663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,210000,1287538700,12360,12360,12360,12360,6946
|
|
20240102,205900,1287538700,12360,12360,12360,12360,0
|
|
20240102,205800,1287538700,12360,12360,12360,12360,0
|
|
20240102,205700,1287538700,12360,12360,12360,12360,0
|
|
20240102,205600,1287538700,12360,12360,12360,12360,0
|
|
20240102,205500,1287538700,12360,12360,12360,12360,0
|
|
20240102,205400,1287538700,12360,12360,12360,12360,0
|
|
20240102,205300,1287538700,12360,12360,12360,12360,0
|
|
20240102,205200,1287538700,12360,12360,12360,12360,0
|
|
20240102,205100,1287538700,12360,12360,12360,12360,0
|
|
20240102,205000,1287538700,12360,12360,12360,12360,0
|
|
20240102,204900,1287538700,12360,12360,12360,12360,0
|
|
20240102,204800,1287538700,12360,12360,12360,12360,0
|
|
20240102,204700,1287538700,12360,12360,12360,12360,0
|
|
20240102,204600,1287538700,12360,12360,12360,12360,0
|
|
20240102,204500,1287538700,12360,12360,12360,12360,0
|
|
20240102,204400,1287538700,12360,12360,12360,12360,0
|
|
20240102,204300,1287538700,12360,12360,12360,12360,0
|
|
20240102,204200,1287538700,12360,12360,12360,12360,0
|
|
20240102,204100,1287538700,12360,12360,12360,12360,0
|
|
20240102,204000,1287538700,12360,12360,12360,12360,0
|
|
20240102,203900,1287538700,12360,12360,12360,12360,0
|
|
20240102,203800,1287538700,12360,12360,12360,12360,0
|
|
20240102,203700,1287538700,12360,12360,12360,12360,0
|
|
20240102,203600,1287538700,12360,12360,12360,12360,0
|
|
20240102,203500,1287538700,12360,12360,12360,12360,0
|
|
20240102,203400,1287538700,12360,12360,12360,12360,0
|
|
20240102,203300,1287538700,12360,12360,12360,12360,0
|
|
20240102,203200,1287538700,12360,12360,12360,12360,0
|
|
20240102,203100,1287538700,12360,12360,12360,12360,0
|
|
20240102,203000,1287538700,12360,12360,12360,12360,6946
|
|
20240102,202900,1287538700,12360,12360,12360,12360,0
|
|
20240102,202800,1287538700,12360,12360,12360,12360,0
|
|
20240102,202700,1287538700,12360,12360,12360,12360,0
|
|
20240102,202600,1287538700,12360,12360,12360,12360,0
|
|
20240102,202500,1287538700,12360,12360,12360,12360,0
|
|
20240102,202400,1287538700,12360,12360,12360,12360,0
|
|
20240102,202300,1287538700,12360,12360,12360,12360,0
|
|
20240102,202200,1287538700,12360,12360,12360,12360,0
|
|
20240102,202100,1287538700,12360,12360,12360,12360,0
|
|
20240102,202000,1287538700,12360,12360,12360,12360,0
|
|
20240102,201900,1287538700,12360,12360,12360,12360,0
|
|
20240102,201800,1287538700,12360,12360,12360,12360,0
|
|
20240102,201700,1287538700,12360,12360,12360,12360,0
|
|
20240102,201600,1287538700,12360,12360,12360,12360,0
|
|
20240102,201500,1287538700,12360,12360,12360,12360,0
|
|
20240102,201400,1287538700,12360,12360,12360,12360,0
|
|
20240102,201300,1287538700,12360,12360,12360,12360,0
|
|
20240102,201200,1287538700,12360,12360,12360,12360,0
|
|
20240102,201100,1287538700,12360,12360,12360,12360,0
|
|
20240102,201000,1287538700,12360,12360,12360,12360,0
|
|
20240102,200900,1287538700,12360,12360,12360,12360,0
|
|
20240102,200800,1287538700,12360,12360,12360,12360,0
|
|
20240102,200700,1287538700,12360,12360,12360,12360,0
|
|
20240102,200600,1287538700,12360,12360,12360,12360,0
|
|
20240102,200500,1287538700,12360,12360,12360,12360,0
|
|
20240102,200400,1287538700,12360,12360,12360,12360,0
|
|
20240102,200300,1287538700,12360,12360,12360,12360,0
|
|
20240102,200200,1287538700,12360,12360,12360,12360,0
|
|
20240102,200100,1287538700,12360,12360,12360,12360,0
|
|
20240102,200000,1287538700,12360,12360,12360,12360,6946
|
|
20240102,195900,1287538700,12360,12360,12360,12360,0
|
|
20240102,195800,1287538700,12360,12360,12360,12360,0
|
|
20240102,195700,1287538700,12360,12360,12360,12360,0
|
|
20240102,195600,1287538700,12360,12360,12360,12360,0
|
|
20240102,195500,1287538700,12360,12360,12360,12360,0
|
|
20240102,195400,1287538700,12360,12360,12360,12360,0
|
|
20240102,195300,1287538700,12360,12360,12360,12360,0
|
|
20240102,195200,1287538700,12360,12360,12360,12360,0
|
|
20240102,195100,1287538700,12360,12360,12360,12360,0
|
|
20240102,195000,1287538700,12360,12360,12360,12360,0
|
|
20240102,194900,1287538700,12360,12360,12360,12360,0
|
|
20240102,194800,1287538700,12360,12360,12360,12360,0
|
|
20240102,194700,1287538700,12360,12360,12360,12360,0
|
|
20240102,194600,1287538700,12360,12360,12360,12360,0
|
|
20240102,194500,1287538700,12360,12360,12360,12360,0
|
|
20240102,194400,1287538700,12360,12360,12360,12360,0
|
|
20240102,194300,1287538700,12360,12360,12360,12360,0
|
|
20240102,194200,1287538700,12360,12360,12360,12360,0
|
|
20240102,194100,1287538700,12360,12360,12360,12360,0
|
|
20240102,194000,1287538700,12360,12360,12360,12360,0
|
|
20240102,193900,1287538700,12360,12360,12360,12360,0
|
|
