960,9450,9450,9450,9450,0
|
|
20240102,163900,53923960,9450,9450,9450,9450,0
|
|
20240102,163800,53923960,9450,9450,9450,9450,0
|
|
20240102,163700,53923960,9450,9450,9450,9450,0
|
|
20240102,163600,53923960,9450,9450,9450,9450,0
|
|
20240102,163500,53923960,9450,9450,9450,9450,0
|
|
20240102,163400,53923960,9450,9450,9450,9450,0
|
|
20240102,163300,53923960,9450,9450,9450,9450,0
|
|
20240102,163200,53923960,9450,9450,9450,9450,0
|
|
20240102,163100,53923960,9450,9450,9450,9450,0
|
|
20240102,163000,53923960,9450,9450,9450,9450,0
|
|
20240102,162900,53923960,9450,9450,9450,9450,0
|
|
20240102,162800,53923960,9450,9450,9450,9450,0
|
|
20240102,162700,53923960,9450,9450,9450,9450,180
|
|
20240102,162600,53923960,9450,9450,9450,9450,0
|
|
20240102,162500,53923960,9450,9450,9450,9450,0
|
|
20240102,162400,53923960,9450,9450,9450,9450,0
|
|
20240102,162300,53923960,9450,9450,9450,9450,0
|
|
20240102,162200,53923960,9450,9450,9450,9450,0
|
|
20240102,162100,53923960,9450,9450,9450,9450,0
|
|
20240102,162000,53923960,9450,9450,9450,9450,0
|
|
20240102,161900,53923960,9450,9450,9450,9450,0
|
|
20240102,161800,53923960,9450,9450,9450,9450,0
|
|
20240102,161700,53923960,9450,9450,9450,9450,0
|
|
20240102,161600,53923960,9450,9450,9450,9450,0
|
|
20240102,161500,53923960,9450,9450,9450,9450,0
|
|
20240102,161400,53923960,9450,9450,9450,9450,0
|
|
20240102,161300,53923960,9450,9450,9450,9450,0
|
|
20240102,161200,53923960,9450,9450,9450,9450,0
|
|
20240102,161100,53923960,9450,9450,9450,9450,0
|
|
20240102,161000,53923960,9450,9450,9450,9450,0
|
|
20240102,160900,53923960,9450,9450,9450,9450,0
|
|
20240102,160800,53923960,9450,9450,9450,9450,0
|
|
20240102,160700,53923960,9450,9450,9450,9450,0
|
|
20240102,160600,53923960,9450,9450,9450,9450,0
|
|
20240102,160500,53923960,9450,9450,9450,9450,0
|
|
20240102,160400,53923960,9450,9450,9450,9450,0
|
|
20240102,160300,53923960,9450,9450,9450,9450,0
|
|
20240102,160200,53923960,9450,9450,9450,9450,0
|
|
20240102,160100,53923960,9450,9450,9450,9450,0
|
|
20240102,160000,53923960,9450,9450,9450,9450,0
|
|
20240102,155900,53923960,9450,9450,9450,9450,0
|
|
20240102,155800,53923960,9450,9450,9450,9450,0
|
|
20240102,155700,53923960,9450,9450,9450,9450,180
|
|
20240102,155600,53923960,9450,9450,9450,9450,0
|
|
20240102,155500,53923960,9450,9450,9450,9450,0
|
|
20240102,155400,53923960,9450,9450,9450,9450,0
|
|
20240102,155300,53923960,9450,9450,9450,9450,0
|
|
20240102,155200,53923960,9450,9450,9450,9450,0
|
|
20240102,155100,53923960,9450,9450,9450,9450,0
|
|
20240102,155000,53923960,9450,9450,9450,9450,0
|
|
20240102,154900,53923960,9450,9450,9450,9450,0
|
|
20240102,154800,53923960,9450,9450,9450,9450,0
|
|
20240102,154700,53923960,9450,9450,9450,9450,0
|
|
20240102,154600,53923960,9450,9450,9450,9450,0
|
|
20240102,154500,53923960,9450,9450,9450,9450,0
|
|
20240102,154400,53923960,9450,9450,9450,9450,0
|
|
