641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203800,4277983440,8800,8800,8800,8800,11000
|
|
20240102,203700,4277983440,8800,8800,8800,8800,0
|
|
20240102,203600,4277983440,8800,8800,8800,8800,0
|
|
20240102,203500,4277983440,8800,8800,8800,8800,0
|
|
20240102,203400,4277983440,8800,8800,8800,8800,0
|
|
20240102,203300,4277983440,8800,8800,8800,8800,0
|
|
20240102,203200,4277983440,8800,8800,8800,8800,0
|
|
20240102,203100,4277983440,8800,8800,8800,8800,0
|
|
20240102,203000,4277983440,8800,8800,8800,8800,0
|
|
20240102,202900,4277983440,8800,8800,8800,8800,0
|
|
20240102,202800,4277983440,8800,8800,8800,8800,0
|
|
20240102,202700,4277983440,8800,8800,8800,8800,0
|
|
20240102,202600,4277983440,8800,8800,8800,8800,0
|
|
20240102,202500,4277983440,8800,8800,8800,8800,0
|
|
20240102,202400,4277983440,8800,8800,8800,8800,0
|
|
20240102,202300,4277983440,8800,8800,8800,8800,0
|
|
20240102,202200,4277983440,8800,8800,8800,8800,0
|
|
20240102,202100,4277983440,8800,8800,8800,8800,0
|
|
20240102,202000,4277983440,8800,8800,8800,8800,0
|
|
20240102,201900,4277983440,8800,8800,8800,8800,0
|
|
20240102,201800,4277983440,8800,8800,8800,8800,0
|
|
20240102,201700,4277983440,8800,8800,8800,8800,0
|
|
20240102,201600,4277983440,8800,8800,8800,8800,0
|
|
20240102,201500,4277983440,8800,8800,8800,8800,0
|
|
20240102,201400,4277983440,8800,8800,8800,8800,0
|
|
20240102,201300,4277983440,8800,8800,8800,8800,0
|
|
20240102,201200,4277983440,8800,8800,8800,8800,0
|
|
20240102,201100,4277983440,8800,8800,8800,8800,0
|
|
20240102,201000,4277983440,8800,8800,8800,8800,0
|
|
20240102,200900,4277983440,8800,8800,8800,8800,0
|
|
20240102,200800,4277983440,8800,8800,8800,8800,11000
|
|
20240102,200700,4277983440,8800,8800,8800,8800,0
|
|
20240102,200600,4277983440,8800,8800,8800,8800,0
|
|
20240102,200500,4277983440,8800,8800,8800,8800,0
|
|
20240102,200400,4277983440,8800,8800,8800,8800,0
|
|
20240102,200300,4277983440,8800,8800,8800,8800,0
|
|
20240102,200200,4277983440,8800,8800,8800,8800,0
|
|
20240102,200100,4277983440,8800,8800,8800,8800,0
|
|
20240102,200000,4277983440,8800,8800,8800,8800,0
|
|
20240102,195900,4277983440,8800,8800,8800,8800,0
|
|
20240102,195800,4277983440,8800,8800,8800,8800,0
|
|
20240102,195700,4277983440,8800,8800,8800,8800,0
|
|
20240102,195600,4277983440,8800,8800,8800,8800,0
|
|
20240102,195500,4277983440,8800,8800,8800,8800,0
|
|
20240102,195400,4277983440,8800,8800,8800,8800,0
|
|
20240102,195300,4277983440,8800,8800,8800,8800,0
|
|
20240102,195200,4277983440,8800,8800,8800,8800,0
|
|
20240102,195100,4277983440,8800,8800,8800,8800,0
|
|
20240102,195000,4277983440,8800,8800,8800,8800,0
|
|
20240102,194900,4277983440,8800,8800,8800,8800,0
|
|
20240102,194800,4277983440,8800,8800,8800,8800,0
|
|
20240102,194700,4277983440,8800,8800,8800,8800,0
|
|
20240102,194600,4277983440,8800,8800,8800,8800,0
|
|
20240102,194500,4277983440,8800,8800,8800,8800,0
|
|
20240102,194400,4277983440,8800,8800,8800,8800,0
|
|
20240102,194300,4277983440,8800,8800,8800,8800,0
|
|
20240102,194200,4277983440,8800,8800,8800,8800,0
|
|
20240102,194100,4277983440,8800,8800,8800,8800,0
|
|
20240102,194000,4277983440,8800,8800,8800,8800,0
|
|
20240102,193900,4277983440,8800,8800,8800,8800,0
|
|
20240102,193800,4277983440,8800,8800,8800,8800,11000
|
|
20240102,193700,4277983440,8800,8800,8800,8800,0
|
|
20240102,193600,4277983440,8800,8800,8800,8800,0
|
|
20240102,193500,4277983440,8800,8800,8800,8800,0
|
|
20240102,193400,4277983440,8800,8800,8800,8800,0
|
|
20240102,193300,4277983440,8800,8800,8800,8800,0
|
|
20240102,193200,4277983440,8800,8800,8800,8800,0
|
|
20240102,193100,4277983440,8800,8800,8800,8800,0
|
|
20240102,193000,4277983440,8800,8800,8800,8800,0
|
|
20240102,192900,4277983440,8800,8800,8800,8800,0
|
|
20240102,192800,4277983440,8800,8800,8800,8800,0
|
|
20240102,192700,4277983440,8800,8800,8800,8800,0
|
|
20240102,192600,4277983440,8800,8800,8800,8800,0
|
|
20240102,192500,4277983440,8800,8800,8800,8800,0
|
|
20240102,192400,4277983440,8800,8800,8800,8800,0
|
|
20240102,192300,4277983440,8800,8800,8800,8800,0
|
|
20240102,192200,4277983440,8800,8800,8800,8800,0
|
|
20240102,192100,4277983440,8800,8800,8800,8800,0
|
|
20240102,192000,4277983440,8800,8800,8800,8800,0
|
|
20240102,191900,4277983440,8800,8800,8800,8800,0
|
|