20240102,193800,1287538700,12360,12360,12360,12360,0
|
|
20240102,193700,1287538700,12360,12360,12360,12360,0
|
|
20240102,193600,1287538700,12360,12360,12360,12360,0
|
|
20240102,193500,1287538700,12360,12360,12360,12360,0
|
|
20240102,193400,1287538700,12360,12360,12360,12360,0
|
|
20240102,193300,1287538700,12360,12360,12360,12360,0
|
|
20240102,193200,1287538700,12360,12360,12360,12360,0
|
|
20240102,193100,1287538700,12360,12360,12360,12360,0
|
|
20240102,193000,1287538700,12360,12360,12360,12360,6946
|
|
20240102,192900,1287538700,12360,12360,12360,12360,0
|
|
20240102,192800,1287538700,12360,12360,12360,12360,0
|
|
20240102,192700,1287538700,12360,12360,12360,12360,0
|
|
20240102,192600,1287538700,12360,12360,12360,12360,0
|
|
20240102,192500,1287538700,12360,12360,12360,12360,0
|
|
20240102,192400,1287538700,12360,12360,12360,12360,0
|
|
20240102,192300,1287538700,12360,12360,12360,12360,0
|
|
20240102,192200,1287538700,12360,12360,12360,12360,0
|
|
20240102,192100,1287538700,12360,12360,12360,12360,0
|
|
20240102,192000,1287538700,12360,12360,12360,12360,0
|
|
20240102,191900,1287538700,12360,12360,12360,12360,0
|
|
20240102,191800,1287538700,12360,12360,12360,12360,0
|
|
20240102,191700,1287538700,12360,12360,12360,12360,0
|
|
20240102,191600,1287538700,12360,12360,12360,12360,0
|
|
20240102,191500,1287538700,12360,12360,12360,12360,0
|
|
20240102,191400,1287538700,12360,12360,12360,12360,0
|
|
20240102,191300,1287538700,12360,12360,12360,12360,0
|
|
20240102,191200,1287538700,12360,12360,12360,12360,0
|
|
20240102,191100,1287538700,12360,12360,12360,12360,0
|
|
20240102,191000,1287538700,12360,12360,12360,12360,0
|
|
20240102,190900,1287538700,12360,12360,12360,12360,0
|
|
20240102,190800,1287538700,12360,12360,12360,12360,0
|
|
20240102,190700,1287538700,12360,12360,12360,12360,0
|
|
20240102,190600,1287538700,12360,12360,12360,12360,0
|
|
20240102,190500,1287538700,12360,12360,12360,12360,0
|
|
20240102,190400,1287538700,12360,12360,12360,12360,0
|
|
20240102,190300,1287538700,12360,12360,12360,12360,0
|
|
20240102,190200,1287538700,12360,12360,12360,12360,0
|
|
20240102,190100,1287538700,12360,12360,12360,12360,0
|
|
20240102,190000,1287538700,12360,12360,12360,12360,6946
|
|
20240102,185900,1287538700,12360,12360,12360,12360,0
|
|
20240102,185800,1287538700,12360,12360,12360,12360,0
|
|
20240102,185700,1287538700,12360,12360,12360,12360,0
|
|
20240102,185600,1287538700,12360,12360,12360,12360,0
|
|
20240102,185500,1287538700,12360,12360,12360,12360,0
|
|
20240102,185400,1287538700,12360,12360,12360,12360,0
|
|
20240102,185300,1287538700,12360,12360,12360,12360,0
|
|
20240102,185200,1287538700,12360,12360,12360,12360,0
|
|
20240102,185100,1287538700,12360,12360,12360,12360,0
|
|
20240102,185000,1287538700,12360,12360,12360,12360,0
|
|
20240102,184900,1287538700,12360,12360,12360,12360,0
|
|
20240102,184800,1287538700,12360,12360,12360,12360,0
|
|
20240102,184700,1287538700,12360,12360,12360,12360,0
|
|
20240102,184600,1287538700,12360,12360,12360,12360,0
|
|
20240102,184500,1287538700,12360,12360,12360,12360,0
|
|
20240102,184400,1287538700,12360,12360,12360,12360,0
|
|
20240102,184300,1287538700,12360,12360,12360,12360,0
|
|
20240102,184200,1287538700,12360,12360,12360,12360,0
|
|
20240102,184100,1287538700,12360,12360,12360,12360,0
|
|
20240102,184000,1287538700,12360,12360,12360,12360,0
|
|
20240102,183900,1287538700,12360,12360,12360,12360,0
|
|
20240102,183800,1287538700,12360,12360,12360,12360,0
|
|
20240102,183700,1287538700,12360,12360,12360,12360,0
|
|
20240102,183600,1287538700,12360,12360,12360,12360,0
|
|
20240102,183500,1287538700,12360,12360,12360,12360,0
|
|
20240102,183400,1287538700,12360,12360,12360,12360,0
|
|
20240102,183300,1287538700,12360,12360,12360,12360,0
|
|
20240102,183200,1287538700,12360,12360,12360,12360,0
|
|
20240102,183100,1287538700,12360,12360,12360,12360,0
|
|
20240102,183000,1287538700,12360,12360,12360,12360,6946
|
|
20240102,182900,1287538700,12360,12360,12360,12360,0
|
|
20240102,182800,1287538700,12360,12360,12360,12360,0
|
|
20240102,182700,1287538700,12360,12360,12360,12360,0
|
|
20240102,182600,1287538700,12360,12360,12360,12360,0
|
|
20240102,182500,1287538700,12360,12360,12360,12360,0
|
|
20240102,182400,1287538700,12360,12360,12360,12360,0
|
|
20240102,182300,1287538700,12360,12360,12360,12360,0
|
|
20240102,182200,1287538700,12360,12360,12360,12360,0
|
|
20240102,182100,1287538700,12360,12360,12360,12360,0
|
|
20240102,182000,1287538700,12360,12360,12360,12360,0
|
|
20240102,181900,1287538700,12360,12360,12360,12360,0
|
|
20240102,181800,1287538700,12360,12360,12360,12360,0
|
|
20240102,181700,1287538700,12360,12360,12360,12360,0
|
|
20240102,181600,1287538700,12360,12360,12360,12360,0
|
|
20240102,181500,1287538700,12360,12360,12360,12360,0
