677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,211400,99365190,8700,8700,8700,8700,238
|
|
20240102,211300,99365190,8700,8700,8700,8700,0
|
|
20240102,211200,99365190,8700,8700,8700,8700,0
|
|
20240102,211100,99365190,8700,8700,8700,8700,0
|
|
20240102,211000,99365190,8700,8700,8700,8700,0
|
|
20240102,210900,99365190,8700,8700,8700,8700,0
|
|
20240102,210800,99365190,8700,8700,8700,8700,0
|
|
20240102,210700,99365190,8700,8700,8700,8700,0
|
|
20240102,210600,99365190,8700,8700,8700,8700,0
|
|
20240102,210500,99365190,8700,8700,8700,8700,0
|
|
20240102,210400,99365190,8700,8700,8700,8700,0
|
|
20240102,210300,99365190,8700,8700,8700,8700,0
|
|
20240102,210200,99365190,8700,8700,8700,8700,0
|
|
20240102,210100,99365190,8700,8700,8700,8700,0
|
|
20240102,210000,99365190,8700,8700,8700,8700,0
|
|
20240102,205900,99365190,8700,8700,8700,8700,0
|
|
20240102,205800,99365190,8700,8700,8700,8700,0
|
|
20240102,205700,99365190,8700,8700,8700,8700,0
|
|
20240102,205600,99365190,8700,8700,8700,8700,0
|
|
20240102,205500,99365190,8700,8700,8700,8700,0
|
|
20240102,205400,99365190,8700,8700,8700,8700,0
|
|
20240102,205300,99365190,8700,8700,8700,8700,0
|
|
20240102,205200,99365190,8700,8700,8700,8700,0
|
|
20240102,205100,99365190,8700,8700,8700,8700,0
|
|
20240102,205000,99365190,8700,8700,8700,8700,0
|
|
20240102,204900,99365190,8700,8700,8700,8700,0
|
|
20240102,204800,99365190,8700,8700,8700,8700,0
|
|
20240102,204700,99365190,8700,8700,8700,8700,0
|
|
20240102,204600,99365190,8700,8700,8700,8700,0
|
|
20240102,204500,99365190,8700,8700,8700,8700,0
|
|
20240102,204400,99365190,8700,8700,8700,8700,238
|
|
20240102,204300,99365190,8700,8700,8700,8700,0
|
|
20240102,204200,99365190,8700,8700,8700,8700,0
|
|
20240102,204100,99365190,8700,8700,8700,8700,0
|
|
20240102,204000,99365190,8700,8700,8700,8700,0
|
|
20240102,203900,99365190,8700,8700,8700,8700,0
|
|
20240102,203800,99365190,8700,8700,8700,8700,0
|
|
20240102,203700,99365190,8700,8700,8700,8700,0
|
|
20240102,203600,99365190,8700,8700,8700,8700,0
|
|
20240102,203500,99365190,8700,8700,8700,8700,0
|
|
20240102,203400,99365190,8700,8700,8700,8700,0
|
|
20240102,203300,99365190,8700,8700,8700,8700,0
|
|
20240102,203200,99365190,8700,8700,8700,8700,0
|
|
20240102,203100,99365190,8700,8700,8700,8700,0
|
|
20240102,203000,99365190,8700,8700,8700,8700,0
|
|
20240102,202900,99365190,8700,8700,8700,8700,0
|
|
20240102,202800,99365190,8700,8700,8700,8700,0
|
|
20240102,202700,99365190,8700,8700,8700,8700,0
|
|
20240102,202600,99365190,8700,8700,8700,8700,0
|
|
20240102,202500,99365190,8700,8700,8700,8700,0
|
|
20240102,202400,99365190,8700,8700,8700,8700,0
|
|
20240102,202300,99365190,8700,8700,8700,8700,0
|
|
20240102,202200,99365190,8700,8700,8700,8700,0
|
|
20240102,202100,99365190,8700,8700,8700,8700,0
|
|
20240102,202000,99365190,8700,8700,8700,8700,0
|
|
20240102,201900,99365190,8700,8700,8700,8700,0
|
|
20240102,201800,99365190,8700,8700,8700,8700,0
|
|
20240102,201700,99365190,8700,8700,8700,8700,0
|
|
20240102,201600,99365190,8700,8700,8700,8700,0
|
|
20240102,201500,99365190,8700,8700,8700,8700,0
|
|
20240102,201400,99365190,8700,8700,8700,8700,238
|
|
20240102,201300,99365190,8700,8700,8700,8700,0
|
|
20240102,201200,99365190,8700,8700,8700,8700,0
|
|
20240102,201100,99365190,8700,8700,8700,8700,0
|
|
20240102,201000,99365190,8700,8700,8700,8700,0
|
|
20240102,200900,99365190,8700,8700,8700,8700,0
|
|
20240102,200800,99365190,8700,8700,8700,8700,0
|
|
20240102,200700,99365190,8700,8700,8700,8700,0
|
|
20240102,200600,99365190,8700,8700,8700,8700,0
|
|
20240102,200500,99365190,8700,8700,8700,8700,0
|
|
20240102,200400,99365190,8700,8700,8700,8700,0
|
|
20240102,200300,99365190,8700,8700,8700,8700,0
|
|
20240102,200200,99365190,8700,8700,8700,8700,0
|
|
20240102,200100,99365190,8700,8700,8700,8700,0
|
|
20240102,200000,99365190,8700,8700,8700,8700,0
|
|
20240102,195900,99365190,8700,8700,8700,8700,0
|
|
20240102,195800,99365190,8700,8700,8700,8700,0
|
|
20240102,195700,99365190,8700,8700,8700,8700,0
|
|
20240102,195600,99365190,8700,8700,8700,8700,0
|
|
20240102,195500,99365190,8700,8700,8700,8700,0
|
|
20240102,195400,99365190,8700,8700,8700,8700,0
|
|
20240102,195300,99365190,8700,8700,8700,8700,0
|
|
20240102,195200,99365190,8700,8700,8700,8700,0
|
|
20240102,195100,99365190,8700,8700,8700,8700,0