20240102,154300,53923960,9450,9450,9450,9450,0
|
|
20240102,154200,53923960,9450,9450,9450,9450,0
|
|
20240102,154100,53923960,9450,9450,9450,9450,0
|
|
20240102,154000,53923960,9450,9450,9450,9450,0
|
|
20240102,153900,53923960,9450,9450,9450,9450,0
|
|
20240102,153800,53923960,9450,9450,9450,9450,0
|
|
20240102,153700,53923960,9450,9450,9450,9450,0
|
|
20240102,153600,53923960,9450,9450,9450,9450,0
|
|
20240102,153500,53923960,9450,9450,9450,9450,0
|
|
20240102,153400,53923960,9450,9450,9450,9450,0
|
|
20240102,153300,53923960,9450,9450,9450,9450,0
|
|
20240102,153200,53923960,9450,9450,9450,9450,0
|
|
20240102,153100,53923960,9450,9450,9450,9450,0
|
|
20240102,153000,53923960,9450,9450,9450,9450,180
|
|
20240102,152900,52222960,9460,9460,9460,9460,0
|
|
20240102,152800,52222960,9460,9460,9460,9460,0
|
|
20240102,152700,52222960,9460,9460,9460,9460,0
|
|
20240102,152600,52222960,9460,9460,9460,9460,0
|
|
20240102,152500,52222960,9460,9460,9460,9460,0
|
|
20240102,152400,52222960,9460,9460,9460,9460,0
|
|
20240102,152300,52222960,9460,9460,9460,9460,0
|
|
20240102,152200,52222960,9460,9460,9460,9460,0
|
|
20240102,152100,52222960,9460,9460,9460,9460,0
|
|
20240102,152000,52222960,9460,9460,9460,9460,0
|
|
20240102,151900,52222960,9460,9460,9460,9460,7
|
|
20240102,151800,52156740,9470,9470,9470,9470,0
|
|
20240102,151700,52156740,9470,9470,9470,9470,0
|
|
20240102,151600,52156740,9470,9470,9470,9470,10
|
|
20240102,151500,52062040,9470,9470,9470,9470,0
|
|
20240102,151400,52062040,9470,9470,9470,9470,0
|
|
20240102,151300,52062040,9470,9470,9470,9470,0
|
|
20240102,151200,52062040,9470,9470,9470,9470,0
|
|
20240102,151100,52062040,9470,9470,9470,9470,0
|
|
20240102,151000,52062040,9470,9470,9470,9470,67
|
|
20240102,150900,51427550,9460,9460,9460,9460,0
|
|
20240102,150800,51427550,9460,9460,9460,9460,0
|
|
20240102,150700,51427550,9460,9460,9460,9460,31
|
|
20240102,150600,51134290,9460,9460,9460,9460,48
|
|
20240102,150500,50680210,9460,9460,9460,9460,210
|
|
20240102,150400,48693610,9460,9460,9460,9460,50
|
|
20240102,150300,48220610,9450,9450,9450,9450,0
|
|
20240102,150200,48220610,9450,9450,9450,9450,0
|
|
20240102,150100,48220610,9450,9450,9450,9450,0
|
|
20240102,150000,48220610,9450,9450,9450,9450,0
|
|
20240102,145900,48220610,9450,9450,9450,9450,0
|
|
20240102,145800,48220610,9450,9450,9450,9450,0
|
|
20240102,145700,48220610,9450,9450,9450,9450,0
|
|
20240102,145600,48220610,9450,9450,9450,9450,0
|
|
20240102,145500,48220610,9450,9450,9450,9450,0
|
|
20240102,145400,48220610,9450,9450,9450,9450,0
|
|
20240102,145300,48220610,9450,9450,9450,9450,2
|
|
20240102,145200,48201710,9420,9420,9420,9420,0
|
|
20240102,145100,48201710,9420,9420,9420,9420,0
|
|
20240102,145000,48201710,9420,9420,9420,9420,0
|
|
20240102,144900,48201710,9420,9420,9420,9420,0
|
|
20240102,144800,48201710,9420,9420,9420,9420,0
|
|
20240102,144700,48201710,9420,9420,9420,9420,0
|
|
