672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,210900,276230510,7990,7990,7990,7990,326
|
|
20240102,210800,276230510,7990,7990,7990,7990,0
|
|
20240102,210700,276230510,7990,7990,7990,7990,0
|
|
20240102,210600,276230510,7990,7990,7990,7990,0
|
|
20240102,210500,276230510,7990,7990,7990,7990,0
|
|
20240102,210400,276230510,7990,7990,7990,7990,0
|
|
20240102,210300,276230510,7990,7990,7990,7990,0
|
|
20240102,210200,276230510,7990,7990,7990,7990,0
|
|
20240102,210100,276230510,7990,7990,7990,7990,0
|
|
20240102,210000,276230510,7990,7990,7990,7990,0
|
|
20240102,205900,276230510,7990,7990,7990,7990,0
|
|
20240102,205800,276230510,7990,7990,7990,7990,0
|
|
20240102,205700,276230510,7990,7990,7990,7990,0
|
|
20240102,205600,276230510,7990,7990,7990,7990,0
|
|
20240102,205500,276230510,7990,7990,7990,7990,0
|
|
20240102,205400,276230510,7990,7990,7990,7990,0
|
|
20240102,205300,276230510,7990,7990,7990,7990,0
|
|
20240102,205200,276230510,7990,7990,7990,7990,0
|
|
20240102,205100,276230510,7990,7990,7990,7990,0
|
|
20240102,205000,276230510,7990,7990,7990,7990,0
|
|
20240102,204900,276230510,7990,7990,7990,7990,0
|
|
20240102,204800,276230510,7990,7990,7990,7990,0
|
|
20240102,204700,276230510,7990,7990,7990,7990,0
|
|
20240102,204600,276230510,7990,7990,7990,7990,0
|
|
20240102,204500,276230510,7990,7990,7990,7990,0
|
|
20240102,204400,276230510,7990,7990,7990,7990,0
|
|
20240102,204300,276230510,7990,7990,7990,7990,0
|
|
20240102,204200,276230510,7990,7990,7990,7990,0
|
|
20240102,204100,276230510,7990,7990,7990,7990,0
|
|
20240102,204000,276230510,7990,7990,7990,7990,0
|
|
20240102,203900,276230510,7990,7990,7990,7990,326
|
|
20240102,203800,276230510,7990,7990,7990,7990,0
|
|
20240102,203700,276230510,7990,7990,7990,7990,0
|
|
20240102,203600,276230510,7990,7990,7990,7990,0
|
|
20240102,203500,276230510,7990,7990,7990,7990,0
|
|
20240102,203400,276230510,7990,7990,7990,7990,0
|
|
20240102,203300,276230510,7990,7990,7990,7990,0
|
|
20240102,203200,276230510,7990,7990,7990,7990,0
|
|
20240102,203100,276230510,7990,7990,7990,7990,0
|
|
20240102,203000,276230510,7990,7990,7990,7990,0
|
|
20240102,202900,276230510,7990,7990,7990,7990,0
|
|
20240102,202800,276230510,7990,7990,7990,7990,0
|
|
20240102,202700,276230510,7990,7990,7990,7990,0
|
|
20240102,202600,276230510,7990,7990,7990,7990,0
|
|
20240102,202500,276230510,7990,7990,7990,7990,0
|
|
20240102,202400,276230510,7990,7990,7990,7990,0
|
|
20240102,202300,276230510,7990,7990,7990,7990,0
|
|
20240102,202200,276230510,7990,7990,7990,7990,0
|
|
20240102,202100,276230510,7990,7990,7990,7990,0
|
|
20240102,202000,276230510,7990,7990,7990,7990,0
|
|
20240102,201900,276230510,7990,7990,7990,7990,0
|
|
20240102,201800,276230510,7990,7990,7990,7990,0
|
|
20240102,201700,276230510,7990,7990,7990,7990,0
|
|
20240102,201600,276230510,7990,7990,7990,7990,0
|
|
20240102,201500,276230510,7990,7990,7990,7990,0
|
|
20240102,201400,276230510,7990,7990,7990,7990,0
|
|
20240102,201300,276230510,7990,7990,7990,7990,0
|
|
20240102,201200,276230510,7990,7990,7990,7990,0
|
|
20240102,201100,276230510,7990,7990,7990,7990,0
|
|
20240102,201000,276230510,7990,7990,7990,7990,0
|
|
20240102,200900,276230510,7990,7990,7990,7990,326
|
|
20240102,200800,276230510,7990,7990,7990,7990,0
|
|
20240102,200700,276230510,7990,7990,7990,7990,0
|
|
20240102,200600,276230510,7990,7990,7990,7990,0
|
|
20240102,200500,276230510,7990,7990,7990,7990,0
|
|
20240102,200400,276230510,7990,7990,7990,7990,0
|
|
20240102,200300,276230510,7990,7990,7990,7990,0
|
|
20240102,200200,276230510,7990,7990,7990,7990,0
|
|
20240102,200100,276230510,7990,7990,7990,7990,0
|
|
20240102,200000,276230510,7990,7990,7990,7990,0
|
|
20240102,195900,276230510,7990,7990,7990,7990,0
|
|
20240102,195800,276230510,7990,7990,7990,7990,0
|
|
20240102,195700,276230510,7990,7990,7990,7990,0
|
|
20240102,195600,276230510,7990,7990,7990,7990,0
|
|
20240102,195500,276230510,7990,7990,7990,7990,0
|
|
20240102,195400,276230510,7990,7990,7990,7990,0
|
|
20240102,195300,276230510,7990,7990,7990,7990,0
|
|
20240102,195200,276230510,7990,7990,7990,7990,0
|
|
20240102,195100,276230510,7990,7990,7990,7990,0
|
|
20240102,195000,276230510,7990,7990,7990,7990,0
|
|
20240102,194900,276230510,7990,7990,7990,7990,0
|
|
20240102,194800,276230510,7990,7990,7990,7990,0
|
|
20240102,194700,276230510,7990,7990,7990,7990,0
|
|