|
|
20240102,195000,99365190,8700,8700,8700,8700,0
|
|
20240102,194900,99365190,8700,8700,8700,8700,0
|
|
20240102,194800,99365190,8700,8700,8700,8700,0
|
|
20240102,194700,99365190,8700,8700,8700,8700,0
|
|
20240102,194600,99365190,8700,8700,8700,8700,0
|
|
20240102,194500,99365190,8700,8700,8700,8700,0
|
|
20240102,194400,99365190,8700,8700,8700,8700,238
|
|
20240102,194300,99365190,8700,8700,8700,8700,0
|
|
20240102,194200,99365190,8700,8700,8700,8700,0
|
|
20240102,194100,99365190,8700,8700,8700,8700,0
|
|
20240102,194000,99365190,8700,8700,8700,8700,0
|
|
20240102,193900,99365190,8700,8700,8700,8700,0
|
|
20240102,193800,99365190,8700,8700,8700,8700,0
|
|
20240102,193700,99365190,8700,8700,8700,8700,0
|
|
20240102,193600,99365190,8700,8700,8700,8700,0
|
|
20240102,193500,99365190,8700,8700,8700,8700,0
|
|
20240102,193400,99365190,8700,8700,8700,8700,0
|
|
20240102,193300,99365190,8700,8700,8700,8700,0
|
|
20240102,193200,99365190,8700,8700,8700,8700,0
|
|
20240102,193100,99365190,8700,8700,8700,8700,0
|
|
20240102,193000,99365190,8700,8700,8700,8700,0
|
|
20240102,192900,99365190,8700,8700,8700,8700,0
|
|
20240102,192800,99365190,8700,8700,8700,8700,0
|
|
20240102,192700,99365190,8700,8700,8700,8700,0
|
|
20240102,192600,99365190,8700,8700,8700,8700,0
|
|
20240102,192500,99365190,8700,8700,8700,8700,0
|
|
20240102,192400,99365190,8700,8700,8700,8700,0
|
|
20240102,192300,99365190,8700,8700,8700,8700,0
|
|
20240102,192200,99365190,8700,8700,8700,8700,0
|
|
20240102,192100,99365190,8700,8700,8700,8700,0
|
|
20240102,192000,99365190,8700,8700,8700,8700,0
|
|
20240102,191900,99365190,8700,8700,8700,8700,0
|
|
20240102,191800,99365190,8700,8700,8700,8700,0
|
|
20240102,191700,99365190,8700,8700,8700,8700,0
|
|
20240102,191600,99365190,8700,8700,8700,8700,0
|
|
20240102,191500,99365190,8700,8700,8700,8700,0
|
|
20240102,191400,99365190,8700,8700,8700,8700,238
|
|
20240102,191300,99365190,8700,8700,8700,8700,0
|
|
20240102,191200,99365190,8700,8700,8700,8700,0
|
|
20240102,191100,99365190,8700,8700,8700,8700,0
|
|
20240102,191000,99365190,8700,8700,8700,8700,0
|
|
20240102,190900,99365190,8700,8700,8700,8700,0
|
|
20240102,190800,99365190,8700,8700,8700,8700,0
|
|
20240102,190700,99365190,8700,8700,8700,8700,0
|
|
20240102,190600,99365190,8700,8700,8700,8700,0
|
|
20240102,190500,99365190,8700,8700,8700,8700,0
|
|
20240102,190400,99365190,8700,8700,8700,8700,0
|
|
20240102,190300,99365190,8700,8700,8700,8700,0
|
|
20240102,190200,99365190,8700,8700,8700,8700,0
|
|
20240102,190100,99365190,8700,8700,8700,8700,0
|
|
20240102,190000,99365190,8700,8700,8700,8700,0
|
|
20240102,185900,99365190,8700,8700,8700,8700,0
|
|
20240102,185800,99365190,8700,8700,8700,8700,0
|
|
20240102,185700,99365190,8700,8700,8700,8700,0
|
|
20240102,185600,99365190,8700,8700,8700,8700,0
|
|
20240102,185500,99365190,8700,8700,8700,8700,0
|
|
20240102,185400,99365190,8700,8700,8700,8700,0
|
|
20240102,185300,99365190,8700,8700,8700,8700,0
|
|
20240102,185200,99365190,8700,8700,8700,8700,0
|
|
20240102,185100,99365190,8700,8700,8700,8700,0
|
|
20240102,185000,99365190,8700,8700,8700,8700,0
|
|
20240102,184900,99365190,8700,8700,8700,8700,0
|
|
20240102,184800,99365190,8700,8700,8700,8700,0
|
|
20240102,184700,99365190,8700,8700,8700,8700,0
|
|
20240102,184600,99365190,8700,8700,8700,8700,0
|
|
20240102,184500,99365190,8700,8700,8700,8700,0
|
|
20240102,184400,99365190,8700,8700,8700,8700,238
|
|
20240102,184300,99365190,8700,8700,8700,8700,0
|
|
20240102,184200,99365190,8700,8700,8700,8700,0
|
|
20240102,184100,99365190,8700,8700,8700,8700,0
|
|
20240102,184000,99365190,8700,8700,8700,8700,0
|
|
20240102,183900,99365190,8700,8700,8700,8700,0
|
|
20240102,183800,99365190,8700,8700,8700,8700,0
|
|
20240102,183700,99365190,8700,8700,8700,8700,0
|
|
20240102,183600,99365190,8700,8700,8700,8700,0
|
|
20240102,183500,99365190,8700,8700,8700,8700,0
|
|
20240102,183400,99365190,8700,8700,8700,8700,0
|
|
20240102,183300,99365190,8700,8700,8700,8700,0
|
|
20240102,183200,99365190,8700,8700,8700,8700,0
|
|
20240102,183100,99365190,8700,8700,8700,8700,0
|
|
20240102,183000,99365190,8700,8700,8700,8700,0
|
|
20240102,182900,99365190,8700,8700,8700,8700,0
|
|
20240102,182800,99365190,8700,8700,8700,8700,0
|
|
20240102,182700,99365190,8700,8700,8700,8700,0
|
|
