695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,213200,758484170,11360,11360,11360,11360,190
|
|
20240102,213100,758484170,11360,11360,11360,11360,0
|
|
20240102,213000,758484170,11360,11360,11360,11360,0
|
|
20240102,212900,758484170,11360,11360,11360,11360,0
|
|
20240102,212800,758484170,11360,11360,11360,11360,0
|
|
20240102,212700,758484170,11360,11360,11360,11360,0
|
|
20240102,212600,758484170,11360,11360,11360,11360,0
|
|
20240102,212500,758484170,11360,11360,11360,11360,0
|
|
20240102,212400,758484170,11360,11360,11360,11360,0
|
|
20240102,212300,758484170,11360,11360,11360,11360,0
|
|
20240102,212200,758484170,11360,11360,11360,11360,0
|
|
20240102,212100,758484170,11360,11360,11360,11360,0
|
|
20240102,212000,758484170,11360,11360,11360,11360,0
|
|
20240102,211900,758484170,11360,11360,11360,11360,0
|
|
20240102,211800,758484170,11360,11360,11360,11360,0
|
|
20240102,211700,758484170,11360,11360,11360,11360,0
|
|
20240102,211600,758484170,11360,11360,11360,11360,0
|
|
20240102,211500,758484170,11360,11360,11360,11360,0
|
|
20240102,211400,758484170,11360,11360,11360,11360,0
|
|
20240102,211300,758484170,11360,11360,11360,11360,0
|
|
20240102,211200,758484170,11360,11360,11360,11360,0
|
|
20240102,211100,758484170,11360,11360,11360,11360,0
|
|
20240102,211000,758484170,11360,11360,11360,11360,0
|
|
20240102,210900,758484170,11360,11360,11360,11360,0
|
|
20240102,210800,758484170,11360,11360,11360,11360,0
|
|
20240102,210700,758484170,11360,11360,11360,11360,0
|
|
20240102,210600,758484170,11360,11360,11360,11360,0
|
|
20240102,210500,758484170,11360,11360,11360,11360,0
|
|
20240102,210400,758484170,11360,11360,11360,11360,0
|
|
20240102,210300,758484170,11360,11360,11360,11360,0
|
|
20240102,210200,758484170,11360,11360,11360,11360,190
|
|
20240102,210100,758484170,11360,11360,11360,11360,0
|
|
20240102,210000,758484170,11360,11360,11360,11360,0
|
|
20240102,205900,758484170,11360,11360,11360,11360,0
|
|
20240102,205800,758484170,11360,11360,11360,11360,0
|
|
20240102,205700,758484170,11360,11360,11360,11360,0
|
|
20240102,205600,758484170,11360,11360,11360,11360,0
|
|
20240102,205500,758484170,11360,11360,11360,11360,0
|
|
20240102,205400,758484170,11360,11360,11360,11360,0
|
|
20240102,205300,758484170,11360,11360,11360,11360,0
|
|
20240102,205200,758484170,11360,11360,11360,11360,0
|
|
20240102,205100,758484170,11360,11360,11360,11360,0
|
|
20240102,205000,758484170,11360,11360,11360,11360,0
|
|
20240102,204900,758484170,11360,11360,11360,11360,0
|
|
20240102,204800,758484170,11360,11360,11360,11360,0
|
|
20240102,204700,758484170,11360,11360,11360,11360,0
|
|
20240102,204600,758484170,11360,11360,11360,11360,0
|
|
20240102,204500,758484170,11360,11360,11360,11360,0
|
|
20240102,204400,758484170,11360,11360,11360,11360,0
|
|
20240102,204300,758484170,11360,11360,11360,11360,0
|
|
20240102,204200,758484170,11360,11360,11360,11360,0
|
|
20240102,204100,758484170,11360,11360,11360,11360,0
|
|
20240102,204000,758484170,11360,11360,11360,11360,0
|
|
20240102,203900,758484170,11360,11360,11360,11360,0
|
|
20240102,203800,758484170,11360,11360,11360,11360,0
|
|
20240102,203700,758484170,11360,11360,11360,11360,0
|
|
20240102,203600,758484170,11360,11360,11360,11360,0
|
|
20240102,203500,758484170,11360,11360,11360,11360,0
|
|
20240102,203400,758484170,11360,11360,11360,11360,0
|
|
20240102,203300,758484170,11360,11360,11360,11360,0
|
|
20240102,203200,758484170,11360,11360,11360,11360,190
|
|
20240102,203100,758484170,11360,11360,11360,11360,0
|
|
20240102,203000,758484170,11360,11360,11360,11360,0
|
|
20240102,202900,758484170,11360,11360,11360,11360,0
|
|
20240102,202800,758484170,11360,11360,11360,11360,0
|
|
20240102,202700,758484170,11360,11360,11360,11360,0
|
|
20240102,202600,758484170,11360,11360,11360,11360,0
|
|