20240102,144600,48201710,9420,9420,9420,9420,0
|
|
20240102,144500,48201710,9420,9420,9420,9420,0
|
|
20240102,144400,48201710,9420,9420,9420,9420,0
|
|
20240102,144300,48201710,9420,9420,9420,9420,0
|
|
20240102,144200,48201710,9420,9420,9420,9420,0
|
|
20240102,144100,48201710,9420,9420,9420,9420,0
|
|
20240102,144000,48201710,9420,9420,9420,9420,0
|
|
20240102,143900,48201710,9420,9420,9420,9420,0
|
|
20240102,143800,48201710,9420,9420,9420,9420,0
|
|
20240102,143700,48201710,9420,9420,9420,9420,0
|
|
20240102,143600,48201710,9420,9420,9420,9420,0
|
|
20240102,143500,48201710,9420,9420,9420,9420,0
|
|
20240102,143400,48201710,9420,9420,9420,9420,0
|
|
20240102,143300,48201710,9420,9420,9420,9420,0
|
|
20240102,143200,48201710,9420,9420,9420,9420,0
|
|
20240102,143100,48201710,9420,9420,9420,9420,0
|
|
20240102,143000,48201710,9420,9420,9420,9420,0
|
|
20240102,142900,48201710,9420,9420,9420,9420,0
|
|
20240102,142800,48201710,9420,9420,9420,9420,0
|
|
20240102,142700,48201710,9420,9420,9420,9420,0
|
|
20240102,142600,48201710,9420,9420,9420,9420,0
|
|
20240102,142500,48201710,9420,9420,9420,9420,0
|
|
20240102,142400,48201710,9420,9420,9420,9420,0
|
|
20240102,142300,48201710,9420,9420,9420,9420,0
|
|
20240102,142200,48201710,9420,9440,9440,9420,638
|
|
20240102,142100,42186270,9450,9450,9450,9450,0
|
|
20240102,142000,42186270,9450,9450,9450,9450,0
|
|
20240102,141900,42186270,9450,9450,9450,9450,0
|
|
20240102,141800,42186270,9450,9450,9450,9450,0
|
|
20240102,141700,42186270,9450,9450,9450,9450,0
|
|
20240102,141600,42186270,9450,9450,9450,9450,0
|
|
20240102,141500,42186270,9450,9450,9450,9450,0
|
|
20240102,141400,42186270,9450,9450,9450,9450,10
|
|
20240102,141300,42091770,9420,9420,9420,9420,0
|
|
20240102,141200,42091770,9420,9420,9420,9420,0
|
|
20240102,141100,42091770,9420,9420,9420,9420,0
|
|
20240102,141000,42091770,9420,9420,9420,9420,0
|
|
20240102,140900,42091770,9420,9420,9420,9420,0
|
|
20240102,140800,42091770,9420,9420,9420,9420,0
|
|
20240102,140700,42091770,9420,9420,9420,9420,0
|
|
20240102,140600,42091770,9420,9420,9420,9420,0
|
|
20240102,140500,42091770,9420,9420,9420,9420,0
|
|
20240102,140400,42091770,9420,9420,9420,9420,0
|
|
20240102,140300,42091770,9420,9420,9420,9420,0
|
|
20240102,140200,42091770,9420,9420,9420,9420,0
|
|
20240102,140100,42091770,9420,9420,9420,9420,0
|
|
20240102,140000,42091770,9420,9420,9420,9420,2
|
|
20240102,135900,42072930,9420,9420,9420,9420,0
|
|
20240102,135800,42072930,9420,9420,9420,9420,0
|
|
20240102,135700,42072930,9420,9420,9420,9420,2
|
|
20240102,135600,42054090,9420,9420,9420,9420,0
|
|
20240102,135500,42054090,9420,9420,9420,9420,1
|
|
20240102,135400,42044670,9420,9420,9420,9420,0
|
|
20240102,135300,42044670,9420,9420,9420,9420,0
|
|
20240102,135200,42044670,9420,9420,9420,9420,2
|
|
20240102,135100,42025830,9420,9420,9420,9420,0
|
|
20240102,135000,42025830,9420,9420,9420,9420,2
|
|