20240102,194600,276230510,7990,7990,7990,7990,0
|
|
20240102,194500,276230510,7990,7990,7990,7990,0
|
|
20240102,194400,276230510,7990,7990,7990,7990,0
|
|
20240102,194300,276230510,7990,7990,7990,7990,0
|
|
20240102,194200,276230510,7990,7990,7990,7990,0
|
|
20240102,194100,276230510,7990,7990,7990,7990,0
|
|
20240102,194000,276230510,7990,7990,7990,7990,0
|
|
20240102,193900,276230510,7990,7990,7990,7990,326
|
|
20240102,193800,276230510,7990,7990,7990,7990,0
|
|
20240102,193700,276230510,7990,7990,7990,7990,0
|
|
20240102,193600,276230510,7990,7990,7990,7990,0
|
|
20240102,193500,276230510,7990,7990,7990,7990,0
|
|
20240102,193400,276230510,7990,7990,7990,7990,0
|
|
20240102,193300,276230510,7990,7990,7990,7990,0
|
|
20240102,193200,276230510,7990,7990,7990,7990,0
|
|
20240102,193100,276230510,7990,7990,7990,7990,0
|
|
20240102,193000,276230510,7990,7990,7990,7990,0
|
|
20240102,192900,276230510,7990,7990,7990,7990,0
|
|
20240102,192800,276230510,7990,7990,7990,7990,0
|
|
20240102,192700,276230510,7990,7990,7990,7990,0
|
|
20240102,192600,276230510,7990,7990,7990,7990,0
|
|
20240102,192500,276230510,7990,7990,7990,7990,0
|
|
20240102,192400,276230510,7990,7990,7990,7990,0
|
|
20240102,192300,276230510,7990,7990,7990,7990,0
|
|
20240102,192200,276230510,7990,7990,7990,7990,0
|
|
20240102,192100,276230510,7990,7990,7990,7990,0
|
|
20240102,192000,276230510,7990,7990,7990,7990,0
|
|
20240102,191900,276230510,7990,7990,7990,7990,0
|
|
20240102,191800,276230510,7990,7990,7990,7990,0
|
|
20240102,191700,276230510,7990,7990,7990,7990,0
|
|
20240102,191600,276230510,7990,7990,7990,7990,0
|
|
20240102,191500,276230510,7990,7990,7990,7990,0
|
|
20240102,191400,276230510,7990,7990,7990,7990,0
|
|
20240102,191300,276230510,7990,7990,7990,7990,0
|
|
20240102,191200,276230510,7990,7990,7990,7990,0
|
|
20240102,191100,276230510,7990,7990,7990,7990,0
|
|
20240102,191000,276230510,7990,7990,7990,7990,0
|
|
20240102,190900,276230510,7990,7990,7990,7990,326
|
|
20240102,190800,276230510,7990,7990,7990,7990,0
|
|
20240102,190700,276230510,7990,7990,7990,7990,0
|
|
20240102,190600,276230510,7990,7990,7990,7990,0
|
|
20240102,190500,276230510,7990,7990,7990,7990,0
|
|
20240102,190400,276230510,7990,7990,7990,7990,0
|
|
20240102,190300,276230510,7990,7990,7990,7990,0
|
|
20240102,190200,276230510,7990,7990,7990,7990,0
|
|
20240102,190100,276230510,7990,7990,7990,7990,0
|
|
20240102,190000,276230510,7990,7990,7990,7990,0
|
|
20240102,185900,276230510,7990,7990,7990,7990,0
|
|
20240102,185800,276230510,7990,7990,7990,7990,0
|
|
20240102,185700,276230510,7990,7990,7990,7990,0
|
|
20240102,185600,276230510,7990,7990,7990,7990,0
|
|
20240102,185500,276230510,7990,7990,7990,7990,0
|
|
20240102,185400,276230510,7990,7990,7990,7990,0
|
|
20240102,185300,276230510,7990,7990,7990,7990,0
|
|
20240102,185200,276230510,7990,7990,7990,7990,0
|
|
20240102,185100,276230510,7990,7990,7990,7990,0
|
|
20240102,185000,276230510,7990,7990,7990,7990,0
|
|
20240102,184900,276230510,7990,7990,7990,7990,0
|
|
20240102,184800,276230510,7990,7990,7990,7990,0
|
|
20240102,184700,276230510,7990,7990,7990,7990,0
|
|
20240102,184600,276230510,7990,7990,7990,7990,0
|
|
20240102,184500,276230510,7990,7990,7990,7990,0
|
|
20240102,184400,276230510,7990,7990,7990,7990,0
|
|
20240102,184300,276230510,7990,7990,7990,7990,0
|
|
20240102,184200,276230510,7990,7990,7990,7990,0
|
|
20240102,184100,276230510,7990,7990,7990,7990,0
|
|
20240102,184000,276230510,7990,7990,7990,7990,0
|
|
20240102,183900,276230510,7990,7990,7990,7990,326
|
|
20240102,183800,276230510,7990,7990,7990,7990,0
|
|
20240102,183700,276230510,7990,7990,7990,7990,0
|
|
20240102,183600,276230510,7990,7990,7990,7990,0
|
|
20240102,183500,276230510,7990,7990,7990,7990,0
|
|
20240102,183400,276230510,7990,7990,7990,7990,0
|
|
20240102,183300,276230510,7990,7990,7990,7990,0
|
|
20240102,183200,276230510,7990,7990,7990,7990,0
|
|
20240102,183100,276230510,7990,7990,7990,7990,0
|
|
20240102,183000,276230510,7990,7990,7990,7990,0
|
|
20240102,182900,276230510,7990,7990,7990,7990,0
|
|
20240102,182800,276230510,7990,7990,7990,7990,0
|
|
20240102,182700,276230510,7990,7990,7990,7990,0
|
|
20240102,182600,276230510,7990,7990,7990,7990,0
|
|
20240102,182500,276230510,7990,7990,7990,7990,0
|
|
20240102,182400,276230510,7990,7990,7990,7990,0
|
|
20240102,182300,276230510,7990,7990,7990,7990,0
|
|
20240102,182200,276230510,7990,7990,7990,7990,0