20240102,202500,758484170,11360,11360,11360,11360,0
|
|
20240102,202400,758484170,11360,11360,11360,11360,0
|
|
20240102,202300,758484170,11360,11360,11360,11360,0
|
|
20240102,202200,758484170,11360,11360,11360,11360,0
|
|
20240102,202100,758484170,11360,11360,11360,11360,0
|
|
20240102,202000,758484170,11360,11360,11360,11360,0
|
|
20240102,201900,758484170,11360,11360,11360,11360,0
|
|
20240102,201800,758484170,11360,11360,11360,11360,0
|
|
20240102,201700,758484170,11360,11360,11360,11360,0
|
|
20240102,201600,758484170,11360,11360,11360,11360,0
|
|
20240102,201500,758484170,11360,11360,11360,11360,0
|
|
20240102,201400,758484170,11360,11360,11360,11360,0
|
|
20240102,201300,758484170,11360,11360,11360,11360,0
|
|
20240102,201200,758484170,11360,11360,11360,11360,0
|
|
20240102,201100,758484170,11360,11360,11360,11360,0
|
|
20240102,201000,758484170,11360,11360,11360,11360,0
|
|
20240102,200900,758484170,11360,11360,11360,11360,0
|
|
20240102,200800,758484170,11360,11360,11360,11360,0
|
|
20240102,200700,758484170,11360,11360,11360,11360,0
|
|
20240102,200600,758484170,11360,11360,11360,11360,0
|
|
20240102,200500,758484170,11360,11360,11360,11360,0
|
|
20240102,200400,758484170,11360,11360,11360,11360,0
|
|
20240102,200300,758484170,11360,11360,11360,11360,0
|
|
20240102,200200,758484170,11360,11360,11360,11360,190
|
|
20240102,200100,758484170,11360,11360,11360,11360,0
|
|
20240102,200000,758484170,11360,11360,11360,11360,0
|
|
20240102,195900,758484170,11360,11360,11360,11360,0
|
|
20240102,195800,758484170,11360,11360,11360,11360,0
|
|
20240102,195700,758484170,11360,11360,11360,11360,0
|
|
20240102,195600,758484170,11360,11360,11360,11360,0
|
|
20240102,195500,758484170,11360,11360,11360,11360,0
|
|
20240102,195400,758484170,11360,11360,11360,11360,0
|
|
20240102,195300,758484170,11360,11360,11360,11360,0
|
|
20240102,195200,758484170,11360,11360,11360,11360,0
|
|
20240102,195100,758484170,11360,11360,11360,11360,0
|
|
20240102,195000,758484170,11360,11360,11360,11360,0
|
|
20240102,194900,758484170,11360,11360,11360,11360,0
|
|
20240102,194800,758484170,11360,11360,11360,11360,0
|
|
20240102,194700,758484170,11360,11360,11360,11360,0
|
|
20240102,194600,758484170,11360,11360,11360,11360,0
|
|
20240102,194500,758484170,11360,11360,11360,11360,0
|
|
20240102,194400,758484170,11360,11360,11360,11360,0
|
|
20240102,194300,758484170,11360,11360,11360,11360,0
|
|
20240102,194200,758484170,11360,11360,11360,11360,0
|
|
20240102,194100,758484170,11360,11360,11360,11360,0
|
|
20240102,194000,758484170,11360,11360,11360,11360,0
|
|
20240102,193900,758484170,11360,11360,11360,11360,0
|
|
20240102,193800,758484170,11360,11360,11360,11360,0
|
|
20240102,193700,758484170,11360,11360,11360,11360,0
|
|
20240102,193600,758484170,11360,11360,11360,11360,0
|
|
20240102,193500,758484170,11360,11360,11360,11360,0
|
|
20240102,193400,758484170,11360,11360,11360,11360,0
|
|
20240102,193300,758484170,11360,11360,11360,11360,0
|
|
20240102,193200,758484170,11360,11360,11360,11360,190
|
|
20240102,193100,758484170,11360,11360,11360,11360,0
|
|
20240102,193000,758484170,11360,11360,11360,11360,0
|
|
20240102,192900,758484170,11360,11360,11360,11360,0
|
|
20240102,192800,758484170,11360,11360,11360,11360,0
|
|
20240102,192700,758484170,11360,11360,11360,11360,0
|
|
20240102,192600,758484170,11360,11360,11360,11360,0
|
|
20240102,192500,758484170,11360,11360,11360,11360,0
|
|
20240102,192400,758484170,11360,11360,11360,11360,0
|
|
20240102,192300,758484170,11360,11360,11360,11360,0
|
|
20240102,192200,758484170,11360,11360,11360,11360,0
|
|
20240102,192100,758484170,11360,11360,11360,11360,0
|
|
20240102,192000,758484170,11360,11360,11360,11360,0
|
|
20240102,191900,758484170,11360,11360,11360,11360,0
|
|
20240102,191800,758484170,11360,11360,11360,11360,0
|
|