20240102,191800,4277983440,8800,8800,8800,8800,0
|
|
20240102,191700,4277983440,8800,8800,8800,8800,0
|
|
20240102,191600,4277983440,8800,8800,8800,8800,0
|
|
20240102,191500,4277983440,8800,8800,8800,8800,0
|
|
20240102,191400,4277983440,8800,8800,8800,8800,0
|
|
20240102,191300,4277983440,8800,8800,8800,8800,0
|
|
20240102,191200,4277983440,8800,8800,8800,8800,0
|
|
20240102,191100,4277983440,8800,8800,8800,8800,0
|
|
20240102,191000,4277983440,8800,8800,8800,8800,0
|
|
20240102,190900,4277983440,8800,8800,8800,8800,0
|
|
20240102,190800,4277983440,8800,8800,8800,8800,11000
|
|
20240102,190700,4277983440,8800,8800,8800,8800,0
|
|
20240102,190600,4277983440,8800,8800,8800,8800,0
|
|
20240102,190500,4277983440,8800,8800,8800,8800,0
|
|
20240102,190400,4277983440,8800,8800,8800,8800,0
|
|
20240102,190300,4277983440,8800,8800,8800,8800,0
|
|
20240102,190200,4277983440,8800,8800,8800,8800,0
|
|
20240102,190100,4277983440,8800,8800,8800,8800,0
|
|
20240102,190000,4277983440,8800,8800,8800,8800,0
|
|
20240102,185900,4277983440,8800,8800,8800,8800,0
|
|
20240102,185800,4277983440,8800,8800,8800,8800,0
|
|
20240102,185700,4277983440,8800,8800,8800,8800,0
|
|
20240102,185600,4277983440,8800,8800,8800,8800,0
|
|
20240102,185500,4277983440,8800,8800,8800,8800,0
|
|
20240102,185400,4277983440,8800,8800,8800,8800,0
|
|
20240102,185300,4277983440,8800,8800,8800,8800,0
|
|
20240102,185200,4277983440,8800,8800,8800,8800,0
|
|
20240102,185100,4277983440,8800,8800,8800,8800,0
|
|
20240102,185000,4277983440,8800,8800,8800,8800,0
|
|
20240102,184900,4277983440,8800,8800,8800,8800,0
|
|
20240102,184800,4277983440,8800,8800,8800,8800,0
|
|
20240102,184700,4277983440,8800,8800,8800,8800,0
|
|
20240102,184600,4277983440,8800,8800,8800,8800,0
|
|
20240102,184500,4277983440,8800,8800,8800,8800,0
|
|
20240102,184400,4277983440,8800,8800,8800,8800,0
|
|
20240102,184300,4277983440,8800,8800,8800,8800,0
|
|
20240102,184200,4277983440,8800,8800,8800,8800,0
|
|
20240102,184100,4277983440,8800,8800,8800,8800,0
|
|
20240102,184000,4277983440,8800,8800,8800,8800,0
|
|
20240102,183900,4277983440,8800,8800,8800,8800,0
|
|
20240102,183800,4277983440,8800,8800,8800,8800,11000
|
|
20240102,183700,4277983440,8800,8800,8800,8800,0
|
|
20240102,183600,4277983440,8800,8800,8800,8800,0
|
|
20240102,183500,4277983440,8800,8800,8800,8800,0
|
|
20240102,183400,4277983440,8800,8800,8800,8800,0
|
|
20240102,183300,4277983440,8800,8800,8800,8800,0
|
|
20240102,183200,4277983440,8800,8800,8800,8800,0
|
|
20240102,183100,4277983440,8800,8800,8800,8800,0
|
|
20240102,183000,4277983440,8800,8800,8800,8800,0
|
|
20240102,182900,4277983440,8800,8800,8800,8800,0
|
|
20240102,182800,4277983440,8800,8800,8800,8800,0
|
|
20240102,182700,4277983440,8800,8800,8800,8800,0
|
|
20240102,182600,4277983440,8800,8800,8800,8800,0
|
|
20240102,182500,4277983440,8800,8800,8800,8800,0
|
|
20240102,182400,4277983440,8800,8800,8800,8800,0
|
|
20240102,182300,4277983440,8800,8800,8800,8800,0
|
|
20240102,182200,4277983440,8800,8800,8800,8800,0
|
|
20240102,182100,4277983440,8800,8800,8800,8800,0
|
|
20240102,182000,4277983440,8800,8800,8800,8800,0
|
|
20240102,181900,4277983440,8800,8800,8800,8800,0
|
|
20240102,181800,4277983440,8800,8800,8800,8800,0
|
|
20240102,181700,4277983440,8800,8800,8800,8800,0
|
|
20240102,181600,4277983440,8800,8800,8800,8800,0
|
|
20240102,181500,4277983440,8800,8800,8800,8800,0
|
|
20240102,181400,4277983440,8800,8800,8800,8800,0
|
|
20240102,181300,4277983440,8800,8800,8800,8800,0
|
|
20240102,181200,4277983440,8800,8800,8800,8800,0
|
|
20240102,181100,4277983440,8800,8800,8800,8800,0
|
|
20240102,181000,4277983440,8800,8800,8800,8800,0
|
|
20240102,180900,4277983440,8800,8800,8800,8800,0
|
|
20240102,180800,4277983440,8800,8800,8800,8800,11000
|
|
20240102,180700,4277983440,8800,8800,8800,8800,0
|
|
20240102,180600,4277983440,8800,8800,8800,8800,0
|
|
20240102,180500,4277983440,8800,8800,8800,8800,0
|
|
20240102,180400,4277983440,8800,8800,8800,8800,0
|
|
20240102,180300,4277983440,8800,8800,8800,8800,0
|
|
20240102,180200,4277983440,8800,8800,8800,8800,0
|
|
20240102,180100,4277983440,8800,8800,8800,8800,0
|
|
20240102,180000,4277983440,8800,8800,8800,8800,0
|
|
20240102,175900,4277983440,8800,8800,8800,8800,0
|
|
20240102,175800,4277983440,8800,8800,8800,8800,0
|
|
20240102,175700,4277983440,8800,8800,8800,8800,0