|
|
20240102,181400,1287538700,12360,12360,12360,12360,0
|
|
20240102,181300,1287538700,12360,12360,12360,12360,0
|
|
20240102,181200,1287538700,12360,12360,12360,12360,0
|
|
20240102,181100,1287538700,12360,12360,12360,12360,0
|
|
20240102,181000,1287538700,12360,12360,12360,12360,0
|
|
20240102,180900,1287538700,12360,12360,12360,12360,0
|
|
20240102,180800,1287538700,12360,12360,12360,12360,0
|
|
20240102,180700,1287538700,12360,12360,12360,12360,0
|
|
20240102,180600,1287538700,12360,12360,12360,12360,0
|
|
20240102,180500,1287538700,12360,12360,12360,12360,0
|
|
20240102,180400,1287538700,12360,12360,12360,12360,0
|
|
20240102,180300,1287538700,12360,12360,12360,12360,0
|
|
20240102,180200,1287538700,12360,12360,12360,12360,0
|
|
20240102,180100,1287538700,12360,12360,12360,12360,0
|
|
20240102,180000,1287538700,12360,12360,12360,12360,6946
|
|
20240102,175900,1287538700,12360,12360,12360,12360,0
|
|
20240102,175800,1287538700,12360,12360,12360,12360,0
|
|
20240102,175700,1287538700,12360,12360,12360,12360,0
|
|
20240102,175600,1287538700,12360,12360,12360,12360,0
|
|
20240102,175500,1287538700,12360,12360,12360,12360,0
|
|
20240102,175400,1287538700,12360,12360,12360,12360,0
|
|
20240102,175300,1287538700,12360,12360,12360,12360,0
|
|
20240102,175200,1287538700,12360,12360,12360,12360,0
|
|
20240102,175100,1287538700,12360,12360,12360,12360,0
|
|
20240102,175000,1287538700,12360,12360,12360,12360,0
|
|
20240102,174900,1287538700,12360,12360,12360,12360,0
|
|
20240102,174800,1287538700,12360,12360,12360,12360,0
|
|
20240102,174700,1287538700,12360,12360,12360,12360,0
|
|
20240102,174600,1287538700,12360,12360,12360,12360,0
|
|
20240102,174500,1287538700,12360,12360,12360,12360,0
|
|
20240102,174400,1287538700,12360,12360,12360,12360,0
|
|
20240102,174300,1287538700,12360,12360,12360,12360,0
|
|
20240102,174200,1287538700,12360,12360,12360,12360,0
|
|
20240102,174100,1287538700,12360,12360,12360,12360,0
|
|
20240102,174000,1287538700,12360,12360,12360,12360,0
|
|
20240102,173900,1287538700,12360,12360,12360,12360,0
|
|
20240102,173800,1287538700,12360,12360,12360,12360,0
|
|
20240102,173700,1287538700,12360,12360,12360,12360,0
|
|
20240102,173600,1287538700,12360,12360,12360,12360,0
|
|
20240102,173500,1287538700,12360,12360,12360,12360,0
|
|
20240102,173400,1287538700,12360,12360,12360,12360,0
|
|
20240102,173300,1287538700,12360,12360,12360,12360,0
|
|
20240102,173200,1287538700,12360,12360,12360,12360,0
|
|
20240102,173100,1287538700,12360,12360,12360,12360,0
|
|
20240102,173000,1287538700,12360,12360,12360,12360,6946
|
|
20240102,172900,1287538700,12360,12360,12360,12360,0
|
|
20240102,172800,1287538700,12360,12360,12360,12360,0
|
|
20240102,172700,1287538700,12360,12360,12360,12360,0
|
|
20240102,172600,1287538700,12360,12360,12360,12360,0
|
|
20240102,172500,1287538700,12360,12360,12360,12360,0
|
|
20240102,172400,1287538700,12360,12360,12360,12360,0
|
|
20240102,172300,1287538700,12360,12360,12360,12360,0
|
|
20240102,172200,1287538700,12360,12360,12360,12360,0
|
|
20240102,172100,1287538700,12360,12360,12360,12360,0
|
|
20240102,172000,1287538700,12360,12360,12360,12360,0
|
|
20240102,171900,1287538700,12360,12360,12360,12360,0
|
|
20240102,171800,1287538700,12360,12360,12360,12360,0
|
|
20240102,171700,1287538700,12360,12360,12360,12360,0
|
|
20240102,171600,1287538700,12360,12360,12360,12360,0
|
|
20240102,171500,1287538700,12360,12360,12360,12360,0
|
|
20240102,171400,1287538700,12360,12360,12360,12360,0
|
|
20240102,171300,1287538700,12360,12360,12360,12360,0
|
|
20240102,171200,1287538700,12360,12360,12360,12360,0
|
|
20240102,171100,1287538700,12360,12360,12360,12360,0
|
|
20240102,171000,1287538700,12360,12360,12360,12360,0
|
|
20240102,170900,1287538700,12360,12360,12360,12360,0
|
|
20240102,170800,1287538700,12360,12360,12360,12360,0
|
|
20240102,170700,1287538700,12360,12360,12360,12360,0
|
|
20240102,170600,1287538700,12360,12360,12360,12360,0
|
|
20240102,170500,1287538700,12360,12360,12360,12360,0
|
|
20240102,170400,1287538700,12360,12360,12360,12360,0
|
|
20240102,170300,1287538700,12360,12360,12360,12360,0
|
|
20240102,170200,1287538700,12360,12360,12360,12360,0
|
|
20240102,170100,1287538700,12360,12360,12360,12360,0
|
|
20240102,170000,1287538700,12360,12360,12360,12360,6946
|
|
20240102,165900,1287538700,12360,12360,12360,12360,0
|
|
20240102,165800,1287538700,12360,12360,12360,12360,0
|
|
20240102,165700,1287538700,12360,12360,12360,12360,0
|
|
20240102,165600,1287538700,12360,12360,12360,12360,0
|
|
20240102,165500,1287538700,12360,12360,12360,12360,0
|
|
20240102,165400,1287538700,12360,12360,12360,12360,0
|
|
20240102,165300,1287538700,12360,12360,12360,12360,0
|
|
20240102,165200,1287538700,12360,12360,12360,12360,0