|
|
20240102,182100,276230510,7990,7990,7990,7990,0
|
|
20240102,182000,276230510,7990,7990,7990,7990,0
|
|
20240102,181900,276230510,7990,7990,7990,7990,0
|
|
20240102,181800,276230510,7990,7990,7990,7990,0
|
|
20240102,181700,276230510,7990,7990,7990,7990,0
|
|
20240102,181600,276230510,7990,7990,7990,7990,0
|
|
20240102,181500,276230510,7990,7990,7990,7990,0
|
|
20240102,181400,276230510,7990,7990,7990,7990,0
|
|
20240102,181300,276230510,7990,7990,7990,7990,0
|
|
20240102,181200,276230510,7990,7990,7990,7990,0
|
|
20240102,181100,276230510,7990,7990,7990,7990,0
|
|
20240102,181000,276230510,7990,7990,7990,7990,0
|
|
20240102,180900,276230510,7990,7990,7990,7990,326
|
|
20240102,180800,276230510,7990,7990,7990,7990,0
|
|
20240102,180700,276230510,7990,7990,7990,7990,0
|
|
20240102,180600,276230510,7990,7990,7990,7990,0
|
|
20240102,180500,276230510,7990,7990,7990,7990,0
|
|
20240102,180400,276230510,7990,7990,7990,7990,0
|
|
20240102,180300,276230510,7990,7990,7990,7990,0
|
|
20240102,180200,276230510,7990,7990,7990,7990,0
|
|
20240102,180100,276230510,7990,7990,7990,7990,0
|
|
20240102,180000,276230510,7990,7990,7990,7990,0
|
|
20240102,175900,276230510,7990,7990,7990,7990,0
|
|
20240102,175800,276230510,7990,7990,7990,7990,0
|
|
20240102,175700,276230510,7990,7990,7990,7990,0
|
|
20240102,175600,276230510,7990,7990,7990,7990,0
|
|
20240102,175500,276230510,7990,7990,7990,7990,0
|
|
20240102,175400,276230510,7990,7990,7990,7990,0
|
|
20240102,175300,276230510,7990,7990,7990,7990,0
|
|
20240102,175200,276230510,7990,7990,7990,7990,0
|
|
20240102,175100,276230510,7990,7990,7990,7990,0
|
|
20240102,175000,276230510,7990,7990,7990,7990,0
|
|
20240102,174900,276230510,7990,7990,7990,7990,0
|
|
20240102,174800,276230510,7990,7990,7990,7990,0
|
|
20240102,174700,276230510,7990,7990,7990,7990,0
|
|
20240102,174600,276230510,7990,7990,7990,7990,0
|
|
20240102,174500,276230510,7990,7990,7990,7990,0
|
|
20240102,174400,276230510,7990,7990,7990,7990,0
|
|
20240102,174300,276230510,7990,7990,7990,7990,0
|
|
20240102,174200,276230510,7990,7990,7990,7990,0
|
|
20240102,174100,276230510,7990,7990,7990,7990,0
|
|
20240102,174000,276230510,7990,7990,7990,7990,0
|
|
20240102,173900,276230510,7990,7990,7990,7990,326
|
|
20240102,173800,276230510,7990,7990,7990,7990,0
|
|
20240102,173700,276230510,7990,7990,7990,7990,0
|
|
20240102,173600,276230510,7990,7990,7990,7990,0
|
|
20240102,173500,276230510,7990,7990,7990,7990,0
|
|
20240102,173400,276230510,7990,7990,7990,7990,0
|
|
20240102,173300,276230510,7990,7990,7990,7990,0
|
|
20240102,173200,276230510,7990,7990,7990,7990,0
|
|
20240102,173100,276230510,7990,7990,7990,7990,0
|
|
20240102,173000,276230510,7990,7990,7990,7990,0
|
|
20240102,172900,276230510,7990,7990,7990,7990,0
|
|
20240102,172800,276230510,7990,7990,7990,7990,0
|
|
20240102,172700,276230510,7990,7990,7990,7990,0
|
|
20240102,172600,276230510,7990,7990,7990,7990,0
|
|
20240102,172500,276230510,7990,7990,7990,7990,0
|
|
20240102,172400,276230510,7990,7990,7990,7990,0
|
|
20240102,172300,276230510,7990,7990,7990,7990,0
|
|
20240102,172200,276230510,7990,7990,7990,7990,0
|
|
20240102,172100,276230510,7990,7990,7990,7990,0
|
|
20240102,172000,276230510,7990,7990,7990,7990,0
|
|
20240102,171900,276230510,7990,7990,7990,7990,0
|
|
20240102,171800,276230510,7990,7990,7990,7990,0
|
|
20240102,171700,276230510,7990,7990,7990,7990,0
|
|
20240102,171600,276230510,7990,7990,7990,7990,0
|
|
20240102,171500,276230510,7990,7990,7990,7990,0
|
|
20240102,171400,276230510,7990,7990,7990,7990,0
|
|
20240102,171300,276230510,7990,7990,7990,7990,0
|
|
20240102,171200,276230510,7990,7990,7990,7990,0
|
|
20240102,171100,276230510,7990,7990,7990,7990,0
|
|
20240102,171000,276230510,7990,7990,7990,7990,0
|
|
20240102,170900,276230510,7990,7990,7990,7990,326
|
|
20240102,170800,276230510,7990,7990,7990,7990,0
|
|
20240102,170700,276230510,7990,7990,7990,7990,0
|
|
20240102,170600,276230510,7990,7990,7990,7990,0
|
|
20240102,170500,276230510,7990,7990,7990,7990,0
|
|
20240102,170400,276230510,7990,7990,7990,7990,0
|
|
20240102,170300,276230510,7990,7990,7990,7990,0
|
|
20240102,170200,276230510,7990,7990,7990,7990,0
|
|
20240102,170100,276230510,7990,7990,7990,7990,0
|
|
20240102,170000,276230510,7990,7990,7990,7990,0
|
|
20240102,165900,276230510,7990,7990,7990,7990,0
|
|
20240102,165800,276230510,7990,7990,7990,7990,0