|
|
20240102,175600,4277983440,8800,8800,8800,8800,0
|
|
20240102,175500,4277983440,8800,8800,8800,8800,0
|
|
20240102,175400,4277983440,8800,8800,8800,8800,0
|
|
20240102,175300,4277983440,8800,8800,8800,8800,0
|
|
20240102,175200,4277983440,8800,8800,8800,8800,0
|
|
20240102,175100,4277983440,8800,8800,8800,8800,0
|
|
20240102,175000,4277983440,8800,8800,8800,8800,0
|
|
20240102,174900,4277983440,8800,8800,8800,8800,0
|
|
20240102,174800,4277983440,8800,8800,8800,8800,0
|
|
20240102,174700,4277983440,8800,8800,8800,8800,0
|
|
20240102,174600,4277983440,8800,8800,8800,8800,0
|
|
20240102,174500,4277983440,8800,8800,8800,8800,0
|
|
20240102,174400,4277983440,8800,8800,8800,8800,0
|
|
20240102,174300,4277983440,8800,8800,8800,8800,0
|
|
20240102,174200,4277983440,8800,8800,8800,8800,0
|
|
20240102,174100,4277983440,8800,8800,8800,8800,0
|
|
20240102,174000,4277983440,8800,8800,8800,8800,0
|
|
20240102,173900,4277983440,8800,8800,8800,8800,0
|
|
20240102,173800,4277983440,8800,8800,8800,8800,11000
|
|
20240102,173700,4277983440,8800,8800,8800,8800,0
|
|
20240102,173600,4277983440,8800,8800,8800,8800,0
|
|
20240102,173500,4277983440,8800,8800,8800,8800,0
|
|
20240102,173400,4277983440,8800,8800,8800,8800,0
|
|
20240102,173300,4277983440,8800,8800,8800,8800,0
|
|
20240102,173200,4277983440,8800,8800,8800,8800,0
|
|
20240102,173100,4277983440,8800,8800,8800,8800,0
|
|
20240102,173000,4277983440,8800,8800,8800,8800,0
|
|
20240102,172900,4277983440,8800,8800,8800,8800,0
|
|
20240102,172800,4277983440,8800,8800,8800,8800,0
|
|
20240102,172700,4277983440,8800,8800,8800,8800,0
|
|
20240102,172600,4277983440,8800,8800,8800,8800,0
|
|
20240102,172500,4277983440,8800,8800,8800,8800,0
|
|
20240102,172400,4277983440,8800,8800,8800,8800,0
|
|
20240102,172300,4277983440,8800,8800,8800,8800,0
|
|
20240102,172200,4277983440,8800,8800,8800,8800,0
|
|
20240102,172100,4277983440,8800,8800,8800,8800,0
|
|
20240102,172000,4277983440,8800,8800,8800,8800,0
|
|
20240102,171900,4277983440,8800,8800,8800,8800,0
|
|
20240102,171800,4277983440,8800,8800,8800,8800,0
|
|
20240102,171700,4277983440,8800,8800,8800,8800,0
|
|
20240102,171600,4277983440,8800,8800,8800,8800,0
|
|
20240102,171500,4277983440,8800,8800,8800,8800,0
|
|
20240102,171400,4277983440,8800,8800,8800,8800,0
|
|
20240102,171300,4277983440,8800,8800,8800,8800,0
|
|
20240102,171200,4277983440,8800,8800,8800,8800,0
|
|
20240102,171100,4277983440,8800,8800,8800,8800,0
|
|
20240102,171000,4277983440,8800,8800,8800,8800,0
|
|
20240102,170900,4277983440,8800,8800,8800,8800,0
|
|
20240102,170800,4277983440,8800,8800,8800,8800,11000
|
|
20240102,170700,4277983440,8800,8800,8800,8800,0
|
|
20240102,170600,4277983440,8800,8800,8800,8800,0
|
|
20240102,170500,4277983440,8800,8800,8800,8800,0
|
|
20240102,170400,4277983440,8800,8800,8800,8800,0
|
|
20240102,170300,4277983440,8800,8800,8800,8800,0
|
|
20240102,170200,4277983440,8800,8800,8800,8800,0
|
|
20240102,170100,4277983440,8800,8800,8800,8800,0
|
|
20240102,170000,4277983440,8800,8800,8800,8800,0
|
|
20240102,165900,4277983440,8800,8800,8800,8800,0
|
|
20240102,165800,4277983440,8800,8800,8800,8800,0
|
|
20240102,165700,4277983440,8800,8800,8800,8800,0
|
|
20240102,165600,4277983440,8800,8800,8800,8800,0
|
|
20240102,165500,4277983440,8800,8800,8800,8800,0
|
|
20240102,165400,4277983440,8800,8800,8800,8800,0
|
|
20240102,165300,4277983440,8800,8800,8800,8800,0
|
|
20240102,165200,4277983440,8800,8800,8800,8800,0
|
|
20240102,165100,4277983440,8800,8800,8800,8800,0
|
|
20240102,165000,4277983440,8800,8800,8800,8800,0
|
|
20240102,164900,4277983440,8800,8800,8800,8800,0
|
|
20240102,164800,4277983440,8800,8800,8800,8800,0
|
|
20240102,164700,4277983440,8800,8800,8800,8800,0
|
|
20240102,164600,4277983440,8800,8800,8800,8800,0
|
|
20240102,164500,4277983440,8800,8800,8800,8800,0
|
|
20240102,164400,4277983440,8800,8800,8800,8800,0
|
|
20240102,164300,4277983440,8800,8800,8800,8800,0
|
|
20240102,164200,4277983440,8800,8800,8800,8800,0
|
|
20240102,164100,4277983440,8800,8800,8800,8800,0
|
|
20240102,164000,4277983440,8800,8800,8800,8800,0
|
|
20240102,163900,4277983440,8800,8800,8800,8800,0
|
|
20240102,163800,4277983440,8800,8800,8800,8800,11000
|
|
20240102,163700,4277983440,8800,8800,8800,8800,0
|
|
20240102,163600,4277983440,8800,8800,8800,8800,0