|
|
20240102,165100,1287538700,12360,12360,12360,12360,0
|
|
20240102,165000,1287538700,12360,12360,12360,12360,0
|
|
20240102,164900,1287538700,12360,12360,12360,12360,0
|
|
20240102,164800,1287538700,12360,12360,12360,12360,0
|
|
20240102,164700,1287538700,12360,12360,12360,12360,0
|
|
20240102,164600,1287538700,12360,12360,12360,12360,0
|
|
20240102,164500,1287538700,12360,12360,12360,12360,0
|
|
20240102,164400,1287538700,12360,12360,12360,12360,0
|
|
20240102,164300,1287538700,12360,12360,12360,12360,0
|
|
20240102,164200,1287538700,12360,12360,12360,12360,0
|
|
20240102,164100,1287538700,12360,12360,12360,12360,0
|
|
20240102,164000,1287538700,12360,12360,12360,12360,0
|
|
20240102,163900,1287538700,12360,12360,12360,12360,0
|
|
20240102,163800,1287538700,12360,12360,12360,12360,0
|
|
20240102,163700,1287538700,12360,12360,12360,12360,0
|
|
20240102,163600,1287538700,12360,12360,12360,12360,0
|
|
20240102,163500,1287538700,12360,12360,12360,12360,0
|
|
20240102,163400,1287538700,12360,12360,12360,12360,0
|
|
20240102,163300,1287538700,12360,12360,12360,12360,0
|
|
20240102,163200,1287538700,12360,12360,12360,12360,0
|
|
20240102,163100,1287538700,12360,12360,12360,12360,0
|
|
20240102,163000,1287538700,12360,12360,12360,12360,6946
|
|
20240102,162900,1287538700,12360,12360,12360,12360,0
|
|
20240102,162800,1287538700,12360,12360,12360,12360,0
|
|
20240102,162700,1287538700,12360,12360,12360,12360,0
|
|
20240102,162600,1287538700,12360,12360,12360,12360,0
|
|
20240102,162500,1287538700,12360,12360,12360,12360,0
|
|
20240102,162400,1287538700,12360,12360,12360,12360,0
|
|
20240102,162300,1287538700,12360,12360,12360,12360,0
|
|
20240102,162200,1287538700,12360,12360,12360,12360,0
|
|
20240102,162100,1287538700,12360,12360,12360,12360,0
|
|
20240102,162000,1287538700,12360,12360,12360,12360,0
|
|
20240102,161900,1287538700,12360,12360,12360,12360,0
|
|
20240102,161800,1287538700,12360,12360,12360,12360,0
|
|
20240102,161700,1287538700,12360,12360,12360,12360,0
|
|
20240102,161600,1287538700,12360,12360,12360,12360,0
|
|
20240102,161500,1287538700,12360,12360,12360,12360,0
|
|
20240102,161400,1287538700,12360,12360,12360,12360,0
|
|
20240102,161300,1287538700,12360,12360,12360,12360,0
|
|
20240102,161200,1287538700,12360,12360,12360,12360,0
|
|
20240102,161100,1287538700,12360,12360,12360,12360,0
|
|
20240102,161000,1287538700,12360,12360,12360,12360,0
|
|
20240102,160900,1287538700,12360,12360,12360,12360,0
|
|
20240102,160800,1287538700,12360,12360,12360,12360,0
|
|
20240102,160700,1287538700,12360,12360,12360,12360,0
|
|
20240102,160600,1287538700,12360,12360,12360,12360,0
|
|
20240102,160500,1287538700,12360,12360,12360,12360,0
|
|
20240102,160400,1287538700,12360,12360,12360,12360,0
|
|
20240102,160300,1287538700,12360,12360,12360,12360,0
|
|
20240102,160200,1287538700,12360,12360,12360,12360,0
|
|
20240102,160100,1287538700,12360,12360,12360,12360,0
|
|
20240102,160000,1287538700,12360,12360,12360,12360,6946
|
|
20240102,155900,1287538700,12360,12360,12360,12360,0
|
|
20240102,155800,1287538700,12360,12360,12360,12360,0
|
|
20240102,155700,1287538700,12360,12360,12360,12360,0
|
|
20240102,155600,1287538700,12360,12360,12360,12360,0
|
|
20240102,155500,1287538700,12360,12360,12360,12360,0
|
|
20240102,155400,1287538700,12360,12360,12360,12360,0
|
|
20240102,155300,1287538700,12360,12360,12360,12360,0
|
|
20240102,155200,1287538700,12360,12360,12360,12360,0
|
|
20240102,155100,1287538700,12360,12360,12360,12360,0
|
|
20240102,155000,1287538700,12360,12360,12360,12360,0
|
|
20240102,154900,1287538700,12360,12360,12360,12360,0
|
|
20240102,154800,1287538700,12360,12360,12360,12360,0
|
|
20240102,154700,1287538700,12360,12360,12360,12360,0
|
|
20240102,154600,1287538700,12360,12360,12360,12360,0
|
|
20240102,154500,1287538700,12360,12360,12360,12360,0
|
|
20240102,154400,1287538700,12360,12360,12360,12360,0
|
|
20240102,154300,1287538700,12360,12360,12360,12360,0
|
|
20240102,154200,1287538700,12360,12360,12360,12360,0
|
|
20240102,154100,1287538700,12360,12360,12360,12360,0
|
|
20240102,154000,1287538700,12360,12360,12360,12360,0
|
|
20240102,153900,1287538700,12360,12360,12360,12360,0
|
|
20240102,153800,1287538700,12360,12360,12360,12360,0
|
|
20240102,153700,1287538700,12360,12360,12360,12360,0
|
|
20240102,153600,1287538700,12360,12360,12360,12360,0
|
|
20240102,153500,1287538700,12360,12360,12360,12360,0
|
|
20240102,153400,1287538700,12360,12360,12360,12360,0
|
|
20240102,153300,1287538700,12360,12360,12360,12360,0
|
|
20240102,153200,1287538700,12360,12360,12360,12360,0
|
|
20240102,153100,1287538700,12360,12360,12360,12360,0
|
|
20240102,153000,1287538700,12360,12360,12360,12360,13892
|
|
20240102,152900,1201686140,12400,12400,12400,12400,0