|
|
20240102,165700,276230510,7990,7990,7990,7990,0
|
|
20240102,165600,276230510,7990,7990,7990,7990,0
|
|
20240102,165500,276230510,7990,7990,7990,7990,0
|
|
20240102,165400,276230510,7990,7990,7990,7990,0
|
|
20240102,165300,276230510,7990,7990,7990,7990,0
|
|
20240102,165200,276230510,7990,7990,7990,7990,0
|
|
20240102,165100,276230510,7990,7990,7990,7990,0
|
|
20240102,165000,276230510,7990,7990,7990,7990,0
|
|
20240102,164900,276230510,7990,7990,7990,7990,0
|
|
20240102,164800,276230510,7990,7990,7990,7990,0
|
|
20240102,164700,276230510,7990,7990,7990,7990,0
|
|
20240102,164600,276230510,7990,7990,7990,7990,0
|
|
20240102,164500,276230510,7990,7990,7990,7990,0
|
|
20240102,164400,276230510,7990,7990,7990,7990,0
|
|
20240102,164300,276230510,7990,7990,7990,7990,0
|
|
20240102,164200,276230510,7990,7990,7990,7990,0
|
|
20240102,164100,276230510,7990,7990,7990,7990,0
|
|
20240102,164000,276230510,7990,7990,7990,7990,0
|
|
20240102,163900,276230510,7990,7990,7990,7990,326
|
|
20240102,163800,276230510,7990,7990,7990,7990,0
|
|
20240102,163700,276230510,7990,7990,7990,7990,0
|
|
20240102,163600,276230510,7990,7990,7990,7990,0
|
|
20240102,163500,276230510,7990,7990,7990,7990,0
|
|
20240102,163400,276230510,7990,7990,7990,7990,0
|
|
20240102,163300,276230510,7990,7990,7990,7990,0
|
|
20240102,163200,276230510,7990,7990,7990,7990,0
|
|
20240102,163100,276230510,7990,7990,7990,7990,0
|
|
20240102,163000,276230510,7990,7990,7990,7990,0
|
|
20240102,162900,276230510,7990,7990,7990,7990,0
|
|
20240102,162800,276230510,7990,7990,7990,7990,0
|
|
20240102,162700,276230510,7990,7990,7990,7990,0
|
|
20240102,162600,276230510,7990,7990,7990,7990,0
|
|
20240102,162500,276230510,7990,7990,7990,7990,0
|
|
20240102,162400,276230510,7990,7990,7990,7990,0
|
|
20240102,162300,276230510,7990,7990,7990,7990,0
|
|
20240102,162200,276230510,7990,7990,7990,7990,0
|
|
20240102,162100,276230510,7990,7990,7990,7990,0
|
|
20240102,162000,276230510,7990,7990,7990,7990,0
|
|
20240102,161900,276230510,7990,7990,7990,7990,0
|
|
20240102,161800,276230510,7990,7990,7990,7990,0
|
|
20240102,161700,276230510,7990,7990,7990,7990,0
|
|
20240102,161600,276230510,7990,7990,7990,7990,0
|
|
20240102,161500,276230510,7990,7990,7990,7990,0
|
|
20240102,161400,276230510,7990,7990,7990,7990,0
|
|
20240102,161300,276230510,7990,7990,7990,7990,0
|
|
20240102,161200,276230510,7990,7990,7990,7990,0
|
|
20240102,161100,276230510,7990,7990,7990,7990,0
|
|
20240102,161000,276230510,7990,7990,7990,7990,0
|
|
20240102,160900,276230510,7990,7990,7990,7990,326
|
|
20240102,160800,276230510,7990,7990,7990,7990,0
|
|
20240102,160700,276230510,7990,7990,7990,7990,0
|
|
20240102,160600,276230510,7990,7990,7990,7990,0
|
|
20240102,160500,276230510,7990,7990,7990,7990,0
|
|
20240102,160400,276230510,7990,7990,7990,7990,0
|
|
20240102,160300,276230510,7990,7990,7990,7990,0
|
|
20240102,160200,276230510,7990,7990,7990,7990,0
|
|
20240102,160100,276230510,7990,7990,7990,7990,0
|
|
20240102,160000,276230510,7990,7990,7990,7990,0
|
|
20240102,155900,276230510,7990,7990,7990,7990,0
|
|
20240102,155800,276230510,7990,7990,7990,7990,0
|
|
20240102,155700,276230510,7990,7990,7990,7990,0
|
|
20240102,155600,276230510,7990,7990,7990,7990,0
|
|
20240102,155500,276230510,7990,7990,7990,7990,0
|
|
20240102,155400,276230510,7990,7990,7990,7990,0
|
|
20240102,155300,276230510,7990,7990,7990,7990,0
|
|
20240102,155200,276230510,7990,7990,7990,7990,0
|
|
20240102,155100,276230510,7990,7990,7990,7990,0
|
|
20240102,155000,276230510,7990,7990,7990,7990,0
|
|
20240102,154900,276230510,7990,7990,7990,7990,0
|
|
20240102,154800,276230510,7990,7990,7990,7990,0
|
|
20240102,154700,276230510,7990,7990,7990,7990,0
|
|
20240102,154600,276230510,7990,7990,7990,7990,0
|
|
20240102,154500,276230510,7990,7990,7990,7990,0
|
|
20240102,154400,276230510,7990,7990,7990,7990,0
|
|
20240102,154300,276230510,7990,7990,7990,7990,0
|
|
20240102,154200,276230510,7990,7990,7990,7990,0
|
|
20240102,154100,276230510,7990,7990,7990,7990,0
|
|
20240102,154000,276230510,7990,7990,7990,7990,0
|
|
20240102,153900,276230510,7990,7990,7990,7990,326
|
|
20240102,153800,276230510,7990,7990,7990,7990,0
|
|
20240102,153700,276230510,7990,7990,7990,7990,0
|
|
20240102,153600,276230510,7990,7990,7990,7990,0
|
|
20240102,153500,276230510,7990,7990,7990,7990,0
|
|
20240102,153400,276230510,7990,7990,7990,7990,0