|
|
20240102,163500,4277983440,8800,8800,8800,8800,0
|
|
20240102,163400,4277983440,8800,8800,8800,8800,0
|
|
20240102,163300,4277983440,8800,8800,8800,8800,0
|
|
20240102,163200,4277983440,8800,8800,8800,8800,0
|
|
20240102,163100,4277983440,8800,8800,8800,8800,0
|
|
20240102,163000,4277983440,8800,8800,8800,8800,0
|
|
20240102,162900,4277983440,8800,8800,8800,8800,0
|
|
20240102,162800,4277983440,8800,8800,8800,8800,0
|
|
20240102,162700,4277983440,8800,8800,8800,8800,0
|
|
20240102,162600,4277983440,8800,8800,8800,8800,0
|
|
20240102,162500,4277983440,8800,8800,8800,8800,0
|
|
20240102,162400,4277983440,8800,8800,8800,8800,0
|
|
20240102,162300,4277983440,8800,8800,8800,8800,0
|
|
20240102,162200,4277983440,8800,8800,8800,8800,0
|
|
20240102,162100,4277983440,8800,8800,8800,8800,0
|
|
20240102,162000,4277983440,8800,8800,8800,8800,0
|
|
20240102,161900,4277983440,8800,8800,8800,8800,0
|
|
20240102,161800,4277983440,8800,8800,8800,8800,0
|
|
20240102,161700,4277983440,8800,8800,8800,8800,0
|
|
20240102,161600,4277983440,8800,8800,8800,8800,0
|
|
20240102,161500,4277983440,8800,8800,8800,8800,0
|
|
20240102,161400,4277983440,8800,8800,8800,8800,0
|
|
20240102,161300,4277983440,8800,8800,8800,8800,0
|
|
20240102,161200,4277983440,8800,8800,8800,8800,0
|
|
20240102,161100,4277983440,8800,8800,8800,8800,0
|
|
20240102,161000,4277983440,8800,8800,8800,8800,0
|
|
20240102,160900,4277983440,8800,8800,8800,8800,0
|
|
20240102,160800,4277983440,8800,8800,8800,8800,11000
|
|
20240102,160700,4277983440,8800,8800,8800,8800,0
|
|
20240102,160600,4277983440,8800,8800,8800,8800,0
|
|
20240102,160500,4277983440,8800,8800,8800,8800,0
|
|
20240102,160400,4277983440,8800,8800,8800,8800,0
|
|
20240102,160300,4277983440,8800,8800,8800,8800,0
|
|
20240102,160200,4277983440,8800,8800,8800,8800,0
|
|
20240102,160100,4277983440,8800,8800,8800,8800,0
|
|
20240102,160000,4277983440,8800,8800,8800,8800,0
|
|
20240102,155900,4277983440,8800,8800,8800,8800,0
|
|
20240102,155800,4277983440,8800,8800,8800,8800,0
|
|
20240102,155700,4277983440,8800,8800,8800,8800,0
|
|
20240102,155600,4277983440,8800,8800,8800,8800,0
|
|
20240102,155500,4277983440,8800,8800,8800,8800,0
|
|
20240102,155400,4277983440,8800,8800,8800,8800,0
|
|
20240102,155300,4277983440,8800,8800,8800,8800,0
|
|
20240102,155200,4277983440,8800,8800,8800,8800,0
|
|
20240102,155100,4277983440,8800,8800,8800,8800,0
|
|
20240102,155000,4277983440,8800,8800,8800,8800,0
|
|
20240102,154900,4277983440,8800,8800,8800,8800,0
|
|
20240102,154800,4277983440,8800,8800,8800,8800,0
|
|
20240102,154700,4277983440,8800,8800,8800,8800,0
|
|
20240102,154600,4277983440,8800,8800,8800,8800,0
|
|
20240102,154500,4277983440,8800,8800,8800,8800,0
|
|
20240102,154400,4277983440,8800,8800,8800,8800,0
|
|
20240102,154300,4277983440,8800,8800,8800,8800,0
|
|
20240102,154200,4277983440,8800,8800,8800,8800,0
|
|
20240102,154100,4277983440,8800,8800,8800,8800,0
|
|
20240102,154000,4277983440,8800,8800,8800,8800,0
|
|
20240102,153900,4277983440,8800,8800,8800,8800,0
|
|
20240102,153800,4277983440,8800,8800,8800,8800,11000
|
|
20240102,153700,4277983440,8800,8800,8800,8800,0
|
|
20240102,153600,4277983440,8800,8800,8800,8800,0
|
|
20240102,153500,4277983440,8800,8800,8800,8800,0
|
|
20240102,153400,4277983440,8800,8800,8800,8800,0
|
|
20240102,153300,4277983440,8800,8800,8800,8800,0
|
|
20240102,153200,4277983440,8800,8800,8800,8800,0
|
|
20240102,153100,4277983440,8800,8800,8800,8800,0
|
|
20240102,153000,4277983440,8800,8800,8800,8800,11000
|
|
20240102,152900,4181183440,8850,8850,8850,8850,0
|
|
20240102,152800,4181183440,8850,8850,8850,8850,0
|
|
20240102,152700,4181183440,8850,8850,8850,8850,0
|
|
20240102,152600,4181183440,8850,8850,8850,8850,0
|
|
20240102,152500,4181183440,8850,8850,8850,8850,0
|
|
20240102,152400,4181183440,8850,8850,8850,8850,0
|
|
20240102,152300,4181183440,8850,8850,8850,8850,0
|
|
20240102,152200,4181183440,8850,8850,8850,8850,0
|
|
20240102,152100,4181183440,8850,8850,8850,8850,0
|
|
20240102,152000,4181183440,8850,8850,8850,8850,0
|
|
20240102,151900,4181183440,8850,8820,8850,8820,407
|
|
20240102,151800,4177582810,8850,8820,8850,8810,828
|
|
20240102,151700,4170279950,8820,8850,8850,8820,461
|
|
20240102,151600,4166204710,8850,8870,8870,8850,259
|
|
20240102,151500,4163907800,8870,8870,8870,8870,992