|
|
20240102,152800,1201686140,12400,12400,12400,12400,0
|
|
20240102,152700,1201686140,12400,12400,12400,12400,0
|
|
20240102,152600,1201686140,12400,12400,12400,12400,0
|
|
20240102,152500,1201686140,12400,12400,12400,12400,0
|
|
20240102,152400,1201686140,12400,12400,12400,12400,0
|
|
20240102,152300,1201686140,12400,12400,12400,12400,0
|
|
20240102,152200,1201686140,12400,12400,12400,12400,0
|
|
20240102,152100,1201686140,12400,12400,12400,12400,0
|
|
20240102,152000,1201686140,12400,12400,12400,12400,0
|
|
20240102,151900,1201686140,12400,12410,12410,12400,546
|
|
20240102,151800,1194915050,12400,12400,12410,12400,411
|
|
20240102,151700,1189818240,12410,12420,12420,12400,281
|
|
20240102,151600,1186332660,12430,12410,12430,12410,299
|
|
20240102,151500,1182621040,12420,12410,12420,12410,121
|
|
20240102,151400,1181118320,12410,12410,12420,12410,46
|
|
20240102,151300,1180547260,12420,12440,12440,12410,52
|
|
20240102,151200,1179901070,12420,12430,12440,12420,533
|
|
20240102,151100,1173275800,12430,12430,12430,12410,27
|
|
20240102,151000,1172940290,12430,12420,12430,12410,294
|
|
20240102,150900,1169290650,12430,12420,12430,12410,66
|
|
20240102,150800,1168470910,12420,12420,12430,12410,68
|
|
20240102,150700,1167626190,12430,12400,12430,12400,193
|
|
20240102,150600,1165232220,12400,12410,12410,12400,115
|
|
20240102,150500,1163805130,12410,12400,12410,12400,45
|
|
20240102,150400,1163246780,12400,12410,12410,12400,177
|
|
20240102,150300,1161051680,12400,12420,12430,12400,95
|
|
20240102,150200,1159872380,12430,12410,12440,12410,38
|
|
20240102,150100,1159400020,12410,12410,12430,12400,279
|
|
20240102,150000,1155936590,12420,12440,12440,12420,289
|
|
20240102,145900,1152344100,12440,12440,12440,12410,334
|
|
20240102,145800,1148196380,12440,12460,12460,12410,1190
|
|
20240102,145700,1133409220,12450,12470,12470,12440,427
|
|
20240102,145600,1128090230,12470,12470,12470,12460,145
|
|
20240102,145500,1126282350,12460,12470,12470,12460,118
|
|
20240102,145400,1124811180,12460,12470,12470,12450,420
|
|
20240102,145300,1119577120,12470,12460,12480,12450,158
|
|
20240102,145200,1117607700,12460,12480,12480,12450,144
|
|
20240102,145100,1115812090,12460,12480,12490,12460,161
|
|
20240102,145000,1113803490,12480,12480,12480,12460,185
|
|
20240102,144900,1111495540,12480,12470,12480,12450,174
|
|
20240102,144800,1109325480,12470,12480,12480,12450,203
|
|
20240102,144700,1106795130,12470,12470,12480,12460,166
|
|
20240102,144600,1104724760,12470,12460,12480,12440,326
|
|
20240102,144500,1100660630,12450,12460,12460,12440,172
|
|
20240102,144400,1098518530,12450,12460,12460,12440,355
|
|
20240102,144300,1094098360,12460,12480,12480,12450,256
|
|
20240102,144200,1090907620,12450,12430,12490,12420,1275
|
|
20240102,144100,1075041530,12430,12430,12430,12410,312
|
|
20240102,144000,1071166090,12430,12430,12430,12410,159
|
|
20240102,143900,1069190900,12420,12420,12420,12400,65
|
|
20240102,143800,1068384040,12420,12410,12420,12400,332
|
|
20240102,143700,1064262900,12410,12400,12420,12400,107
|
|
20240102,143600,1062934790,12410,12420,12420,12400,38
|
|
20240102,143500,1062463410,12410,12400,12410,12400,191
|
|
20240102,143400,1060094770,12410,12410,12410,12410,99
|
|
20240102,143300,1058866180,12410,12400,12410,12400,188
|
|
20240102,143200,1056533110,12400,12400,12410,12400,166
|
|
20240102,143100,1054474700,12410,12400,12420,12400,151
|
|
20240102,143000,1052600770,12400,12420,12420,12400,679
|
|
20240102,142900,1044174720,12410,12420,12420,12410,181
|
|
20240102,142800,1041926830,12430,12440,12440,12430,186
|
|
20240102,142700,1039614110,12440,12440,12480,12430,1294
|
|
20240102,142600,1023499680,12440,12420,12440,12420,65
|
|
20240102,142500,1022691960,12430,12420,12440,12410,273
|
|
20240102,142400,1019301030,12430,12440,12440,12420,55
|
|
20240102,142300,1018616940,12430,12430,12440,12430,172
|
|
20240102,142200,1016478310,12420,12420,12440,12420,151
|
|
20240102,142100,1014600460,12430,12420,12430,12420,51
|
|
20240102,142000,1013966540,12420,12410,12440,12410,99
|
|
20240102,141900,1012736660,12420,12440,12440,12420,95
|
|
20240102,141800,1011555680,12440,12420,12470,12420,483
|
|
20240102,141700,1005546850,12430,12420,12430,12420,25
|
|
20240102,141600,1005236330,12420,12420,12430,12420,214
|
|
20240102,141500,1002577940,12420,12420,12420,12420,41
|
|
20240102,141400,1002068720,12430,12410,12430,12410,443
|
|
20240102,141300,996565950,12410,12410,12410,12410,29
|
|
20240102,141200,996206060,12420,12400,12420,12400,456
|
|
20240102,141100,990544980,12400,12400,12400,12390,120
|
|
20240102,141000,989057020,12380,12380,12390,12380,60
|
|
20240102,140900,988313970,12390,12380,12390,12380,212
|
|
20240102,140800,985687500,12380,12380,12380,12380,13
|
|