|
|
20240102,153300,276230510,7990,7990,7990,7990,0
|
|
20240102,153200,276230510,7990,7990,7990,7990,0
|
|
20240102,153100,276230510,7990,7990,7990,7990,0
|
|
20240102,153000,276230510,7990,7990,7990,7990,326
|
|
20240102,152900,273625770,7990,7990,7990,7990,0
|
|
20240102,152800,273625770,7990,7990,7990,7990,0
|
|
20240102,152700,273625770,7990,7990,7990,7990,0
|
|
20240102,152600,273625770,7990,7990,7990,7990,0
|
|
20240102,152500,273625770,7990,7990,7990,7990,0
|
|
20240102,152400,273625770,7990,7990,7990,7990,0
|
|
20240102,152300,273625770,7990,7990,7990,7990,0
|
|
20240102,152200,273625770,7990,7990,7990,7990,0
|
|
20240102,152100,273625770,7990,7990,7990,7990,0
|
|
20240102,152000,273625770,7990,7990,7990,7990,0
|
|
20240102,151900,273625770,7990,7950,7990,7950,23
|
|
20240102,151800,273442880,7960,7970,7970,7950,987
|
|
20240102,151700,265586880,7970,7970,7970,7970,0
|
|
20240102,151600,265586880,7970,7970,7970,7970,25
|
|
20240102,151500,265387630,7960,7950,7960,7950,52
|
|
20240102,151400,264974070,7960,7960,7960,7960,0
|
|
20240102,151300,264974070,7960,7960,7960,7960,0
|
|
20240102,151200,264974070,7960,7960,7960,7960,20
|
|
20240102,151100,264814870,7960,7960,7960,7960,364
|
|
20240102,151000,261917430,7960,7960,7960,7960,200
|
|
20240102,150900,260325430,7960,7950,7960,7950,326
|
|
20240102,150800,257730870,7960,7960,7960,7960,5
|
|
20240102,150700,257691070,7960,7960,7960,7960,468
|
|
20240102,150600,253965790,7950,7950,7950,7950,1
|
|
20240102,150500,253957840,7960,7960,7960,7960,20
|
|
20240102,150400,253798640,7960,7960,7960,7960,0
|
|
20240102,150300,253798640,7960,7960,7960,7960,9
|
|
20240102,150200,253727000,7950,7950,7950,7950,0
|
|
20240102,150100,253727000,7950,7950,7950,7950,100
|
|
20240102,150000,252932000,7950,7950,7950,7950,43
|
|
20240102,145900,252590150,7950,7960,7960,7950,172
|
|
20240102,145800,251222740,7950,7950,7950,7950,0
|
|
20240102,145700,251222740,7950,7950,7950,7950,2
|
|
20240102,145600,251206840,7950,7950,7950,7950,48
|
|
20240102,145500,250825240,7950,7950,7950,7950,0
|
|
20240102,145400,250825240,7950,7950,7950,7950,13
|
|
20240102,145300,250721890,7950,7950,7950,7950,50
|
|
20240102,145200,250324390,7990,7990,7990,7990,0
|
|
20240102,145100,250324390,7990,7990,7990,7990,1
|
|
20240102,145000,250316400,7990,7990,7990,7990,50
|
|
20240102,144900,249916900,7990,7990,7990,7990,18
|
|
20240102,144800,249773080,7990,7990,7990,7990,0
|
|
20240102,144700,249773080,7990,7990,7990,7990,0
|
|
20240102,144600,249773080,7990,7990,7990,7990,10
|
|
20240102,144500,249693180,7990,7950,7990,7950,3
|
|
20240102,144400,249669290,7950,7950,7950,7950,0
|
|
20240102,144300,249669290,7950,7950,7950,7950,100
|
|
20240102,144200,248874290,7940,7940,7940,7940,42
|
|
20240102,144100,248540810,7940,7990,7990,7940,2364
|
|
20240102,144000,229723680,7980,7970,7980,7970,151
|
|
20240102,143900,228518750,7960,7960,7960,7960,9
|
|
20240102,143800,228447110,7980,7970,7980,7970,183
|
|
20240102,143700,226988590,7970,7970,7970,7970,11
|
|
20240102,143600,226900920,7980,7980,7980,7980,1
|
|
20240102,143500,226892940,7990,7990,7990,7990,0
|
|
20240102,143400,226892940,7990,7990,7990,7990,0
|
|
20240102,143300,226892940,7990,7990,7990,7990,0
|
|
20240102,143200,226892940,7990,7990,7990,7990,0
|
|
20240102,143100,226892940,7990,7980,7990,7980,27
|
|
20240102,143000,226677470,7980,7980,7980,7980,74
|
|
20240102,142900,226086950,7990,7990,7990,7990,0
|
|
20240102,142800,226086950,7990,7990,7990,7990,0
|
|
20240102,142700,226086950,7990,7990,7990,7990,21
|
|
20240102,142600,225919160,7980,7980,7980,7980,0
|
|
20240102,142500,225919160,7980,7980,7980,7980,0
|
|
20240102,142400,225919160,7980,7980,7980,7980,1
|
|
20240102,142300,225911180,7980,7980,7980,7980,0
|
|
20240102,142200,225911180,7980,7980,7980,7980,74
|
|
20240102,142100,225320660,7980,7980,7980,7980,0
|
|
20240102,142000,225320660,7980,7980,7980,7980,15
|
|
20240102,141900,225200960,7980,7980,7980,7980,10
|
|
20240102,141800,225121160,7970,7970,7970,7970,0
|
|
20240102,141700,225121160,7970,7970,7970,7970,0
|
|
20240102,141600,225121160,7970,7970,7970,7970,1
|
|
20240102,141500,225113190,7980,7980,7980,7980,200
|
|
20240102,141400,223517190,7980,7960,7980,7960,2
|
|
20240102,141300,223501250,7970,7970,7970,7970,174
|
|
20240102,141200,222114470,7970,7970,7970,7970,21
|
|
20240102,141100,221947100,7970,7960,7970,7960,477
|
|