20240102,182600,99365190,8700,8700,8700,8700,0
|
|
20240102,182500,99365190,8700,8700,8700,8700,0
|
|
20240102,182400,99365190,8700,8700,8700,8700,0
|
|
20240102,182300,99365190,8700,8700,8700,8700,0
|
|
20240102,182200,99365190,8700,8700,8700,8700,0
|
|
20240102,182100,99365190,8700,8700,8700,8700,0
|
|
20240102,182000,99365190,8700,8700,8700,8700,0
|
|
20240102,181900,99365190,8700,8700,8700,8700,0
|
|
20240102,181800,99365190,8700,8700,8700,8700,0
|
|
20240102,181700,99365190,8700,8700,8700,8700,0
|
|
20240102,181600,99365190,8700,8700,8700,8700,0
|
|
20240102,181500,99365190,8700,8700,8700,8700,0
|
|
20240102,181400,99365190,8700,8700,8700,8700,238
|
|
20240102,181300,99365190,8700,8700,8700,8700,0
|
|
20240102,181200,99365190,8700,8700,8700,8700,0
|
|
20240102,181100,99365190,8700,8700,8700,8700,0
|
|
20240102,181000,99365190,8700,8700,8700,8700,0
|
|
20240102,180900,99365190,8700,8700,8700,8700,0
|
|
20240102,180800,99365190,8700,8700,8700,8700,0
|
|
20240102,180700,99365190,8700,8700,8700,8700,0
|
|
20240102,180600,99365190,8700,8700,8700,8700,0
|
|
20240102,180500,99365190,8700,8700,8700,8700,0
|
|
20240102,180400,99365190,8700,8700,8700,8700,0
|
|
20240102,180300,99365190,8700,8700,8700,8700,0
|
|
20240102,180200,99365190,8700,8700,8700,8700,0
|
|
20240102,180100,99365190,8700,8700,8700,8700,0
|
|
20240102,180000,99365190,8700,8700,8700,8700,0
|
|
20240102,175900,99365190,8700,8700,8700,8700,0
|
|
20240102,175800,99365190,8700,8700,8700,8700,0
|
|
20240102,175700,99365190,8700,8700,8700,8700,0
|
|
20240102,175600,99365190,8700,8700,8700,8700,0
|
|
20240102,175500,99365190,8700,8700,8700,8700,0
|
|
20240102,175400,99365190,8700,8700,8700,8700,0
|
|
20240102,175300,99365190,8700,8700,8700,8700,0
|
|
20240102,175200,99365190,8700,8700,8700,8700,0
|
|
20240102,175100,99365190,8700,8700,8700,8700,0
|
|
20240102,175000,99365190,8700,8700,8700,8700,0
|
|
20240102,174900,99365190,8700,8700,8700,8700,0
|
|
20240102,174800,99365190,8700,8700,8700,8700,0
|
|
20240102,174700,99365190,8700,8700,8700,8700,0
|
|
20240102,174600,99365190,8700,8700,8700,8700,0
|
|
20240102,174500,99365190,8700,8700,8700,8700,0
|
|
20240102,174400,99365190,8700,8700,8700,8700,238
|
|
20240102,174300,99365190,8700,8700,8700,8700,0
|
|
20240102,174200,99365190,8700,8700,8700,8700,0
|
|
20240102,174100,99365190,8700,8700,8700,8700,0
|
|
20240102,174000,99365190,8700,8700,8700,8700,0
|
|
20240102,173900,99365190,8700,8700,8700,8700,0
|
|
20240102,173800,99365190,8700,8700,8700,8700,0
|
|
20240102,173700,99365190,8700,8700,8700,8700,0
|
|
20240102,173600,99365190,8700,8700,8700,8700,0
|
|
20240102,173500,99365190,8700,8700,8700,8700,0
|
|
20240102,173400,99365190,8700,8700,8700,8700,0
|
|
20240102,173300,99365190,8700,8700,8700,8700,0
|
|
20240102,173200,99365190,8700,8700,8700,8700,0
|
|
20240102,173100,99365190,8700,8700,8700,8700,0
|
|
20240102,173000,99365190,8700,8700,8700,8700,0
|
|
20240102,172900,99365190,8700,8700,8700,8700,0
|
|
20240102,172800,99365190,8700,8700,8700,8700,0
|
|
20240102,172700,99365190,8700,8700,8700,8700,0
|
|
20240102,172600,99365190,8700,8700,8700,8700,0
|
|
20240102,172500,99365190,8700,8700,8700,8700,0
|
|
20240102,172400,99365190,8700,8700,8700,8700,0
|
|
20240102,172300,99365190,8700,8700,8700,8700,0
|
|
20240102,172200,99365190,8700,8700,8700,8700,0
|
|
20240102,172100,99365190,8700,8700,8700,8700,0
|
|
20240102,172000,99365190,8700,8700,8700,8700,0
|
|
20240102,171900,99365190,8700,8700,8700,8700,0
|
|
20240102,171800,99365190,8700,8700,8700,8700,0
|
|
20240102,171700,99365190,8700,8700,8700,8700,0
|
|
20240102,171600,99365190,8700,8700,8700,8700,0
|
|
20240102,171500,99365190,8700,8700,8700,8700,0
|
|
20240102,171400,99365190,8700,8700,8700,8700,238
|
|
20240102,171300,99365190,8700,8700,8700,8700,0
|
|
20240102,171200,99365190,8700,8700,8700,8700,0
|
|
20240102,171100,99365190,8700,8700,8700,8700,0
|
|
20240102,171000,99365190,8700,8700,8700,8700,0
|
|
20240102,170900,99365190,8700,8700,8700,8700,0
|
|
20240102,170800,99365190,8700,8700,8700,8700,0
|
|
20240102,170700,99365190,8700,8700,8700,8700,0
|
|
20240102,170600,99365190,8700,8700,8700,8700,0
|
|
20240102,170500,99365190,8700,8700,8700,8700,0
|
|
20240102,170400,99365190,8700,8700,8700,8700,0
|
|
20240102,170300,99365190,8700,8700,8700,8700,0
|
|
20240102,170200,99365190,8700,8700,8700,8700,0
|
|