20240102,140700,985526560,12380,12390,12390,12380,71
|
|
20240102,140600,984647140,12390,12390,12390,12390,202
|
|
20240102,140500,982144360,12380,12380,12380,12380,24
|
|
20240102,140400,981847240,12380,12380,12380,12380,4
|
|
20240102,140300,981797720,12380,12390,12400,12380,128
|
|
20240102,140200,980211250,12400,12390,12400,12380,119
|
|
20240102,140100,978736130,12400,12400,12400,12370,218
|
|
20240102,140000,976034590,12400,12370,12400,12360,308
|
|
20240102,135900,972222890,12370,12370,12370,12370,24
|
|
20240102,135800,971926010,12360,12360,12360,12360,95
|
|
20240102,135700,970751810,12360,12370,12370,12360,59
|
|
20240102,135600,970022190,12360,12380,12380,12360,203
|
|
20240102,135500,967512180,12380,12380,12380,12380,2
|
|
20240102,135400,967487420,12380,12370,12380,12360,98
|
|
20240102,135300,966274840,12370,12370,12370,12360,197
|
|
20240102,135200,963838620,12370,12380,12380,12370,29
|
|
20240102,135100,963479830,12360,12360,12380,12360,152
|
|
20240102,135000,961598770,12360,12370,12370,12360,203
|
|
20240102,134900,959088650,12380,12370,12380,12360,45
|
|
20240102,134800,958532050,12370,12360,12370,12360,27
|
|
20240102,134700,958198290,12370,12360,12370,12360,169
|
|
20240102,134600,956108960,12360,12360,12360,12360,93
|
|
20240102,134500,954959480,12360,12360,12370,12360,25
|
|
20240102,134400,954650470,12360,12370,12370,12360,117
|
|
20240102,134300,953203470,12370,12380,12380,12370,276
|
|
20240102,134200,949787980,12390,12370,12390,12370,65
|
|
20240102,134100,948982960,12390,12380,12400,12380,305
|
|
20240102,134000,945203870,12370,12390,12390,12370,49
|
|
20240102,133900,944597240,12370,12370,12370,12370,31
|
|
20240102,133800,944213770,12370,12370,12370,12370,0
|
|
20240102,133700,944213770,12370,12370,12390,12370,493
|
|
20240102,133600,938106280,12370,12370,12370,12370,32
|
|
20240102,133500,937710440,12400,12360,12400,12350,119
|
|
20240102,133400,936237380,12350,12370,12370,12350,217
|
|
20240102,133300,933553200,12360,12370,12370,12360,112
|
|
20240102,133200,932167970,12370,12380,12380,12370,100
|
|
20240102,133100,930930190,12380,12400,12420,12380,126
|
|
20240102,133000,929367200,12390,12370,12390,12360,124
|
|
20240102,132900,927832660,12360,12360,12360,12360,43
|
|
20240102,132800,927301180,12360,12360,12380,12340,193
|
|
20240102,132700,924915920,12360,12350,12360,12350,116
|
|
20240102,132600,923482540,12350,12360,12360,12350,31
|
|
20240102,132500,923099640,12350,12350,12350,12340,69
|
|
20240102,132400,922247580,12340,12350,12360,12340,131
|
|
20240102,132300,920629490,12350,12340,12360,12340,74
|
|
20240102,132200,919714950,12340,12340,12350,12340,37
|
|
20240102,132100,919258330,12360,12350,12380,12340,471
|
|
20240102,132000,913438930,12340,12350,12370,12340,59
|
|
20240102,131900,912710060,12340,12350,12350,12340,76
|
|
20240102,131800,911771670,12340,12360,12370,12340,158
|
|
20240102,131700,909819510,12360,12350,12360,12350,31
|
|
20240102,131600,909436650,12350,12360,12370,12350,61
|
|
20240102,131500,908682360,12350,12350,12380,12350,183
|
|
20240102,131400,906422060,12350,12350,12350,12350,38
|
|
20240102,131300,905952760,12340,12340,12340,12340,34
|
|
20240102,131200,905533200,12340,12330,12340,12330,221
|
|
20240102,131100,902807450,12330,12330,12330,12330,24
|
|
20240102,131000,902511530,12330,12320,12330,12320,31
|
|
20240102,130900,902129320,12330,12320,12330,12320,42
|
|
20240102,130800,901611770,12320,12320,12320,12320,155
|
|
20240102,130700,899702170,12320,12320,12320,12320,24
|
|
20240102,130600,899406490,12330,12330,12330,12330,17
|
|
20240102,130500,899196880,12330,12330,12330,12320,162
|
|
20240102,130400,897200800,12330,12320,12330,12320,4
|
|
20240102,130300,897151510,12330,12320,12340,12320,234
|
|
20240102,130200,894264420,12320,12330,12330,12320,375
|
|
20240102,130100,889640890,12330,12340,12340,12330,41
|
|
20240102,130000,889135240,12340,12340,12340,12330,335
|
|
20240102,125900,885001560,12340,12330,12340,12310,239
|
|
20240102,125800,882057060,12320,12320,12320,12310,232
|
|
20240102,125700,879199140,12320,12320,12320,12320,102
|
|
20240102,125600,877942500,12310,12320,12320,12310,49
|
|
20240102,125500,877339290,12310,12310,12310,12310,3
|
|
20240102,125400,877302360,12310,12320,12320,12310,121
|
|
20240102,125300,875812410,12320,12320,12320,12320,133
|
|
20240102,125200,874173850,12320,12340,12340,12310,368
|
|
20240102,125100,869642230,12330,12330,12340,12320,575
|
|
20240102,125000,862554130,12320,12330,12330,12320,122
|
|
20240102,124900,861050090,12320,12320,12340,12320,109
|
|
20240102,124800,859707190,12330,12350,12350,12330,1058
|
|
20240102,124700,846661220,12350,12330,12350,12330,47
|
|
20240102,124600,846081410,12330,12340,12340,12330,149
|
|
20240102,124500,844244200,12330,12330,12330,12330,27