20240102,141000,218150130,7960,7960,7960,7960,0
|
|
20240102,140900,218150130,7960,7960,7960,7960,100
|
|
20240102,140800,217354130,7960,7960,7960,7960,0
|
|
20240102,140700,217354130,7960,7960,7960,7960,100
|
|
20240102,140600,216558130,7950,7950,7950,7950,135
|
|
20240102,140500,215484880,7950,7950,7950,7950,67
|
|
20240102,140400,214952230,7940,7940,7940,7940,0
|
|
20240102,140300,214952230,7940,7940,7940,7940,0
|
|
20240102,140200,214952230,7940,7940,7940,7940,0
|
|
20240102,140100,214952230,7940,7960,7960,7940,327
|
|
20240102,140000,212355310,7960,7960,7960,7960,1
|
|
20240102,135900,212347350,7960,7960,7960,7960,0
|
|
20240102,135800,212347350,7960,7960,7960,7960,0
|
|
20240102,135700,212347350,7960,7960,7960,7960,0
|
|
20240102,135600,212347350,7960,7960,7960,7960,1
|
|
20240102,135500,212339390,7930,7930,7930,7930,83
|
|
20240102,135400,211681200,7930,7930,7930,7930,0
|
|
20240102,135300,211681200,7930,7930,7930,7930,5
|
|
20240102,135200,211641550,7920,7930,7930,7920,66
|
|
20240102,135100,211118820,7930,7950,7950,7930,1908
|
|
20240102,135000,195973840,7950,7950,7950,7950,139
|
|
20240102,134900,194868790,7950,7950,7950,7950,0
|
|
20240102,134800,194868790,7950,7950,7950,7950,27
|
|
20240102,134700,194654140,7950,7950,7950,7950,0
|
|
20240102,134600,194654140,7950,7950,7950,7950,0
|
|
20240102,134500,194654140,7950,7950,7950,7950,0
|
|
20240102,134400,194654140,7950,7950,7950,7950,0
|
|
20240102,134300,194654140,7950,7950,7950,7950,1
|
|
20240102,134200,194646190,7960,7950,7960,7950,64
|
|
20240102,134100,194137380,7960,7950,7960,7950,4
|
|
20240102,134000,194105570,7950,7940,7950,7940,136
|
|
20240102,133900,193025390,7940,7940,7940,7940,4
|
|
20240102,133800,192993630,7940,7940,7940,7940,6
|
|
20240102,133700,192945990,7940,7940,7940,7940,4
|
|
20240102,133600,192914230,7940,7950,7950,7940,39
|
|
20240102,133500,192604220,7950,7950,7950,7950,7
|
|
20240102,133400,192548570,7950,7950,7950,7950,6
|
|
20240102,133300,192500870,7950,7960,7960,7940,5
|
|
20240102,133200,192461130,7950,7940,7950,7940,7
|
|
20240102,133100,192405540,7950,7950,7950,7940,7
|
|
20240102,133000,192349930,7940,7940,7940,7940,6
|
|
20240102,132900,192302290,7940,7940,7940,7940,4
|
|
20240102,132800,192270530,7940,7950,7950,7940,152
|
|
20240102,132700,191062170,7950,7940,7950,7940,4
|
|
20240102,132600,191030390,7940,7940,7940,7940,6
|
|
20240102,132500,190982750,7940,7930,7940,7930,137
|
|
20240102,132400,189895020,7930,7940,7940,7930,61
|
|
20240102,132300,189410820,7940,7940,7940,7940,214
|
|
20240102,132200,187711660,7950,7950,7950,7950,73
|
|
20240102,132100,187131310,7950,7950,7950,7950,3
|
|
20240102,132000,187107460,7960,7960,7960,7960,304
|
|
20240102,131900,184687620,7960,7960,7960,7960,3
|
|
20240102,131800,184663740,7990,7970,7990,7960,15
|
|
20240102,131700,184543940,7970,7950,7990,7950,13
|
|
20240102,131600,184440150,7950,7990,7990,7950,2
|
|
20240102,131500,184424210,7990,7990,7990,7990,1
|
|
20240102,131400,184416220,7950,7950,7950,7950,43
|
|
20240102,131300,184074370,7950,7960,7960,7950,314
|
|
20240102,131200,181574960,7960,7960,7960,7960,17
|
|
20240102,131100,181439640,7960,7960,7960,7960,0
|
|
20240102,131000,181439640,7960,7960,7960,7960,0
|
|
20240102,130900,181439640,7960,7960,7960,7960,8
|
|
20240102,130800,181375960,7960,7960,7960,7960,13
|
|
20240102,130700,181272480,7960,7960,7960,7960,70
|
|
20240102,130600,180715280,7960,7960,7960,7960,88
|
|
20240102,130500,180014800,7960,7960,7960,7960,0
|
|
20240102,130400,180014800,7960,7960,7960,7960,91
|
|
20240102,130300,179290440,7960,7950,7960,7950,8
|
|
20240102,130200,179226830,7950,7950,7950,7950,18
|
|
20240102,130100,179083730,7950,7950,7950,7950,9
|
|
20240102,130000,179012180,7950,7960,7960,7950,59
|
|
20240102,125900,178542630,7960,7960,7960,7960,1
|
|
20240102,125800,178534670,7960,7960,7960,7960,0
|
|
20240102,125700,178534670,7960,7960,7960,7960,0
|
|
20240102,125600,178534670,7960,7960,7960,7960,77
|
|
20240102,125500,177921750,7960,7960,7960,7960,87
|
|
20240102,125400,177229230,7990,7980,7990,7980,10
|
|
20240102,125300,177149350,7980,7980,7980,7980,0
|
|
20240102,125200,177149350,7980,7980,7980,7980,0
|
|
20240102,125100,177149350,7980,7940,7980,7940,13
|
|
20240102,125000,177045890,7960,7960,7960,7960,0
|
|
20240102,124900,177045890,7960,7960,7960,7960,0
|
|
20240102,124800,177045890,7960,7960,7960,7960,0
|
|
20240102,124700,177045890,7960,7960,7960,7960,3