20240102,170100,99365190,8700,8700,8700,8700,0
|
|
20240102,170000,99365190,8700,8700,8700,8700,0
|
|
20240102,165900,99365190,8700,8700,8700,8700,0
|
|
20240102,165800,99365190,8700,8700,8700,8700,0
|
|
20240102,165700,99365190,8700,8700,8700,8700,0
|
|
20240102,165600,99365190,8700,8700,8700,8700,0
|
|
20240102,165500,99365190,8700,8700,8700,8700,0
|
|
20240102,165400,99365190,8700,8700,8700,8700,0
|
|
20240102,165300,99365190,8700,8700,8700,8700,0
|
|
20240102,165200,99365190,8700,8700,8700,8700,0
|
|
20240102,165100,99365190,8700,8700,8700,8700,0
|
|
20240102,165000,99365190,8700,8700,8700,8700,0
|
|
20240102,164900,99365190,8700,8700,8700,8700,0
|
|
20240102,164800,99365190,8700,8700,8700,8700,0
|
|
20240102,164700,99365190,8700,8700,8700,8700,0
|
|
20240102,164600,99365190,8700,8700,8700,8700,0
|
|
20240102,164500,99365190,8700,8700,8700,8700,0
|
|
20240102,164400,99365190,8700,8700,8700,8700,238
|
|
20240102,164300,99365190,8700,8700,8700,8700,0
|
|
20240102,164200,99365190,8700,8700,8700,8700,0
|
|
20240102,164100,99365190,8700,8700,8700,8700,0
|
|
20240102,164000,99365190,8700,8700,8700,8700,0
|
|
20240102,163900,99365190,8700,8700,8700,8700,0
|
|
20240102,163800,99365190,8700,8700,8700,8700,0
|
|
20240102,163700,99365190,8700,8700,8700,8700,0
|
|
20240102,163600,99365190,8700,8700,8700,8700,0
|
|
20240102,163500,99365190,8700,8700,8700,8700,0
|
|
20240102,163400,99365190,8700,8700,8700,8700,0
|
|
20240102,163300,99365190,8700,8700,8700,8700,0
|
|
20240102,163200,99365190,8700,8700,8700,8700,0
|
|
20240102,163100,99365190,8700,8700,8700,8700,0
|
|
20240102,163000,99365190,8700,8700,8700,8700,0
|
|
20240102,162900,99365190,8700,8700,8700,8700,0
|
|
20240102,162800,99365190,8700,8700,8700,8700,0
|
|
20240102,162700,99365190,8700,8700,8700,8700,0
|
|
20240102,162600,99365190,8700,8700,8700,8700,0
|
|
20240102,162500,99365190,8700,8700,8700,8700,0
|
|
20240102,162400,99365190,8700,8700,8700,8700,0
|
|
20240102,162300,99365190,8700,8700,8700,8700,0
|
|
20240102,162200,99365190,8700,8700,8700,8700,0
|
|
20240102,162100,99365190,8700,8700,8700,8700,0
|
|
20240102,162000,99365190,8700,8700,8700,8700,0
|
|
20240102,161900,99365190,8700,8700,8700,8700,0
|
|
20240102,161800,99365190,8700,8700,8700,8700,0
|
|
20240102,161700,99365190,8700,8700,8700,8700,0
|
|
20240102,161600,99365190,8700,8700,8700,8700,0
|
|
20240102,161500,99365190,8700,8700,8700,8700,0
|
|
20240102,161400,99365190,8700,8700,8700,8700,238
|
|
20240102,161300,99365190,8700,8700,8700,8700,0
|
|
20240102,161200,99365190,8700,8700,8700,8700,0
|
|
20240102,161100,99365190,8700,8700,8700,8700,0
|
|
20240102,161000,99365190,8700,8700,8700,8700,0
|
|
20240102,160900,99365190,8700,8700,8700,8700,0
|
|
20240102,160800,99365190,8700,8700,8700,8700,0
|
|
20240102,160700,99365190,8700,8700,8700,8700,0
|
|
20240102,160600,99365190,8700,8700,8700,8700,0
|
|
20240102,160500,99365190,8700,8700,8700,8700,0
|
|
20240102,160400,99365190,8700,8700,8700,8700,0
|
|
20240102,160300,99365190,8700,8700,8700,8700,0
|
|
20240102,160200,99365190,8700,8700,8700,8700,0
|
|
20240102,160100,99365190,8700,8700,8700,8700,0
|
|
20240102,160000,99365190,8700,8700,8700,8700,0
|
|
20240102,155900,99365190,8700,8700,8700,8700,0
|
|
20240102,155800,99365190,8700,8700,8700,8700,0
|
|
20240102,155700,99365190,8700,8700,8700,8700,0
|
|
20240102,155600,99365190,8700,8700,8700,8700,0
|
|
20240102,155500,99365190,8700,8700,8700,8700,0
|
|
20240102,155400,99365190,8700,8700,8700,8700,0
|
|
20240102,155300,99365190,8700,8700,8700,8700,0
|
|
20240102,155200,99365190,8700,8700,8700,8700,0
|
|
20240102,155100,99365190,8700,8700,8700,8700,0
|
|
20240102,155000,99365190,8700,8700,8700,8700,0
|
|
20240102,154900,99365190,8700,8700,8700,8700,0
|
|
20240102,154800,99365190,8700,8700,8700,8700,0
|
|
20240102,154700,99365190,8700,8700,8700,8700,0
|
|
20240102,154600,99365190,8700,8700,8700,8700,0
|
|
20240102,154500,99365190,8700,8700,8700,8700,0
|
|
20240102,154400,99365190,8700,8700,8700,8700,238
|
|
20240102,154300,99365190,8700,8700,8700,8700,0
|
|
20240102,154200,99365190,8700,8700,8700,8700,0
|
|
20240102,154100,99365190,8700,8700,8700,8700,0
|
|
20240102,154000,99365190,8700,8700,8700,8700,0
|
|
20240102,153900,99365190,8700,8700,8700,8700,0
|
|
20240102,153800,99365190,8700,8700,8700,8700,0
|
|
20240102,153700,99365190,8700,8700,8700,8700,0