20240102,134900,42006990,9420,9420,9420,9420,0
|
|
20240102,134800,42006990,9420,9420,9420,9420,0
|
|
20240102,134700,42006990,9420,9420,9420,9420,1
|
|
20240102,134600,41997570,9420,9420,9420,9420,0
|
|
20240102,134500,41997570,9420,9420,9420,9420,2
|
|
20240102,134400,41978730,9420,9420,9420,9420,0
|
|
20240102,134300,41978730,9420,9420,9420,9420,0
|
|
20240102,134200,41978730,9420,9420,9420,9420,2
|
|
20240102,134100,41959890,9420,9420,9420,9420,0
|
|
20240102,134000,41959890,9420,9420,9420,9420,1
|
|
20240102,133900,41950470,9420,9420,9420,9420,0
|
|
20240102,133800,41950470,9420,9420,9420,9420,1
|
|
20240102,133700,41941050,9420,9420,9420,9420,0
|
|
20240102,133600,41941050,9420,9420,9420,9420,0
|
|
20240102,133500,41941050,9420,9420,9420,9420,1
|
|
20240102,133400,41931630,9420,9420,9420,9420,0
|
|
20240102,133300,41931630,9420,9420,9420,9420,2
|
|
20240102,133200,41912790,9420,9420,9420,9420,0
|
|
20240102,133100,41912790,9420,9420,9420,9420,0
|
|
20240102,133000,41912790,9420,9420,9420,9420,2
|
|
20240102,132900,41893950,9420,9420,9420,9420,0
|
|
20240102,132800,41893950,9420,9420,9420,9420,2
|
|
20240102,132700,41875110,9420,9420,9420,9420,0
|
|
20240102,132600,41875110,9420,9420,9420,9420,0
|
|
20240102,132500,41875110,9420,9420,9420,9420,2
|
|
20240102,132400,41856270,9420,9420,9420,9420,0
|
|
20240102,132300,41856270,9420,9420,9420,9420,2
|
|
20240102,132200,41837430,9420,9420,9420,9420,0
|
|
20240102,132100,41837430,9420,9420,9420,9420,1
|
|
20240102,132000,41828010,9420,9420,9420,9420,0
|
|
20240102,131900,41828010,9420,9420,9420,9420,0
|
|
20240102,131800,41828010,9420,9420,9420,9420,2
|
|
20240102,131700,41809170,9420,9420,9420,9420,0
|
|
20240102,131600,41809170,9420,9420,9420,9420,2
|
|
20240102,131500,41790330,9420,9420,9420,9420,0
|
|
20240102,131400,41790330,9420,9420,9420,9420,1
|
|
20240102,131300,41780910,9440,9440,9440,9440,0
|
|
20240102,131200,41780910,9440,9440,9440,9440,0
|
|
20240102,131100,41780910,9440,9440,9440,9440,2
|
|
20240102,131000,41762030,9450,9450,9450,9450,0
|
|
20240102,130900,41762030,9450,9440,9450,9440,87
|
|
20240102,130800,40939900,9450,9450,9450,9450,0
|
|
20240102,130700,40939900,9450,9450,9450,9450,0
|
|
20240102,130600,40939900,9450,9440,9450,9440,12
|
|
20240102,130500,40826520,9440,9440,9440,9440,0
|
|
20240102,130400,40826520,9440,9440,9440,9440,2
|
|
20240102,130300,40807640,9450,9450,9450,9450,0
|
|
20240102,130200,40807640,9450,9450,9450,9450,0
|
|
20240102,130100,40807640,9450,9450,9450,9450,8
|
|
20240102,130000,40732040,9450,9450,9450,9450,0
|
|
20240102,125900,40732040,9450,9450,9450,9450,1
|
|
20240102,125800,40722590,9450,9450,9450,9450,0
|
|
20240102,125700,40722590,9450,9450,9450,9450,2
|
|
20240102,125600,40703690,9460,9460,9460,9460,1
|
|
20240102,125500,40694230,9440,9440,9440,9440,2
|
|
20240102,125400,40675350,9460,9460,9460,9460,0
|
|
20240102,125300,40675350,9460,9460,9460,9460,115
|
|