|
|
20240102,151400,4155108760,8870,8850,8870,8840,111
|
|
20240102,151300,4154126670,8860,8860,8870,8860,41
|
|
20240102,151200,4153763400,8870,8850,8870,8850,469
|
|
20240102,151100,4149607750,8890,8890,8890,8890,0
|
|
20240102,151000,4149607750,8890,8880,8890,8850,243
|
|
20240102,150900,4147451250,8850,8870,8880,8850,758
|
|
20240102,150800,4140725940,8850,8850,8850,8850,26
|
|
20240102,150700,4140495840,8830,8870,8870,8830,102
|
|
20240102,150600,4139591180,8870,8860,8870,8860,648
|
|
20240102,150500,4133843520,8870,8820,8870,8820,1743
|
|
20240102,150400,4118436960,8820,8800,8820,8800,857
|
|
20240102,150300,4110878890,8800,8800,8800,8800,118
|
|
20240102,150200,4109840490,8810,8810,8810,8810,22
|
|
20240102,150100,4109646670,8800,8800,8800,8800,508
|
|
20240102,150000,4105176270,8800,8800,8800,8800,0
|
|
20240102,145900,4105176270,8800,8790,8800,8790,1216
|
|
20240102,145800,4094485840,8790,8790,8790,8790,0
|
|
20240102,145700,4094485840,8790,8770,8800,8770,142
|
|
20240102,145600,4093238270,8770,8800,8800,8770,39
|
|
20240102,145500,4092895840,8800,8800,8800,8800,350
|
|
20240102,145400,4089815840,8800,8790,8800,8790,236
|
|
20240102,145300,4087741010,8800,8800,8800,8800,0
|
|
20240102,145200,4087741010,8800,8780,8800,8760,150
|
|
20240102,145100,4086426930,8800,8800,8800,8800,0
|
|
20240102,145000,4086426930,8800,8780,8800,8780,182
|
|
20240102,144900,4084828520,8760,8760,8760,8760,0
|
|
20240102,144800,4084828520,8760,8760,8760,8760,1
|
|
20240102,144700,4084819760,8770,8770,8790,8770,352
|
|
20240102,144600,4081730110,8770,8770,8770,8770,57
|
|
20240102,144500,4081230220,8770,8770,8770,8770,1
|
|
20240102,144400,4081221450,8770,8770,8770,8770,201
|
|
20240102,144300,4079458680,8800,8800,8800,8800,1
|
|
20240102,144200,4079449880,8800,8800,8800,8800,240
|
|
20240102,144100,4077337880,8800,8800,8800,8800,131
|
|
20240102,144000,4076185080,8800,8800,8800,8800,1
|
|
20240102,143900,4076176280,8750,8800,8800,8750,323
|
|
20240102,143800,4073335630,8800,8800,8800,8800,200
|
|
20240102,143700,4071575630,8800,8800,8800,8800,1
|
|
20240102,143600,4071566830,8750,8800,8800,8750,201
|
|
20240102,143500,4069808030,8740,8740,8740,8740,0
|
|
20240102,143400,4069808030,8740,8800,8800,8740,626
|
|
20240102,143300,4064306100,8800,8780,8800,8780,2373
|
|
20240102,143200,4043459760,8800,8800,8800,8800,302
|
|
20240102,143100,4040802160,8780,8800,8800,8780,3
|
|
20240102,143000,4040775780,8780,8780,8780,8780,146
|
|
20240102,142900,4039493900,8780,8780,8780,8780,0
|
|
20240102,142800,4039493900,8780,8800,8800,8780,399
|
|
20240102,142700,4035983700,8790,8770,8790,8770,244
|
|
20240102,142600,4033838960,8770,8790,8790,8770,69
|
|
20240102,142500,4033232650,8810,8810,8810,8810,1
|
|
20240102,142400,4033223840,8810,8810,8810,8810,2
|
|
20240102,142300,4033206220,8740,8740,8740,8740,0
|
|
20240102,142200,4033206220,8740,8820,8820,8740,213
|
|
20240102,142100,4031341220,8820,8750,8820,8750,6785
|
|
20240102,142000,3971603610,8720,8740,8740,8720,510
|
|
20240102,141900,3967146410,8750,8750,8750,8750,1
|
|
20240102,141800,3967137660,8710,8750,8750,8710,62
|
|
20240102,141700,3966597600,8730,8730,8730,8730,0
|
|
20240102,141600,3966597600,8730,8730,8730,8730,86
|
|
20240102,141500,3965846820,8750,8750,8750,8750,0
|
|
20240102,141400,3965846820,8750,8740,8750,8740,2
|
|
20240102,141300,3965829330,8740,8730,8740,8730,25
|
|
20240102,141200,3965611070,8730,8730,8730,8730,172
|
|
20240102,141100,3964109510,8730,8730,8730,8730,234
|
|
20240102,141000,3962066690,8730,8730,8730,8730,0
|
|
20240102,140900,3962066690,8730,8730,8730,8730,300
|
|
20240102,140800,3959447690,8750,8750,8750,8750,0
|
|
20240102,140700,3959447690,8750,8750,8750,8750,1
|
|
20240102,140600,3959438940,8730,8730,8730,8730,30
|
|
20240102,140500,3959177040,8750,8750,8750,8750,111
|
|
20240102,140400,3958205790,8730,8730,8730,8730,0
|
|
20240102,140300,3958205790,8730,8730,8730,8730,1276
|
|
20240102,140200,3947066310,8730,8730,8730,8730,6
|
|
20240102,140100,3947013930,8700,8700,8700,8700,280
|
|
20240102,140000,3944577930,8700,8730,8730,8700,147
|
|
20240102,135900,3943299000,8700,8700,8700,8700,0
|
|
20240102,135800,3943299000,8700,8700,8700,8700,0
|
|
20240102,135700,3943299000,8700,8690,8700,8690,1961
|
|
20240102,135600,3926242520,8680,8680,8680,8680,0
|
|