|
|
20240102,124600,177022010,7960,7960,7960,7960,0
|
|
20240102,124500,177022010,7960,7940,7960,7930,353
|
|
20240102,124400,174222040,7960,7940,7960,7940,3
|
|
20240102,124300,174198180,7930,7930,7930,7930,1
|
|
20240102,124200,174190250,7960,7960,7960,7960,0
|
|
20240102,124100,174190250,7960,7960,7960,7960,18
|
|
20240102,124000,174046970,7960,7960,7960,7960,1
|
|
20240102,123900,174039010,7960,7950,7960,7950,3
|
|
20240102,123800,174015150,7960,7960,7960,7960,0
|
|
20240102,123700,174015150,7960,7960,7960,7920,143
|
|
20240102,123600,172878960,7960,7960,7960,7950,33
|
|
20240102,123500,172616310,7990,7990,7990,7990,5
|
|
20240102,123400,172576360,7990,7990,7990,7990,0
|
|
20240102,123300,172576360,7990,7990,7990,7990,100
|
|
20240102,123200,171777360,7970,7970,7970,7970,102
|
|
20240102,123100,170964420,8000,7980,8000,7980,3
|
|
20240102,123000,170940460,7980,7980,7980,7980,4
|
|
20240102,122900,170908540,7960,7960,7960,7960,26
|
|
20240102,122800,170701580,7960,7960,7960,7960,2
|
|
20240102,122700,170685660,7920,7970,7970,7920,2008
|
|
20240102,122600,154753680,8000,8000,8000,8000,0
|
|
20240102,122500,154753680,8000,7950,8000,7940,447
|
|
20240102,122400,151195700,8000,7980,8000,7980,13
|
|
20240102,122300,151091750,7960,7980,7980,7960,264
|
|
20240102,122200,148990170,7960,7970,7970,7960,700
|
|
20240102,122100,143417330,7970,7960,7970,7960,48
|
|
20240102,122000,143035210,7970,7970,7970,7970,29
|
|
20240102,121900,142804080,7970,7970,7970,7970,12
|
|
20240102,121800,142708440,7970,7970,7970,7970,53
|
|
20240102,121700,142286030,7970,7980,7980,7970,404
|
|
20240102,121600,139066130,7980,7980,7980,7980,8
|
|
20240102,121500,139002290,7980,7980,7980,7980,7
|
|
20240102,121400,138946430,7980,8000,8000,7980,321
|
|
20240102,121300,136384590,7980,7980,7980,7980,0
|
|
20240102,121200,136384590,7980,7980,7980,7980,9
|
|
20240102,121100,136312770,7980,7980,7980,7980,0
|
|
20240102,121000,136312770,7980,7980,7980,7980,0
|
|
20240102,120900,136312770,7980,7980,7980,7980,50
|
|
20240102,120800,135913770,7980,7980,7980,7980,69
|
|
20240102,120700,135363150,7980,7980,7980,7980,3
|
|
20240102,120600,135339210,7980,7980,7980,7980,0
|
|
20240102,120500,135339210,7980,7980,7980,7980,0
|
|
20240102,120400,135339210,7980,7980,7980,7980,0
|
|
20240102,120300,135339210,7980,7980,7980,7980,0
|
|
20240102,120200,135339210,7980,7980,7980,7980,6
|
|
20240102,120100,135291330,8040,7980,8040,7980,3
|
|
20240102,120000,135267330,7980,7980,7980,7980,2
|
|
20240102,115900,135251370,7980,7980,7980,7980,0
|
|
20240102,115800,135251370,7980,7980,7980,7980,2
|
|
20240102,115700,135235410,7990,7990,7990,7990,0
|
|
20240102,115600,135235410,7990,7990,7990,7990,0
|
|
20240102,115500,135235410,7990,7990,7990,7990,0
|
|
20240102,115400,135235410,7990,7990,7990,7990,18
|
|
20240102,115300,135091590,7990,7990,7990,7990,28
|
|
20240102,115200,134867870,7990,7990,7990,7990,8
|
|
20240102,115100,134803950,7980,7980,7980,7980,434
|
|
20240102,115000,131340630,7970,7970,7970,7970,0
|
|
20240102,114900,131340630,7970,7970,7970,7970,0
|
|
20240102,114800,131340630,7970,7970,7970,7970,0
|
|
20240102,114700,131340630,7970,7970,7970,7970,0
|
|
20240102,114600,131340630,7970,7970,7970,7970,0
|
|
20240102,114500,131340630,7970,7970,7970,7970,562
|
|
20240102,114400,126861490,7970,7970,7970,7970,54
|
|
20240102,114300,126431110,7960,7960,7960,7960,0
|
|
20240102,114200,126431110,7960,7960,7960,7960,0
|
|
20240102,114100,126431110,7960,7960,7960,7960,0
|
|
20240102,114000,126431110,7960,7960,7960,7960,0
|
|
20240102,113900,126431110,7960,7960,7960,7960,0
|
|
20240102,113800,126431110,7960,7960,7960,7960,3
|
|
20240102,113700,126407230,7960,7960,7960,7960,0
|
|
20240102,113600,126407230,7960,7960,7960,7960,260
|
|
20240102,113500,124337630,7970,7970,7970,7970,2
|
|
20240102,113400,124321690,7970,7970,7970,7970,0
|
|
20240102,113300,124321690,7970,7970,7970,7970,2
|
|
20240102,113200,124305750,7970,7970,7980,7970,72
|
|
20240102,113100,123731230,7960,7960,7960,7960,0
|
|
20240102,113000,123731230,7960,7960,7960,7960,0
|
|
20240102,112900,123731230,7960,7960,7960,7960,367
|
|
20240102,112800,120809910,7960,7960,7960,7960,2
|
|
20240102,112700,120793990,7940,7940,7940,7940,2
|
|
20240102,112600,120778110,7950,7950,7950,7950,1
|
|
20240102,112500,120770160,7960,7940,7960,7930,5
|
|
20240102,112400,120730440,7950,7950,7950,7920,142
|
|