20240102,125200,39587450,9420,9420,9420,9420,0
|
|
20240102,125100,39587450,9420,9420,9420,9420,2
|
|
20240102,125000,39568610,9420,9420,9420,9420,0
|
|
20240102,124900,39568610,9420,9420,9420,9420,2
|
|
20240102,124800,39549770,9420,9420,9420,9420,0
|
|
20240102,124700,39549770,9420,9420,9420,9420,2
|
|
20240102,124600,39530930,9420,9420,9420,9420,0
|
|
20240102,124500,39530930,9420,9420,9420,9420,0
|
|
20240102,124400,39530930,9420,9420,9420,9420,1
|
|
20240102,124300,39521510,9420,9420,9420,9420,0
|
|
20240102,124200,39521510,9420,9420,9420,9420,1
|
|
20240102,124100,39512090,9420,9420,9420,9420,0
|
|
20240102,124000,39512090,9420,9420,9420,9420,0
|
|
20240102,123900,39512090,9420,9420,9420,9420,2
|
|
20240102,123800,39493250,9420,9420,9420,9420,0
|
|
20240102,123700,39493250,9420,9420,9420,9420,2
|
|
20240102,123600,39474410,9420,9420,9420,9420,0
|
|
20240102,123500,39474410,9420,9420,9420,9420,0
|
|
20240102,123400,39474410,9420,9420,9420,9420,2
|
|
20240102,123300,39455570,9420,9420,9420,9420,0
|
|
20240102,123200,39455570,9420,9420,9420,9420,2
|
|
20240102,123100,39436730,9420,9420,9420,9420,0
|
|
20240102,123000,39436730,9420,9420,9420,9420,0
|
|
20240102,122900,39436730,9420,9420,9420,9420,2
|
|
20240102,122800,39417890,9420,9420,9420,9420,0
|
|
20240102,122700,39417890,9420,9420,9420,9420,2
|
|
20240102,122600,39399050,9420,9420,9420,9420,0
|
|
20240102,122500,39399050,9420,9420,9420,9420,2
|
|
20240102,122400,39380210,9420,9420,9420,9420,0
|
|
20240102,122300,39380210,9420,9420,9420,9420,0
|
|
20240102,122200,39380210,9420,9420,9420,9420,4
|
|
20240102,122100,39342530,9460,9460,9460,9460,0
|
|
20240102,122000,39342530,9460,9460,9460,9460,0
|
|
20240102,121900,39342530,9460,9460,9460,9460,0
|
|
20240102,121800,39342530,9460,9450,9460,9450,44
|
|
20240102,121700,38926450,9420,9420,9420,9420,302
|
|
20240102,121600,36081610,9420,9420,9420,9420,0
|
|
20240102,121500,36081610,9420,9420,9420,9420,1
|
|
20240102,121400,36072190,9420,9420,9420,9420,0
|
|
20240102,121300,36072190,9420,9420,9420,9420,0
|
|
20240102,121200,36072190,9420,9420,9420,9420,1
|
|
20240102,121100,36062770,9420,9420,9420,9420,0
|
|
20240102,121000,36062770,9420,9420,9420,9420,1
|
|
20240102,120900,36053350,9420,9420,9420,9420,0
|
|
20240102,120800,36053350,9420,9420,9420,9420,2
|
|
20240102,120700,36034510,9420,9420,9420,9420,0
|
|
20240102,120600,36034510,9420,9420,9420,9420,0
|
|
20240102,120500,36034510,9420,9420,9420,9420,2
|
|
20240102,120400,36015670,9420,9420,9420,9420,0
|
|
20240102,120300,36015670,9420,9420,9420,9420,2
|
|
20240102,120200,35996830,9420,9420,9420,9420,0
|
|
20240102,120100,35996830,9420,9420,9420,9420,0
|
|
20240102,120000,35996830,9420,9420,9420,9420,2
|
|
20240102,115900,35977990,9420,9420,9420,9420,0
|
|
20240102,115800,35977990,9420,9420,9420,9420,2
|
|
20240102,115700,35959150,9420,9420,9420,9420,0
|
|
20240102,115600,35959150,9420,9420,9420,9420,2
|
|