20240102,135500,3926242520,8680,8680,8680,8680,100
|
|
20240102,135400,3925374520,8660,8660,8660,8660,0
|
|
20240102,135300,3925374520,8660,8660,8660,8660,1
|
|
20240102,135200,3925365860,8660,8660,8660,8660,0
|
|
20240102,135100,3925365860,8660,8690,8690,8660,105
|
|
20240102,135000,3924456530,8690,8690,8690,8690,1
|
|
20240102,134900,3924447840,8680,8680,8680,8680,1
|
|
20240102,134800,3924439160,8660,8660,8660,8660,0
|
|
20240102,134700,3924439160,8660,8660,8660,8660,503
|
|
20240102,134600,3920083180,8660,8660,8660,8660,0
|
|
20240102,134500,3920083180,8660,8700,8700,8660,209
|
|
20240102,134400,3918272230,8700,8700,8700,8700,9
|
|
20240102,134300,3918193930,8700,8670,8700,8660,806
|
|
20240102,134200,3911210830,8660,8660,8660,8660,0
|
|
20240102,134100,3911210830,8660,8660,8660,8660,0
|
|
20240102,134000,3911210830,8660,8660,8660,8660,0
|
|
20240102,133900,3911210830,8660,8660,8660,8660,0
|
|
20240102,133800,3911210830,8660,8660,8660,8660,106
|
|
20240102,133700,3910292870,8660,8700,8700,8660,153
|
|
20240102,133600,3908967570,8700,8690,8700,8690,421
|
|
20240102,133500,3905308990,8710,8710,8710,8710,8
|
|
20240102,133400,3905239310,8710,8710,8710,8710,1
|
|
20240102,133300,3905230600,8690,8690,8690,8690,100
|
|
20240102,133200,3904361600,8690,8700,8700,8690,38
|
|
20240102,133100,3904031030,8700,8710,8710,8700,79
|
|
20240102,133000,3903343640,8710,8710,8710,8710,9
|
|
20240102,132900,3903265250,8710,8710,8710,8710,5
|
|
20240102,132800,3903221700,8700,8700,8730,8700,208
|
|
20240102,132700,3901410480,8700,8690,8700,8690,352
|
|
20240102,132600,3898349600,8650,8680,8680,8650,500
|
|
20240102,132500,3894014860,8680,8700,8700,8680,208
|
|
20240102,132400,3892209260,8700,8690,8700,8680,566
|
|
20240102,132300,3887287220,8690,8700,8700,8690,243
|
|
20240102,132200,3885174550,8690,8690,8690,8690,0
|
|
20240102,132100,3885174550,8690,8780,8780,8690,2558
|
|
20240102,132000,3862938330,8750,8740,8750,8740,1760
|
|
20240102,131900,3847555920,8730,8730,8730,8730,403
|
|
20240102,131800,3844037730,8700,8730,8730,8700,1395
|
|
20240102,131700,3831883320,8750,8730,8750,8730,54
|
|
20240102,131600,3831411860,8700,8730,8730,8700,621
|
|
20240102,131500,3825990560,8680,8680,8680,8680,0
|
|
20240102,131400,3825990560,8680,8680,8680,8680,166
|
|
20240102,131300,3824549680,8640,8690,8690,8640,3584
|
|
20240102,131200,3793462990,8700,8770,8770,8700,2845
|
|
20240102,131100,3768636290,8730,8730,8730,8730,44
|
|
20240102,131000,3768252170,8730,8730,8730,8730,40
|
|
20240102,130900,3767902970,8730,8730,8730,8730,1
|
|
20240102,130800,3767894240,8790,8740,8790,8720,1200
|
|
20240102,130700,3757358130,8800,8800,8800,8790,240
|
|
20240102,130600,3755246230,8800,8730,8800,8730,2149
|
|
20240102,130500,3736350500,8730,8730,8730,8730,0
|
|
20240102,130400,3736350500,8730,8740,8770,8730,186
|
|
20240102,130300,3734722020,8730,8720,8730,8720,22
|
|
20240102,130200,3734529980,8720,8720,8720,8720,2
|
|
20240102,130100,3734512540,8730,8720,8730,8720,100
|
|
20240102,130000,3733639600,8720,8720,8730,8720,247
|
|
20240102,125900,3731484820,8720,8720,8720,8720,536
|
|
20240102,125800,3726810900,8720,8720,8720,8720,242
|
|
20240102,125700,3724700660,8720,8720,8720,8720,100
|
|
20240102,125600,3723828660,8720,8720,8720,8720,284
|
|
20240102,125500,3721352180,8720,8720,8720,8720,340
|
|
20240102,125400,3718387380,8720,8720,8720,8710,2696
|
|
20240102,125300,3694890520,8720,8780,8790,8720,704
|
|
20240102,125200,3688735060,8780,8780,8780,8780,273
|
|
20240102,125100,3686338120,8780,8780,8780,8780,100
|
|
20240102,125000,3685460120,8790,8790,8790,8790,0
|
|
20240102,124900,3685460120,8790,8740,8790,8730,2336
|
|
20240102,124800,3665004260,8770,8770,8770,8770,57
|
|
20240102,124700,3664504370,8770,8740,8770,8740,543
|
|
20240102,124600,3659742290,8740,8770,8770,8740,559
|
|
20240102,124500,3654850800,8770,8770,8770,8770,100
|
|
20240102,124400,3653973800,8750,8780,8780,8750,12
|
|
20240102,124300,3653868770,8780,8780,8780,8780,550
|
|
20240102,124200,3649039770,8750,8780,8780,8750,641
|
|
20240102,124100,3643414870,8780,8780,8780,8780,0
|
|
20240102,124000,3643414870,8780,8780,8780,8780,87
|
|
20240102,123900,3642651010,8800,8800,8800,8800,100
|
|
20240102,123800,3641771010,8800,8800,8800,8800,100
|
|
20240102,123700,3640891010,8800,8800,8800,8800,654
|
|
20240102,123600,3635135810,8800,8800,8800,8800,1