20240102,112300,119605600,7930,7930,7930,7930,55
|
|
20240102,112200,119169450,7930,7940,7940,7930,327
|
|
20240102,112100,116576260,7940,7940,7940,7940,5
|
|
20240102,112000,116536560,7930,7930,7930,7930,0
|
|
20240102,111900,116536560,7930,7930,7930,7930,0
|
|
20240102,111800,116536560,7930,7930,7930,7930,166
|
|
20240102,111700,115220180,7930,7930,7930,7930,10
|
|
20240102,111600,115140880,7950,7950,7950,7950,21
|
|
20240102,111500,114973930,7930,7930,7930,7930,0
|
|
20240102,111400,114973930,7930,7930,7930,7930,0
|
|
20240102,111300,114973930,7930,7930,7930,7930,30
|
|
20240102,111200,114736030,7930,7940,7940,7930,411
|
|
20240102,111100,111476640,7950,7950,7950,7950,5
|
|
20240102,111000,111436890,7950,7950,7950,7950,136
|
|
20240102,110900,110355690,7930,7930,7930,7930,0
|
|
20240102,110800,110355690,7930,7950,7950,7930,6
|
|
20240102,110700,110308070,7950,7950,7950,7950,5
|
|
20240102,110600,110268320,7950,7950,7950,7950,4
|
|
20240102,110500,110236520,7950,7950,7950,7950,5
|
|
20240102,110400,110196770,7960,7950,7960,7950,12
|
|
20240102,110300,110101360,7960,7960,7960,7960,0
|
|
20240102,110200,110101360,7960,7960,7960,7960,5
|
|
20240102,110100,110061560,7930,7940,7960,7930,287
|
|
20240102,110000,107783040,7950,7960,7960,7950,131
|
|
20240102,105900,106741480,7990,7990,7990,7990,0
|
|
20240102,105800,106741480,7990,7990,7990,7990,0
|
|
20240102,105700,106741480,7990,7990,7990,7990,0
|
|
20240102,105600,106741480,7990,7960,7990,7960,31
|
|
20240102,105500,106494660,7990,7990,7990,7990,0
|
|
20240102,105400,106494660,7990,7990,7990,7990,2
|
|
20240102,105300,106478680,7950,7950,7950,7950,1
|
|
20240102,105200,106470730,7990,7950,7990,7950,470
|
|
20240102,105100,102734150,7950,7950,7950,7950,88
|
|
20240102,105000,102034550,7990,7990,7990,7990,3
|
|
20240102,104900,102010580,7990,7990,7990,7990,36
|
|
20240102,104800,101722940,7950,7990,7990,7950,530
|
|
20240102,104700,97503800,7990,7990,7990,7960,5
|
|
20240102,104600,97463910,7960,7990,7990,7960,201
|
|
20240102,104500,95862830,7980,7980,7980,7980,5
|
|
20240102,104400,95822930,7980,7980,7980,7980,195
|
|
20240102,104300,94266830,7990,7990,7990,7990,380
|
|
20240102,104200,91230630,7980,8040,8040,7980,302
|
|
20240102,104100,88817910,8040,8040,8040,8040,22
|
|
20240102,104000,88641030,8040,8040,8040,8040,0
|
|
20240102,103900,88641030,8040,8040,8040,8040,44
|
|
20240102,103800,88287270,8040,8040,8040,8040,100
|
|
20240102,103700,87483270,8040,8040,8040,8010,64
|
|
20240102,103600,86970570,8010,8010,8010,8010,6
|
|
20240102,103500,86922510,8040,8040,8040,8040,0
|
|
20240102,103400,86922510,8040,8040,8040,8040,0
|
|
20240102,103300,86922510,8040,8040,8040,8040,0
|
|
20240102,103200,86922510,8040,8040,8040,8040,1
|
|
20240102,103100,86914470,8040,8040,8040,8040,0
|
|
20240102,103000,86914470,8040,8040,8040,8040,0
|
|
20240102,102900,86914470,8040,8040,8040,8040,13
|
|
20240102,102800,86809950,8040,8040,8040,8040,61
|
|
20240102,102700,86319510,8040,8040,8040,8040,0
|
|
20240102,102600,86319510,8040,8010,8040,8010,68
|
|
20240102,102500,85774800,8040,8040,8040,8040,0
|
|
20240102,102400,85774800,8040,8040,8040,8030,53
|
|
20240102,102300,85349160,8040,8000,8040,8000,2
|
|
20240102,102200,85333120,7970,7970,7970,7970,0
|
|
20240102,102100,85333120,7970,7970,7970,7970,0
|
|
20240102,102000,85333120,7970,7970,7970,7970,2
|
|
20240102,101900,85317180,7970,8010,8030,7970,418
|
|
20240102,101800,81977770,8060,7970,8060,7970,26
|
|
20240102,101700,81769530,8000,8000,8000,7960,1477
|
|
20240102,101600,70007160,8000,8010,8010,8000,481
|
|
20240102,101500,66155050,8050,8050,8050,8050,11
|
|
20240102,101400,66066500,8060,8060,8060,8060,0
|
|
20240102,101300,66066500,8060,8060,8060,8060,54
|
|
20240102,101200,65631260,8060,8060,8060,8060,54
|
|
20240102,101100,65196020,8060,8060,8060,8060,0
|
|
20240102,101000,65196020,8060,8060,8060,8060,667
|
|
20240102,100900,59820000,8000,8060,8060,8000,2624
|
|
20240102,100800,38824380,8090,8090,8090,8060,430
|
|
20240102,100700,35348880,8100,8110,8110,8100,83
|
|
20240102,100600,34676220,8100,8090,8100,8090,359
|
|
20240102,100500,31768970,8090,8090,8090,8090,488
|
|
20240102,100400,27821050,8100,8090,8100,8090,466
|
|
20240102,100300,24048210,8060,8060,8060,8060,6
|
|
20240102,100200,23999850,8010,8010,8010,8010,50
|
|
20240102,100100,23599350,7910,8110,8110,7910,2671
|
|
20240102,100000,2072490,8120,8130,8130,8120,255
|