|
|
20240102,153600,99365190,8700,8700,8700,8700,0
|
|
20240102,153500,99365190,8700,8700,8700,8700,0
|
|
20240102,153400,99365190,8700,8700,8700,8700,0
|
|
20240102,153300,99365190,8700,8700,8700,8700,0
|
|
20240102,153200,99365190,8700,8700,8700,8700,0
|
|
20240102,153100,99365190,8700,8700,8700,8700,0
|
|
20240102,153000,99365190,8700,8700,8700,8700,238
|
|
20240102,152900,97294590,8690,8690,8690,8690,0
|
|
20240102,152800,97294590,8690,8690,8690,8690,0
|
|
20240102,152700,97294590,8690,8690,8690,8690,0
|
|
20240102,152600,97294590,8690,8690,8690,8690,0
|
|
20240102,152500,97294590,8690,8690,8690,8690,0
|
|
20240102,152400,97294590,8690,8690,8690,8690,0
|
|
20240102,152300,97294590,8690,8690,8690,8690,0
|
|
20240102,152200,97294590,8690,8690,8690,8690,0
|
|
20240102,152100,97294590,8690,8690,8690,8690,0
|
|
20240102,152000,97294590,8690,8690,8690,8690,0
|
|
20240102,151900,97294590,8690,8690,8690,8690,10
|
|
20240102,151800,97207690,8690,8670,8690,8670,16
|
|
20240102,151700,97068690,8670,8670,8670,8670,0
|
|
20240102,151600,97068690,8670,8670,8670,8670,200
|
|
20240102,151500,95334690,8690,8690,8690,8690,0
|
|
20240102,151400,95334690,8690,8690,8690,8690,1
|
|
20240102,151300,95326000,8690,8690,8690,8690,0
|
|
20240102,151200,95326000,8690,8690,8690,8690,0
|
|
20240102,151100,95326000,8690,8690,8690,8690,1
|
|
20240102,151000,95317310,8690,8690,8690,8690,0
|
|
20240102,150900,95317310,8690,8690,8690,8690,0
|
|
20240102,150800,95317310,8690,8690,8690,8690,0
|
|
20240102,150700,95317310,8690,8690,8690,8690,0
|
|
20240102,150600,95317310,8690,8690,8690,8690,43
|
|
20240102,150500,94943640,8690,8690,8690,8690,1
|
|
20240102,150400,94934950,8650,8680,8680,8650,393
|
|
20240102,150300,91531530,8690,8690,8690,8690,0
|
|
20240102,150200,91531530,8690,8690,8690,8690,0
|
|
20240102,150100,91531530,8690,8690,8690,8690,1
|
|
20240102,150000,91522840,8690,8690,8690,8690,3
|
|
20240102,145900,91496770,8690,8690,8690,8690,0
|
|
20240102,145800,91496770,8690,8680,8690,8680,50
|
|
20240102,145700,91062570,8690,8690,8690,8690,0
|
|
20240102,145600,91062570,8690,8690,8690,8690,0
|
|
20240102,145500,91062570,8690,8690,8690,8690,40
|
|
20240102,145400,90714970,8700,8700,8700,8700,0
|
|
20240102,145300,90714970,8700,8700,8700,8700,0
|
|
20240102,145200,90714970,8700,8700,8700,8700,11
|
|
20240102,145100,90619270,8700,8700,8700,8700,0
|
|
20240102,145000,90619270,8700,8700,8700,8700,0
|
|
20240102,144900,90619270,8700,8700,8700,8700,0
|
|
20240102,144800,90619270,8700,8690,8700,8690,6
|
|
20240102,144700,90567120,8690,8690,8690,8690,0
|
|
20240102,144600,90567120,8690,8690,8690,8690,55
|
|
20240102,144500,90089170,8690,8690,8690,8690,40
|
|
20240102,144400,89741570,8690,8690,8690,8690,0
|
|
20240102,144300,89741570,8690,8690,8690,8690,0
|
|
20240102,144200,89741570,8690,8690,8690,8690,0
|
|
20240102,144100,89741570,8690,8690,8690,8690,0
|
|
20240102,144000,89741570,8690,8690,8690,8690,0
|
|
20240102,143900,89741570,8690,8690,8690,8690,2
|
|
20240102,143800,89724190,8690,8680,8690,8680,39
|
|
20240102,143700,89385480,8690,8690,8690,8690,0
|
|
20240102,143600,89385480,8690,8690,8690,8690,20
|
|
20240102,143500,89211680,8690,8690,8690,8690,0
|
|
20240102,143400,89211680,8690,8690,8690,8690,0
|
|
20240102,143300,89211680,8690,8690,8690,8690,0
|
|
20240102,143200,89211680,8690,8690,8690,8690,0
|
|
20240102,143100,89211680,8690,8690,8690,8690,0
|
|
20240102,143000,89211680,8690,8690,8690,8690,0
|
|
20240102,142900,89211680,8690,8690,8690,8690,32
|
|
20240102,142800,88933600,8690,8690,8690,8690,117
|
|
20240102,142700,87916870,8690,8690,8690,8690,0
|
|
20240102,142600,87916870,8690,8690,8690,8690,0
|
|
20240102,142500,87916870,8690,8690,8690,8690,0
|
|
20240102,142400,87916870,8690,8690,8690,8690,0
|
|
20240102,142300,87916870,8690,8690,8690,8690,0
|
|
20240102,142200,87916870,8690,8690,8690,8690,0
|
|
20240102,142100,87916870,8690,8690,8690,8690,10
|
|
20240102,142000,87829970,8710,8710,8710,8710,0
|
|
20240102,141900,87829970,8710,8710,8710,8710,0
|
|
20240102,141800,87829970,8710,8710,8710,8710,0
|
|
20240102,141700,87829970,8710,8710,8710,8710,0
|
|
20240102,141600,87829970,8710,8710,8710,8710,0
|
|
20240102,141500,87829970,8710,8710,8710,8710,0
|
|
20240102,141400,87829970,8710,8710,8710,8710,0
|
|
20240102,141300,87829970,8710,8710,8710,8710,0
|
|