20240102,115500,35940310,9420,9420,9420,9420,0
|
|
20240102,115400,35940310,9420,9420,9420,9420,0
|
|
20240102,115300,35940310,9420,9420,9420,9420,2
|
|
20240102,115200,35921470,9420,9420,9420,9420,0
|
|
20240102,115100,35921470,9420,9420,9420,9420,2
|
|
20240102,115000,35902630,9420,9420,9420,9420,0
|
|
20240102,114900,35902630,9420,9420,9420,9420,0
|
|
20240102,114800,35902630,9420,9420,9420,9420,7
|
|
20240102,114700,35836690,9420,9420,9420,9420,0
|
|
20240102,114600,35836690,9420,9420,9420,9420,1
|
|
20240102,114500,35827270,9420,9430,9430,9420,420
|
|
20240102,114400,31870030,9430,9430,9430,9430,0
|
|
20240102,114300,31870030,9430,9430,9430,9430,2
|
|
20240102,114200,31851170,9430,9430,9430,9430,0
|
|
20240102,114100,31851170,9430,9430,9430,9430,2
|
|
20240102,114000,31832310,9420,9420,9420,9420,0
|
|
20240102,113900,31832310,9420,9420,9420,9420,2
|
|
20240102,113800,31813470,9420,9420,9420,9420,0
|
|
20240102,113700,31813470,9420,9420,9420,9420,0
|
|
20240102,113600,31813470,9420,9420,9420,9420,2
|
|
20240102,113500,31794630,9450,9450,9450,9450,0
|
|
20240102,113400,31794630,9450,9450,9450,9450,1
|
|
20240102,113300,31785180,9450,9450,9450,9450,0
|
|
20240102,113200,31785180,9450,9450,9450,9450,9
|
|
20240102,113100,31700130,9420,9420,9420,9420,1
|
|
20240102,113000,31690710,9420,9420,9420,9420,0
|
|
20240102,112900,31690710,9420,9420,9420,9420,2
|
|
20240102,112800,31671870,9420,9420,9420,9420,0
|
|
20240102,112700,31671870,9420,9420,9420,9420,2
|
|
20240102,112600,31653030,9430,9430,9430,9430,1
|
|
20240102,112500,31643600,9450,9450,9450,9450,0
|
|
20240102,112400,31643600,9450,9450,9450,9450,0
|
|
20240102,112300,31643600,9450,9450,9450,9450,1
|
|
20240102,112200,31634150,9420,9420,9420,9420,1
|
|
20240102,112100,31624730,9420,9420,9420,9420,0
|
|
20240102,112000,31624730,9420,9420,9420,9420,0
|
|
20240102,111900,31624730,9420,9430,9430,9420,348
|
|
20240102,111800,28344020,9430,9430,9430,9430,40
|
|
20240102,111700,27966820,9430,9430,9430,9430,2
|
|
20240102,111600,27947960,9430,9430,9430,9430,0
|
|
20240102,111500,27947960,9430,9430,9430,9430,0
|
|
20240102,111400,27947960,9430,9430,9430,9430,1
|
|
20240102,111300,27938530,9430,9430,9430,9430,0
|
|
20240102,111200,27938530,9430,9430,9430,9430,2
|
|
20240102,111100,27919670,9420,9420,9420,9420,0
|
|
20240102,111000,27919670,9420,9420,9420,9420,2
|
|
20240102,110900,27900830,9420,9420,9420,9420,200
|
|
20240102,110800,26016830,9410,9410,9410,9410,0
|
|
20240102,110700,26016830,9410,9410,9410,9410,2
|
|
20240102,110600,25998010,9400,9400,9400,9400,0
|
|
20240102,110500,25998010,9400,9400,9400,9400,2
|
|
20240102,110400,25979210,9400,9400,9400,9400,0
|
|
20240102,110300,25979210,9400,9400,9400,9400,4
|
|
20240102,110200,25941610,9480,9480,9480,9480,0
|
|
20240102,110100,25941610,9480,9480,9480,9480,0
|
|
20240102,110000,25941610,9480,9480,9480,9480,0
|
|
20240102,105900,25941610,9480,9430,9480,9430,1000
|
|