|
|
20240102,124400,843911290,12330,12340,12340,12330,39
|
|
20240102,124300,843430140,12340,12330,12340,12330,170
|
|
20240102,124200,841333920,12340,12330,12340,12330,10
|
|
20240102,124100,841210610,12330,12340,12340,12330,60
|
|
20240102,124000,840470430,12330,12340,12340,12330,126
|
|
20240102,123900,838916590,12340,12340,12340,12340,33
|
|
20240102,123800,838509370,12350,12350,12350,12350,1
|
|
20240102,123700,838497020,12340,12330,12340,12330,277
|
|
20240102,123600,835078890,12330,12340,12340,12330,132
|
|
20240102,123500,833450650,12340,12340,12340,12330,541
|
|
20240102,123400,826774930,12340,12340,12340,12340,33
|
|
20240102,123300,826367710,12340,12340,12360,12340,71
|
|
20240102,123200,825491550,12360,12350,12360,12340,101
|
|
20240102,123100,824244410,12340,12340,12340,12340,40
|
|
20240102,123000,823750810,12340,12350,12360,12340,1047
|
|
20240102,122900,810825300,12350,12350,12350,12350,866
|
|
20240102,122800,800130200,12370,12370,12370,12370,3
|
|
20240102,122700,800093090,12370,12370,12370,12350,871
|
|
20240102,122600,789331480,12370,12370,12370,12370,13
|
|
20240102,122500,789170670,12370,12370,12370,12370,10
|
|
20240102,122400,789046970,12380,12370,12380,12360,175
|
|
20240102,122300,786882900,12370,12350,12370,12350,252
|
|
20240102,122200,783766120,12350,12360,12360,12350,53
|
|
20240102,122100,783111450,12360,12350,12360,12350,152
|
|
20240102,122000,781233750,12340,12350,12350,12340,89
|
|
20240102,121900,780134820,12350,12360,12360,12340,1219
|
|
20240102,121800,765076930,12360,12360,12370,12360,73
|
|
20240102,121700,764174350,12370,12360,12370,12360,184
|
|
20240102,121600,761899910,12370,12380,12380,12370,648
|
|
20240102,121500,753883850,12370,12370,12370,12370,34
|
|
20240102,121400,753463270,12370,12370,12380,12370,100
|
|
20240102,121300,752226260,12370,12370,12370,12370,29
|
|
20240102,121200,751867530,12390,12380,12390,12370,28
|
|
20240102,121100,751520820,12380,12380,12380,12370,159
|
|
20240102,121000,749553400,12380,12380,12380,12380,21
|
|
20240102,120900,749293420,12370,12380,12380,12370,31
|
|
20240102,120800,748909860,12370,12380,12380,12370,213
|
|
20240102,120700,746273190,12380,12390,12390,12380,86
|
|
20240102,120600,745207990,12390,12390,12390,12390,181
|
|
20240102,120500,742965400,12400,12410,12410,12400,2032
|
|
20240102,120400,717767840,12410,12410,12420,12410,232
|
|
20240102,120300,714888000,12410,12410,12420,12410,35
|
|
20240102,120200,714453640,12410,12410,12410,12410,99
|
|
20240102,120100,713225050,12410,12420,12420,12410,605
|
|
20240102,120000,705716990,12410,12410,12410,12410,141
|
|
20240102,115900,703967180,12420,12410,12420,12410,16
|
|
20240102,115800,703768600,12410,12420,12430,12410,147
|
|
20240102,115700,701942850,12410,12410,12410,12410,242
|
|
20240102,115600,698939630,12410,12410,12410,12410,93
|
|
20240102,115500,697785500,12420,12440,12440,12420,1849
|
|
20240102,115400,674800000,12440,12440,12440,12440,28
|
|
20240102,115300,674451680,12440,12450,12450,12440,23
|
|
20240102,115200,674165550,12440,12440,12440,12440,264
|
|
20240102,115100,670881390,12440,12450,12450,12440,36
|
|
20240102,115000,670433340,12430,12440,12440,12430,23
|
|
20240102,114900,670147440,12430,12440,12440,12430,478
|
|
20240102,114800,664201680,12440,12440,12450,12440,166
|
|
20240102,114700,662136630,12450,12430,12450,12430,86
|
|
20240102,114600,661066900,12440,12440,12440,12440,8
|
|
20240102,114500,660967380,12430,12440,12440,12430,222
|
|
20240102,114400,658207350,12440,12440,12440,12430,103
|
|
20240102,114300,656926240,12440,12440,12440,12440,182
|
|
20240102,114200,654662160,12440,12440,12450,12440,262
|
|
20240102,114100,651402870,12440,12450,12460,12440,1578
|
|
20240102,114000,631767040,12450,12460,12460,12450,22
|
|
20240102,113900,631493130,12460,12450,12460,12440,450
|
|
20240102,113800,625890340,12460,12460,12460,12460,19
|
|
20240102,113700,625653600,12460,12460,12460,12450,55
|
|
20240102,113600,624968420,12450,12450,12450,12450,266
|
|
20240102,113500,621656720,12450,12460,12460,12450,254
|
|
20240102,113400,618494090,12460,12460,12460,12460,22
|
|
20240102,113300,618219970,12460,12460,12460,12460,100
|
|
20240102,113200,616973970,12460,12460,12470,12460,179
|
|
20240102,113100,614743620,12460,12460,12460,12460,100
|
|
20240102,113000,613497620,12460,12460,12460,12450,153
|
|
20240102,112900,611592750,12460,12460,12460,12460,102
|
|
20240102,112800,610321830,12460,12460,12470,12460,61
|
|
20240102,112700,609561400,12450,12450,12460,12450,266
|
|
20240102,112600,606249480,12450,12470,12470,12450,630
|
|
20240102,112500,598400100,12470,12470,12470,12470,519
|
|
20240102,112400,591928170,12470,12460,12480,12460,288
|
|
20240102,112300,588336030,12460,12470,12470,12460,143
|
|