|
|
20240102,123500,3635127010,8780,8770,8780,8770,487
|
|
20240102,123400,3630851230,8770,8770,8780,8770,6
|
|
20240102,123300,3630798600,8770,8770,8770,8770,12
|
|
20240102,123200,3630693360,8760,8760,8760,8760,25
|
|
20240102,123100,3630474360,8750,8750,8750,8750,0
|
|
20240102,123000,3630474360,8750,8750,8750,8740,1820
|
|
20240102,122900,3614551670,8750,8750,8750,8750,2400
|
|
20240102,122800,3593551670,8750,8750,8760,8750,883
|
|
20240102,122700,3585823710,8740,8740,8740,8740,126
|
|
20240102,122600,3584722470,8730,8730,8730,8730,533
|
|
20240102,122500,3580069380,8730,8740,8740,8730,1021
|
|
20240102,122400,3571151700,8740,8800,8800,8740,4795
|
|
20240102,122300,3529139670,8820,8820,8820,8820,30
|
|
20240102,122200,3528875070,8780,8780,8780,8780,0
|
|
20240102,122100,3528875070,8780,8780,8780,8780,0
|
|
20240102,122000,3528875070,8780,8800,8800,8780,830
|
|
20240102,121900,3521586370,8800,8800,8800,8800,2000
|
|
20240102,121800,3503986370,8760,8760,8760,8760,6
|
|
20240102,121700,3503933810,8760,8760,8760,8760,1
|
|
20240102,121600,3503925050,8760,8830,8830,8760,8054
|
|
20240102,121500,3433210060,8830,8830,8830,8830,100
|
|
20240102,121400,3432327060,8830,8850,8850,8830,3
|
|
20240102,121300,3432300550,8850,8850,8850,8850,0
|
|
20240102,121200,3432300550,8850,8850,8850,8850,100
|
|
20240102,121100,3431415550,8850,8830,8850,8830,259
|
|
20240102,121000,3429124700,8830,8830,8830,8830,435
|
|
20240102,120900,3425283650,8820,8820,8820,8820,200
|
|
20240102,120800,3423519650,8820,8820,8830,8820,5407
|
|
20240102,120700,3375782200,8820,8820,8820,8820,6
|
|
20240102,120600,3375729280,8820,8820,8820,8820,2
|
|
20240102,120500,3375711640,8820,8830,8830,8820,463
|
|
20240102,120400,3371625690,8830,8780,8830,8780,2002
|
|
20240102,120300,3353993100,8780,8770,8780,8770,262
|
|
20240102,120200,3351694910,8770,8760,8770,8760,543
|
|
20240102,120100,3346936410,8740,8740,8740,8740,7
|
|
20240102,120000,3346875230,8730,8770,8770,8730,1521
|
|
20240102,115900,3333577690,8750,8750,8750,8750,621
|
|
20240102,115800,3328143940,8750,8770,8770,8750,154
|
|
20240102,115700,3326796280,8750,8750,8750,8750,30
|
|
20240102,115600,3326533780,8800,8770,8800,8770,43
|
|
20240102,115500,3326156640,8750,8790,8790,8750,3426
|
|
20240102,115400,3296129460,8780,8780,8780,8780,917
|
|
20240102,115300,3288078200,8800,8800,8800,8800,1154
|
|
20240102,115200,3277923000,8810,8850,8850,8810,1909
|
|
20240102,115100,3261070260,8840,8830,8840,8830,1290
|
|
20240102,115000,3249675660,8840,8840,8840,8840,610
|
|
20240102,114900,3244283260,8840,8840,8840,8840,1006
|
|
20240102,114800,3235390220,8840,8850,8850,8840,32
|
|
20240102,114700,3235107320,8850,8850,8850,8850,0
|
|
20240102,114600,3235107320,8850,8850,8850,8850,233
|
|
20240102,114500,3233045270,8850,8850,8850,8850,293
|
|
20240102,114400,3230452220,8840,8860,8880,8840,598
|
|
20240102,114300,3225149040,8860,8820,8860,8820,871
|
|
20240102,114200,3217433220,8800,8800,8800,8800,3006
|
|
20240102,114100,3190980420,8780,8780,8780,8780,50
|
|
20240102,114000,3190541420,8770,8800,8800,8770,1742
|
|
20240102,113900,3175251790,8800,8770,8800,8770,592
|
|
20240102,113800,3170042250,8770,8770,8770,8770,48
|
|
20240102,113700,3169621290,8770,8810,8810,8770,10599
|
|
20240102,113600,3076366540,8810,8820,8820,8810,231
|
|
20240102,113500,3074329450,8830,8830,8830,8830,0
|
|
20240102,113400,3074329450,8830,8820,8900,8820,622
|
|
20240102,113300,3068827640,8810,8830,8830,8810,228
|
|
20240102,113200,3066815750,8830,8850,8850,8830,1022
|
|
20240102,113100,3057789020,8850,8860,8860,8840,137
|
|
20240102,113000,3056576530,8870,8880,8890,8870,35
|
|
20240102,112900,3056265490,8890,8900,8900,8890,1109
|
|
20240102,112800,3046406470,8900,8900,8900,8900,293
|
|
20240102,112700,3043798770,8900,8900,8900,8900,351
|
|
20240102,112600,3040674870,8900,8900,8940,8900,2251
|
|
20240102,112500,3020640930,8890,8890,8890,8890,0
|
|
20240102,112400,3020640930,8890,8940,8940,8890,713
|
|
20240102,112300,3014301860,8890,8890,8940,8890,832
|
|
20240102,112200,3006896170,8890,8890,8890,8890,176
|
|
20240102,112100,3005331530,8900,8880,8900,8880,1798
|
|
20240102,112000,2989354820,8880,8880,8880,8870,801
|
|
20240102,111900,2982248440,8880,8840,8880,8840,473
|
|
20240102,111800,2978066680,8840,8880,8880,8840,1052
|
|