20240102,105800,16465800,9400,9400,9400,9400,2
|
|
20240102,105700,16447000,9450,9450,9450,9450,0
|
|
20240102,105600,16447000,9450,9450,9450,9450,0
|
|
20240102,105500,16447000,9450,9450,9450,9450,0
|
|
20240102,105400,16447000,9450,9450,9450,9450,0
|
|
20240102,105300,16447000,9450,9450,9450,9450,2
|
|
20240102,105200,16428100,9450,9450,9450,9450,398
|
|
20240102,105100,12667000,9450,9440,9450,9440,10
|
|
20240102,105000,12572520,9450,9450,9450,9450,132
|
|
20240102,104900,11325120,9450,9450,9450,9450,0
|
|
20240102,104800,11325120,9450,9450,9450,9450,28
|
|
20240102,104700,11060520,9450,9390,9450,9390,969
|
|
20240102,104600,1909480,9370,9370,9370,9370,0
|
|
20240102,104500,1909480,9370,9370,9370,9370,2
|
|
20240102,104400,1890740,9360,9360,9360,9360,0
|
|
20240102,104300,1890740,9360,9360,9360,9360,2
|
|
20240102,104200,1872020,9360,9360,9360,9360,0
|
|
20240102,104100,1872020,9360,9360,9360,9360,152
|
|
20240102,104000,449300,9360,9360,9360,9360,0
|
|
20240102,103900,449300,9360,9360,9360,9360,0
|
|
20240102,103800,449300,9360,9360,9360,9360,2
|
|
20240102,103700,430580,9360,9360,9360,9360,0
|
|
20240102,103600,430580,9360,9360,9360,9360,1
|
|
20240102,103500,421220,9360,9360,9360,9360,0
|
|
20240102,103400,421220,9360,9360,9360,9360,0
|
|
20240102,103300,421220,9360,9360,9360,9360,2
|
|
20240102,103200,402500,9360,9360,9360,9360,0
|
|
20240102,103100,402500,9360,9360,9360,9360,2
|
|
20240102,103000,383780,9350,9350,9350,9350,0
|
|
20240102,102900,383780,9350,9350,9350,9350,2
|
|
20240102,102800,365080,9350,9350,9350,9350,0
|
|
20240102,102700,365080,9350,9350,9350,9350,0
|
|
20240102,102600,365080,9350,9350,9350,9350,1
|
|
20240102,102500,355730,9340,9340,9340,9340,0
|
|
20240102,102400,355730,9340,9340,9340,9340,2
|
|
20240102,102300,337050,9340,9340,9340,9340,0
|
|
20240102,102200,337050,9340,9340,9340,9340,0
|
|
20240102,102100,337050,9340,9340,9340,9340,2
|
|
20240102,102000,318370,9330,9330,9330,9330,0
|
|
20240102,101900,318370,9330,9330,9330,9330,1
|
|
20240102,101800,309040,9330,9330,9330,9330,0
|
|
20240102,101700,309040,9330,9330,9330,9330,0
|
|
20240102,101600,309040,9330,9330,9330,9330,2
|
|
20240102,101500,290380,9330,9330,9330,9330,0
|
|
20240102,101400,290380,9330,9330,9330,9330,2
|
|
20240102,101300,271720,9330,9330,9330,9330,0
|
|
20240102,101200,271720,9330,9330,9330,9330,1
|
|
20240102,101100,262390,9330,9330,9330,9330,0
|
|
20240102,101000,262390,9330,9330,9330,9330,0
|
|
20240102,100900,262390,9330,9330,9330,9330,2
|
|
20240102,100800,243730,9320,9320,9320,9320,0
|
|
20240102,100700,243730,9320,9320,9320,9320,1
|
|
20240102,100600,234410,9320,9320,9320,9320,2
|
|
20240102,100500,215770,9320,9320,9320,9320,1
|
|
20240102,100400,206450,9390,9390,9390,9390,0
|
|
20240102,100300,206450,9390,9390,9390,9390,0
|
|
20240102,100200,206450,9390,9390,9390,9390,20
|
|
20240102,100100,18650,9310,9310,9310,9310,1
|
|
20240102,100000,9340,9340,9340,9340,9340,1
|