20240102,141200,87829970,8710,8710,8710,8710,45
|
|
20240102,141100,87438020,8720,8720,8720,8720,0
|
|
20240102,141000,87438020,8720,8720,8720,8720,0
|
|
20240102,140900,87438020,8720,8720,8720,8720,0
|
|
20240102,140800,87438020,8720,8720,8720,8720,10
|
|
20240102,140700,87350820,8720,8720,8720,8720,35
|
|
20240102,140600,87045620,8710,8710,8710,8710,0
|
|
20240102,140500,87045620,8710,8710,8710,8710,54
|
|
20240102,140400,86575280,8660,8660,8660,8660,220
|
|
20240102,140300,84670080,8660,8660,8660,8660,24
|
|
20240102,140200,84462240,8660,8660,8660,8660,6
|
|
20240102,140100,84410280,8660,8660,8660,8660,0
|
|
20240102,140000,84410280,8660,8660,8660,8660,20
|
|
20240102,135900,84237080,8660,8660,8660,8660,130
|
|
20240102,135800,83111280,8650,8700,8700,8650,1031
|
|
20240102,135700,74188510,8710,8710,8710,8710,0
|
|
20240102,135600,74188510,8710,8710,8710,8710,0
|
|
20240102,135500,74188510,8710,8710,8710,8710,47
|
|
20240102,135400,73779140,8710,8710,8710,8710,0
|
|
20240102,135300,73779140,8710,8710,8710,8710,0
|
|
20240102,135200,73779140,8710,8710,8710,8710,13
|
|
20240102,135100,73665910,8720,8720,8720,8720,0
|
|
20240102,135000,73665910,8720,8720,8720,8720,0
|
|
20240102,134900,73665910,8720,8720,8720,8720,100
|
|
20240102,134800,72793910,8720,8720,8720,8720,0
|
|
20240102,134700,72793910,8720,8720,8720,8720,20
|
|
20240102,134600,72619510,8710,8710,8710,8710,0
|
|
20240102,134500,72619510,8710,8710,8710,8710,1
|
|
20240102,134400,72610800,8710,8700,8710,8700,62
|
|
20240102,134300,72070810,8710,8720,8720,8710,43
|
|
20240102,134200,71695860,8710,8710,8710,8710,2
|
|
20240102,134100,71678440,8660,8660,8660,8660,62
|
|
20240102,134000,71141520,8660,8660,8660,8660,12
|
|
20240102,133900,71037600,8660,8670,8670,8660,42
|
|
20240102,133800,70673840,8700,8650,8700,8650,31
|
|
20240102,133700,70405140,8660,8660,8660,8660,2
|
|
20240102,133600,70387820,8700,8660,8700,8650,49
|
|
20240102,133500,69963470,8660,8670,8670,8660,30
|
|
20240102,133400,69703490,8710,8710,8710,8710,0
|
|
20240102,133300,69703490,8710,8710,8710,8710,3
|
|
20240102,133200,69677360,8710,8710,8710,8710,0
|
|
20240102,133100,69677360,8710,8710,8710,8710,0
|
|
20240102,133000,69677360,8710,8710,8710,8710,0
|
|
20240102,132900,69677360,8710,8690,8710,8650,302
|
|
20240102,132800,67060500,8700,8700,8700,8700,1338
|
|
20240102,132700,55419900,8690,8690,8690,8690,0
|
|
20240102,132600,55419900,8690,8690,8690,8690,0
|
|
20240102,132500,55419900,8690,8690,8690,8690,58
|
|
20240102,132400,54915880,8690,8690,8690,8690,10
|
|
20240102,132300,54828980,8690,8690,8690,8690,0
|
|
20240102,132200,54828980,8690,8690,8690,8690,0
|
|
20240102,132100,54828980,8690,8690,8690,8690,0
|
|
20240102,132000,54828980,8690,8690,8690,8690,50
|
|
20240102,131900,54394480,8690,8690,8690,8690,20
|
|
20240102,131800,54220680,8690,8690,8690,8690,0
|
|
20240102,131700,54220680,8690,8690,8690,8690,31
|
|
20240102,131600,53951290,8690,8690,8690,8690,0
|
|
20240102,131500,53951290,8690,8690,8690,8690,0
|
|
20240102,131400,53951290,8690,8690,8690,8690,0
|
|
20240102,131300,53951290,8690,8690,8690,8690,0
|
|
20240102,131200,53951290,8690,8690,8690,8690,1
|
|
20240102,131100,53942600,8690,8690,8690,8690,0
|
|
20240102,131000,53942600,8690,8690,8690,8690,1
|
|
20240102,130900,53933910,8690,8690,8690,8690,0
|
|
20240102,130800,53933910,8690,8690,8690,8690,2
|
|
20240102,130700,53916530,8690,8690,8690,8690,2
|
|
20240102,130600,53899150,8690,8690,8690,8690,0
|
|
20240102,130500,53899150,8690,8690,8690,8690,0
|
|
20240102,130400,53899150,8690,8690,8690,8690,0
|
|
20240102,130300,53899150,8690,8690,8690,8690,0
|
|
20240102,130200,53899150,8690,8680,8690,8680,12
|
|
20240102,130100,53794890,8690,8690,8690,8690,0
|
|
20240102,130000,53794890,8690,8680,8690,8680,61
|
|
20240102,125900,53265220,8660,8660,8660,8660,7
|
|
20240102,125800,53204600,8650,8650,8650,8650,0
|
|
20240102,125700,53204600,8650,8650,8650,8650,0
|
|
20240102,125600,53204600,8650,8650,8650,8650,0
|
|
20240102,125500,53204600,8650,8650,8650,8650,30
|
|
20240102,125400,52945100,8650,8650,8650,8650,128
|
|
20240102,125300,51837900,8650,8650,8650,8650,204
|
|
20240102,125200,50073300,8640,8650,8650,8640,78
|
|
20240102,125100,49398630,8640,8650,8660,8640,239
|
|
20240102,125000,47331190,8650,8680,8680,8650,1507
|
|
20240102,124900,34280560,8680,8700,8700,8680,602