20240102,112200,586553310,12490,12480,12500,12480,1529
|
|
20240102,112100,567460930,12480,12470,12480,12470,24
|
|
20240102,112000,567161630,12470,12490,12490,12470,733
|
|
20240102,111900,558006860,12490,12500,12500,12490,57
|
|
20240102,111800,557294810,12500,12500,12500,12500,82
|
|
20240102,111700,556269810,12500,12500,12500,12500,22
|
|
20240102,111600,555994810,12520,12510,12520,12510,1161
|
|
20240102,111500,541470260,12500,12520,12520,12500,156
|
|
20240102,111400,539518670,12520,12520,12520,12520,21
|
|
20240102,111300,539255750,12520,12510,12520,12500,279
|
|
20240102,111200,535766310,12510,12500,12510,12500,217
|
|
20240102,111100,533052070,12490,12480,12490,12480,34
|
|
20240102,111000,532627470,12520,12480,12520,12460,4878
|
|
20240102,110900,471829240,12480,12480,12480,12460,509
|
|
20240102,110800,465483020,12490,12500,12500,12490,316
|
|
20240102,110700,461536170,12490,12510,12510,12490,109
|
|
20240102,110600,460173620,12490,12500,12510,12490,1263
|
|
20240102,110500,444377050,12500,12500,12500,12500,7
|
|
20240102,110400,444289550,12490,12490,12490,12490,258
|
|
20240102,110300,441067130,12490,12500,12500,12490,32
|
|
20240102,110200,440667310,12500,12510,12510,12500,669
|
|
20240102,110100,432302340,12510,12520,12520,12510,83
|
|
20240102,110000,431263900,12540,12540,12540,12540,2
|
|
20240102,105900,431238820,12530,12500,12530,12500,38
|
|
20240102,105800,430763100,12540,12510,12540,12500,237
|
|
20240102,105700,427798570,12510,12530,12540,12510,1880
|
|
20240102,105600,404266220,12530,12530,12530,12530,7
|
|
20240102,105500,404178510,12530,12540,12550,12530,74
|
|
20240102,105400,403250840,12530,12540,12550,12520,583
|
|
20240102,105300,395946340,12550,12550,12550,12540,498
|
|
20240102,105200,389697550,12560,12580,12580,12550,6781
|
|
20240102,105100,304541550,12580,12590,12590,12580,508
|
|
20240102,105000,298150790,12600,12600,12600,12600,0
|
|
20240102,104900,298150790,12600,12590,12600,12580,87
|
|
20240102,104800,297055600,12590,12590,12590,12590,172
|
|
20240102,104700,294890120,12590,12590,12590,12590,5
|
|
20240102,104600,294827170,12590,12590,12590,12590,10
|
|
20240102,104500,294701270,12590,12580,12590,12580,180
|
|
20240102,104400,292436210,12580,12600,12600,12580,134
|
|
20240102,104300,290749650,12580,12590,12590,12580,3337
|
|
20240102,104200,248749770,12600,12610,12610,12590,121
|
|
20240102,104100,247225660,12590,12610,12610,12590,593
|
|
20240102,104000,239754530,12610,12600,12610,12600,28
|
|
20240102,103900,239401700,12610,12620,12620,12610,391
|
|
20240102,103800,234468260,12620,12640,12640,12620,239
|
|
20240102,103700,231448160,12640,12650,12650,12640,174
|
|
20240102,103600,229248780,12650,12650,12650,12650,6
|
|
20240102,103500,229172880,12640,12640,12640,12630,533
|
|
20240102,103400,222436400,12640,12650,12650,12640,24
|
|
20240102,103300,222133010,12650,12660,12660,12650,20
|
|
20240102,103200,221879820,12650,12670,12670,12650,208
|
|
20240102,103100,219246200,12690,12650,12690,12650,10
|
|
20240102,103000,219119520,12620,12620,12620,12620,388
|
|
20240102,102900,214222960,12620,12610,12620,12610,70
|
|
20240102,102800,213340250,12600,12600,12620,12600,190
|
|
20240102,102700,210944000,12600,12600,12620,12600,1147
|
|
20240102,102600,196491560,12620,12600,12620,12600,87
|
|
20240102,102500,195394600,12600,12610,12620,12600,1450
|
|
20240102,102400,177116440,12610,12600,12610,12600,103
|
|
20240102,102300,175817620,12610,12610,12620,12590,3678
|
|
20240102,102200,129472870,12610,12620,12620,12600,271
|
|
20240102,102100,126056900,12620,12640,12640,12600,1696
|
|
20240102,102000,104657780,12640,12630,12650,12630,319
|
|
20240102,101900,100628610,12660,12650,12660,12630,302
|
|
20240102,101800,96811600,12650,12650,12660,12650,136
|
|
20240102,101700,95091190,12660,12660,12660,12650,20
|
|
20240102,101600,94838150,12660,12680,12680,12650,358
|
|
20240102,101500,90306200,12680,12680,12680,12680,5
|
|
20240102,101400,90242800,12680,12660,12680,12660,84
|
|
20240102,101300,89179320,12660,12660,12660,12660,103
|
|
20240102,101200,87875340,12660,12660,12660,12650,147
|
|
20240102,101100,86015760,12650,12670,12670,12650,187
|
|
20240102,101000,83648710,12690,12660,12690,12660,127
|
|
20240102,100900,82040860,12660,12690,12690,12660,1405
|
|
20240102,100800,64237540,12690,12680,12690,12680,523
|
|
20240102,100700,57602620,12680,12680,12680,12680,13
|
|
20240102,100600,57437780,12680,12690,12690,12680,166
|
|
20240102,100500,55332050,12690,12690,12690,12690,5
|
|
20240102,100400,55268600,12660,12700,12700,12660,129
|
|
20240102,100300,53634990,12660,12660,12660,12650,447
|
|
20240102,100200,47977660,12660,12700,12700,12660,774
|
|
20240102,100100,38157900,12690,12700,12700,12680,487
|
|
20240102,100000,31976660,12700,12710,12710,12650,2516
|