20240102,111700,2968744920,8880,8860,8880,8820,459
|
|
20240102,111600,2964674930,8820,8850,8850,8820,76
|
|
20240102,111500,2964004320,8860,8860,8870,8860,967
|
|
20240102,111400,2955436200,8860,8830,8860,8830,764
|
|
20240102,111300,2948674250,8820,8820,8820,8820,35
|
|
20240102,111200,2948365550,8820,8770,8820,8770,2199
|
|
20240102,111100,2929030620,8770,8750,8770,8740,558
|
|
20240102,111000,2924145490,8760,8780,8780,8760,1684
|
|
20240102,110900,2909379840,8780,8810,8810,8780,2231
|
|
20240102,110800,2889751970,8810,8810,8820,8810,412
|
|
20240102,110700,2886119250,8820,8820,8830,8820,560
|
|
20240102,110600,2881178540,8810,8810,8810,8810,0
|
|
20240102,110500,2881178540,8810,8850,8870,8810,132
|
|
20240102,110400,2880009680,8800,8760,8800,8760,2103
|
|
20240102,110300,2861530550,8760,8790,8790,8760,893
|
|
20240102,110200,2853698570,8800,8840,8840,8800,3070
|
|
20240102,110100,2826661480,8810,8860,8860,8810,2211
|
|
20240102,110000,2807124070,8810,8800,8830,8790,5058
|
|
20240102,105900,2762596850,8820,8800,8820,8800,103
|
|
20240102,105800,2761690430,8800,8800,8810,8800,40
|
|
20240102,105700,2761338420,8800,8800,8820,8790,1359
|
|
20240102,105600,2749379260,8800,8800,8870,8800,1978
|
|
20240102,105500,2731961390,8800,8920,8920,8800,6997
|
|
20240102,105400,2669887700,8920,8930,8930,8920,1255
|
|
20240102,105300,2658680570,8930,8950,8950,8920,388
|
|
20240102,105200,2655208200,8950,8920,8950,8920,1540
|
|
20240102,105100,2641425270,8920,8980,8980,8920,498
|
|
20240102,105000,2636966080,8950,8990,8990,8950,3988
|
|
20240102,104900,2601253090,8990,9000,9000,8980,2174
|
|
20240102,104800,2581703770,9000,9010,9010,9000,33
|
|
20240102,104700,2581406480,8990,9010,9010,8990,2125
|
|
20240102,104600,2562282760,9010,9050,9060,9010,895
|
|
20240102,104500,2554186510,9050,8980,9050,8980,1987
|
|
20240102,104400,2536273090,8980,8980,9000,8980,293
|
|
20240102,104300,2533638270,8990,9030,9030,8990,8062
|
|
20240102,104200,2461013340,9030,9120,9120,9030,8127
|
|
20240102,104100,2387365230,9130,9170,9170,9060,7474
|
|
20240102,104000,2319377570,9060,9070,9270,9040,17924
|
|
20240102,103900,2155314880,9070,9030,9090,9020,3703
|
|
20240102,103800,2121763670,9030,9010,9070,8980,4712
|
|
20240102,103700,2079253930,9010,8980,9030,8960,12160
|
|
20240102,103600,1969839680,8980,8920,8980,8900,3376
|
|
20240102,103500,1939660300,8980,8960,8980,8890,5232
|
|
20240102,103400,1892898510,8950,8840,8970,8840,16084
|
|
20240102,103300,1749634530,8840,8800,8840,8800,12150
|
|
20240102,103200,1642678720,8790,8790,8790,8790,0
|
|
20240102,103100,1642678720,8790,8750,8790,8750,9974
|
|
20240102,103000,1555154680,8750,8710,8750,8710,7471
|
|
20240102,102900,1489950790,8710,8690,8720,8690,1180
|
|
20240102,102800,1479672710,8690,8700,8710,8690,1681
|
|
20240102,102700,1465051660,8710,8680,8710,8680,2699
|
|
20240102,102600,1441551680,8660,8680,8680,8660,1527
|
|
20240102,102500,1428298880,8680,8680,8680,8660,1298
|
|
20240102,102400,1417038420,8680,8710,8710,8680,353
|
|
20240102,102300,1413973240,8710,8670,8710,8660,2293
|
|
20240102,102200,1394083570,8670,8680,8680,8630,5344
|
|
20240102,102100,1347883340,8700,8720,8720,8670,617
|
|
20240102,102000,1342523550,8670,8730,8740,8660,5280
|
|
20240102,101900,1296444490,8730,8670,8730,8650,6094
|
|
20240102,101800,1243506850,8670,8640,8690,8640,8209
|
|
20240102,101700,1172400250,8640,8570,8650,8570,4163
|
|
20240102,101600,1136610430,8570,8640,8650,8560,876
|
|
20240102,101500,1129058450,8660,8640,8660,8610,2217
|
|
20240102,101400,1109895870,8640,8600,8640,8600,3977
|
|
20240102,101300,1075653370,8600,8500,8620,8500,9271
|
|
20240102,101200,996197580,8500,8560,8560,8500,1124
|
|
20240102,101100,986587110,8570,8560,8580,8490,2288
|
|
20240102,101000,966987080,8510,8590,8590,8510,3225
|
|
20240102,100900,939340470,8590,8440,8590,8440,8184
|
|
20240102,100800,869461450,8500,8370,8540,8300,18251
|
|
20240102,100700,714970480,8300,8310,8450,8300,10405
|
|
20240102,100600,628077220,8380,8320,8380,8250,3111
|
|
20240102,100500,602204050,8320,8350,8390,8320,7014
|
|
20240102,100400,543683690,8350,8490,8490,8340,12096
|
|
20240102,100300,441937940,8510,8490,8510,8400,22405
|
|
20240102,100200,252484210,8490,8330,8500,8330,11972
|
|
20240102,100100,151911200,8330,8170,8330,8150,10928
|
|
20240102,100000,61519870,8210,8000,8300,8000,7488
|