|
|
20240102,124800,29053800,8700,8700,8700,8700,0
|
|
20240102,124700,29053800,8700,8700,8700,8700,0
|
|
20240102,124600,29053800,8700,8700,8700,8700,60
|
|
20240102,124500,28531800,8700,8700,8700,8700,0
|
|
20240102,124400,28531800,8700,8700,8700,8700,0
|
|
20240102,124300,28531800,8700,8700,8700,8700,35
|
|
20240102,124200,28227300,8690,8690,8690,8690,0
|
|
20240102,124100,28227300,8690,8690,8690,8690,22
|
|
20240102,124000,28036120,8700,8700,8700,8700,20
|
|
20240102,123900,27862120,8700,8700,8700,8700,0
|
|
20240102,123800,27862120,8700,8700,8700,8700,1
|
|
20240102,123700,27853420,8700,8700,8700,8700,0
|
|
20240102,123600,27853420,8700,8700,8700,8700,2
|
|
20240102,123500,27836020,8700,8700,8700,8700,2
|
|
20240102,123400,27818620,8700,8700,8700,8700,0
|
|
20240102,123300,27818620,8700,8700,8700,8700,0
|
|
20240102,123200,27818620,8700,8700,8700,8700,5
|
|
20240102,123100,27775120,8700,8700,8700,8700,0
|
|
20240102,123000,27775120,8700,8700,8700,8700,0
|
|
20240102,122900,27775120,8700,8700,8700,8700,0
|
|
20240102,122800,27775120,8700,8700,8700,8700,0
|
|
20240102,122700,27775120,8700,8700,8700,8700,0
|
|
20240102,122600,27775120,8700,8700,8700,8700,0
|
|
20240102,122500,27775120,8700,8700,8700,8700,2
|
|
20240102,122400,27757720,8700,8700,8700,8700,2
|
|
20240102,122300,27740320,8700,8700,8700,8700,11
|
|
20240102,122200,27644620,8700,8700,8700,8700,0
|
|
20240102,122100,27644620,8700,8710,8710,8700,479
|
|
20240102,122000,23476950,8720,8720,8720,8720,0
|
|
20240102,121900,23476950,8720,8720,8720,8720,11
|
|
20240102,121800,23381030,8720,8720,8720,8720,5
|
|
20240102,121700,23337430,8720,8720,8720,8720,0
|
|
20240102,121600,23337430,8720,8720,8720,8720,0
|
|
20240102,121500,23337430,8720,8720,8720,8720,4
|
|
20240102,121400,23302550,8720,8720,8720,8720,0
|
|
20240102,121300,23302550,8720,8720,8720,8720,0
|
|
20240102,121200,23302550,8720,8720,8720,8720,0
|
|
20240102,121100,23302550,8720,8720,8720,8720,0
|
|
20240102,121000,23302550,8720,8720,8720,8720,0
|
|
20240102,120900,23302550,8720,8720,8720,8720,0
|
|
20240102,120800,23302550,8720,8720,8720,8720,2
|
|
20240102,120700,23285110,8720,8720,8720,8720,0
|
|
20240102,120600,23285110,8720,8720,8720,8720,0
|
|
20240102,120500,23285110,8720,8720,8720,8720,0
|
|
20240102,120400,23285110,8720,8720,8720,8720,230
|
|
20240102,120300,21279510,8710,8710,8710,8710,0
|
|
20240102,120200,21279510,8710,8710,8710,8710,0
|
|
20240102,120100,21279510,8710,8710,8710,8710,1
|
|
20240102,120000,21270800,8720,8720,8720,8720,0
|
|
20240102,115900,21270800,8720,8740,8740,8720,116
|
|
20240102,115800,20257420,8750,8750,8750,8750,0
|
|
20240102,115700,20257420,8750,8750,8750,8750,0
|
|
20240102,115600,20257420,8750,8750,8750,8750,0
|
|
20240102,115500,20257420,8750,8750,8750,8750,11
|
|
20240102,115400,20161170,8750,8750,8750,8750,0
|
|
20240102,115300,20161170,8750,8750,8750,8750,0
|
|
20240102,115200,20161170,8750,8750,8750,8750,0
|
|
20240102,115100,20161170,8750,8750,8750,8750,0
|
|
20240102,115000,20161170,8750,8750,8750,8750,0
|
|
20240102,114900,20161170,8750,8750,8750,8750,0
|
|
20240102,114800,20161170,8750,8750,8750,8750,0
|
|
20240102,114700,20161170,8750,8750,8750,8750,0
|
|
20240102,114600,20161170,8750,8750,8750,8750,0
|
|
20240102,114500,20161170,8750,8750,8750,8750,0
|
|
20240102,114400,20161170,8750,8750,8750,8750,0
|
|
20240102,114300,20161170,8750,8750,8750,8750,0
|
|
20240102,114200,20161170,8750,8750,8750,8750,0
|
|
20240102,114100,20161170,8750,8750,8750,8750,5
|
|
20240102,114000,20117420,8750,8750,8750,8750,0
|
|
20240102,113900,20117420,8750,8750,8750,8750,25
|
|
20240102,113800,19898670,8750,8750,8750,8750,227
|
|
20240102,113700,17912420,8750,8750,8750,8750,0
|
|
20240102,113600,17912420,8750,8750,8750,8750,0
|
|
20240102,113500,17912420,8750,8750,8750,8750,0
|
|
20240102,113400,17912420,8750,8750,8750,8750,1
|
|
20240102,113300,17903670,8780,8780,8780,8780,0
|
|
20240102,113200,17903670,8780,8780,8780,8780,0
|
|
20240102,113100,17903670,8780,8780,8780,8780,0
|
|
20240102,113000,17903670,8780,8780,8780,8780,0
|
|
20240102,112900,17903670,8780,8780,8780,8780,0
|
|
20240102,112800,17903670,8780,8780,8780,8780,0
|
|
20240102,112700,17903670,8780,8780,8780,8780,0
|
|
20240102,112600,17903670,8780,8780,8780,8780,0
|
|
20240102,112500,17903670,8780,8780,8780,8780,0
|
|
20240102,112400,17903670,8780,8780,8780,8780,0
|
|
20240102,112300,17903670,8780,8780,8780,8780,0
|
|
20240102,112200,17903670,8780,8780,8780,8780,0
|
|
20240102,112100,17903670,8780,8780,8780,8780,0
|
|
20240102,112000,17903670,8780,8780,8780,8780,0
|
|
20240102,111900,17903670,8780,8780,8780,8780,0
|
|
20240102,111800,17903670,8780,8780,8780,8780,0
|
|
20240102,111700,17903670,8780,8780,8780,8780,1
|
|
20240102,111600,17894890,8700,8700,8700,8700,0
|
|
20240102,111500,17894890,8700,8700,8700,8700,0
|
|
20240102,111400,17894890,8700,8700,8700,8700,0
|
|
20240102,111300,17894890,8700,8700,8700,8700,0
|
|
20240102,111200,17894890,8700,8700,8700,8700,0
|
|
20240102,111100,17894890,8700,8700,8700,8700,0
|
|
20240102,111000,17894890,8700,8740,8790,8700,303
|
|
20240102,110900,15254420,8730,8730,8730,8730,0
|
|
20240102,110800,15254420,8730,8730,8730,8730,0
|
|
20240102,110700,15254420,8730,8730,8730,8730,0
|
|
20240102,110600,15254420,8730,8730,8730,8730,0
|
|
20240102,110500,15254420,8730,8730,8730,8730,0
|
|
20240102,110400,15254420,8730,8730,8730,8730,0
|
|
20240102,110300,15254420,8730,8730,8730,8730,0
|
|
20240102,110200,15254420,8730,8730,8730,8730,0
|
|
20240102,110100,15254420,8730,8730,8730,8730,0
|
|
20240102,110000,15254420,8730,8730,8730,8730,0
|
|
20240102,105900,15254420,8730,8730,8730,8730,0
|
|
20240102,105800,15254420,8730,8730,8730,8730,1
|
|
20240102,105700,15245690,8730,8740,8740,8730,5
|
|
20240102,105600,15202000,8790,8790,8790,8790,0
|
|
20240102,105500,15202000,8790,8790,8790,8790,0
|
|
20240102,105400,15202000,8790,8790,8790,8790,0
|
|
20240102,105300,15202000,8790,8790,8790,8790,0
|
|
20240102,105200,15202000,8790,8790,8790,8790,0
|
|
20240102,105100,15202000,8790,8790,8790,8790,0
|
|
20240102,105000,15202000,8790,8790,8790,8790,0
|
|
20240102,104900,15202000,8790,8790,8790,8790,2
|
|
20240102,104800,15184420,8790,8790,8790,8790,1
|
|
20240102,104700,15175630,8740,8740,8740,8740,2
|
|
20240102,104600,15158150,8740,8740,8740,8740,5
|
|
20240102,104500,15114450,8730,8730,8730,8730,0
|
|
20240102,104400,15114450,8730,8730,8730,8730,0
|
|
20240102,104300,15114450,8730,8730,8730,8730,88
|
|
20240102,104200,14346210,8720,8720,8720,8720,0
|
|
20240102,104100,14346210,8720,8720,8720,8720,2
|
|
20240102,104000,14328770,8730,8730,8730,8730,0
|
|
20240102,103900,14328770,8730,8730,8730,8730,0
|
|
20240102,103800,14328770,8730,8730,8730,8730,0
|
|
20240102,103700,14328770,8730,8730,8730,8730,28
|
|
20240102,103600,14084330,8730,8730,8730,8730,0
|
|
20240102,103500,14084330,8730,8730,8730,8730,0
|
|
20240102,103400,14084330,8730,8730,8730,8730,232
|
|
20240102,103300,12058970,8730,8730,8730,8730,0
|
|
20240102,103200,12058970,8730,8730,8730,8730,4
|
|
20240102,103100,12024050,8730,8730,8730,8730,1
|
|
20240102,103000,12015320,8700,8700,8700,8700,0
|
|
20240102,102900,12015320,8700,8700,8700,8700,0
|
|
20240102,102800,12015320,8700,8700,8700,8700,0
|
|
20240102,102700,12015320,8700,8700,8700,8700,0
|
|
20240102,102600,12015320,8700,8700,8700,8700,10
|
|
20240102,102500,11928320,8700,8700,8700,8700,0
|
|
20240102,102400,11928320,8700,8700,8700,8700,2
|
|
20240102,102300,11910920,8800,8800,8800,8800,0
|
|
20240102,102200,11910920,8800,8800,8800,8800,10
|
|
20240102,102100,11822920,8800,8700,8800,8700,4
|
|
20240102,102000,11788000,8700,8700,8700,8700,2
|
|
20240102,101900,11770600,8700,8710,8710,8700,17
|
|
20240102,101800,11622640,8720,8720,8720,8720,7
|
|
20240102,101700,11561600,8730,8690,8730,8690,9
|
|
20240102,101600,11483090,8700,8700,8700,8700,2
|
|
20240102,101500,11465690,8690,8690,8690,8690,0
|
|
20240102,101400,11465690,8690,8690,8690,8690,0
|
|
20240102,101300,11465690,8690,8690,8690,8690,0
|
|
20240102,101200,11465690,8690,8690,8690,8690,20
|
|
20240102,101100,11291890,8790,8790,8790,8790,0
|
|
20240102,101000,11291890,8790,8800,8800,8650,1062
|
|
20240102,100900,2035310,8850,8850,8850,8850,0
|
|
20240102,100800,2035310,8850,8850,8850,8850,0
|
|
20240102,100700,2035310,8850,8850,8850,8850,0
|
|
20240102,100600,2035310,8850,8850,8850,8850,5
|
|
20240102,100500,1991060,8890,8890,8890,8890,0
|
|
20240102,100400,1991060,8890,8890,8890,8890,0
|
|
20240102,100300,1991060,8890,8890,8890,8890,0
|
|
20240102,100200,1991060,8890,8870,8890,8870,19
|
|
20240102,100100,1822450,8890,8890,8890,8890,0
|
|
20240102,100000,1822450,8890,8890,8890,8890,205
|