20240102,191700,758484170,11360,11360,11360,11360,0
|
|
20240102,191600,758484170,11360,11360,11360,11360,0
|
|
20240102,191500,758484170,11360,11360,11360,11360,0
|
|
20240102,191400,758484170,11360,11360,11360,11360,0
|
|
20240102,191300,758484170,11360,11360,11360,11360,0
|
|
20240102,191200,758484170,11360,11360,11360,11360,0
|
|
20240102,191100,758484170,11360,11360,11360,11360,0
|
|
20240102,191000,758484170,11360,11360,11360,11360,0
|
|
20240102,190900,758484170,11360,11360,11360,11360,0
|
|
20240102,190800,758484170,11360,11360,11360,11360,0
|
|
20240102,190700,758484170,11360,11360,11360,11360,0
|
|
20240102,190600,758484170,11360,11360,11360,11360,0
|
|
20240102,190500,758484170,11360,11360,11360,11360,0
|
|
20240102,190400,758484170,11360,11360,11360,11360,0
|
|
20240102,190300,758484170,11360,11360,11360,11360,0
|
|
20240102,190200,758484170,11360,11360,11360,11360,190
|
|
20240102,190100,758484170,11360,11360,11360,11360,0
|
|
20240102,190000,758484170,11360,11360,11360,11360,0
|
|
20240102,185900,758484170,11360,11360,11360,11360,0
|
|
20240102,185800,758484170,11360,11360,11360,11360,0
|
|
20240102,185700,758484170,11360,11360,11360,11360,0
|
|
20240102,185600,758484170,11360,11360,11360,11360,0
|
|
20240102,185500,758484170,11360,11360,11360,11360,0
|
|
20240102,185400,758484170,11360,11360,11360,11360,0
|
|
20240102,185300,758484170,11360,11360,11360,11360,0
|
|
20240102,185200,758484170,11360,11360,11360,11360,0
|
|
20240102,185100,758484170,11360,11360,11360,11360,0
|
|
20240102,185000,758484170,11360,11360,11360,11360,0
|
|
20240102,184900,758484170,11360,11360,11360,11360,0
|
|
20240102,184800,758484170,11360,11360,11360,11360,0
|
|
20240102,184700,758484170,11360,11360,11360,11360,0
|
|
20240102,184600,758484170,11360,11360,11360,11360,0
|
|
20240102,184500,758484170,11360,11360,11360,11360,0
|
|
20240102,184400,758484170,11360,11360,11360,11360,0
|
|
20240102,184300,758484170,11360,11360,11360,11360,0
|
|
20240102,184200,758484170,11360,11360,11360,11360,0
|
|
20240102,184100,758484170,11360,11360,11360,11360,0
|
|
20240102,184000,758484170,11360,11360,11360,11360,0
|
|
20240102,183900,758484170,11360,11360,11360,11360,0
|
|
20240102,183800,758484170,11360,11360,11360,11360,0
|
|
20240102,183700,758484170,11360,11360,11360,11360,0
|
|
20240102,183600,758484170,11360,11360,11360,11360,0
|
|
20240102,183500,758484170,11360,11360,11360,11360,0
|
|
20240102,183400,758484170,11360,11360,11360,11360,0
|
|
20240102,183300,758484170,11360,11360,11360,11360,0
|
|
20240102,183200,758484170,11360,11360,11360,11360,190
|
|
20240102,183100,758484170,11360,11360,11360,11360,0
|
|
20240102,183000,758484170,11360,11360,11360,11360,0
|
|
20240102,182900,758484170,11360,11360,11360,11360,0
|
|
20240102,182800,758484170,11360,11360,11360,11360,0
|
|
20240102,182700,758484170,11360,11360,11360,11360,0
|
|
20240102,182600,758484170,11360,11360,11360,11360,0
|
|
20240102,182500,758484170,11360,11360,11360,11360,0
|
|
20240102,182400,758484170,11360,11360,11360,11360,0
|
|
20240102,182300,758484170,11360,11360,11360,11360,0
|
|
20240102,182200,758484170,11360,11360,11360,11360,0
|
|
20240102,182100,758484170,11360,11360,11360,11360,0
|
|
20240102,182000,758484170,11360,11360,11360,11360,0
|
|
20240102,181900,758484170,11360,11360,11360,11360,0
|
|
20240102,181800,758484170,11360,11360,11360,11360,0
|
|
20240102,181700,758484170,11360,11360,11360,11360,0
|
|
20240102,181600,758484170,11360,11360,11360,11360,0
|
|
20240102,181500,758484170,11360,11360,11360,11360,0
|
|
20240102,181400,758484170,11360,11360,11360,11360,0
|
|
20240102,181300,758484170,11360,11360,11360,11360,0
|
|
20240102,181200,758484170,11360,11360,11360,11360,0
|
|
20240102,181100,758484170,11360,11360,11360,11360,0
|
|
20240102,181000,758484170,11360,11360,11360,11360,0
|
|
20240102,180900,758484170,11360,11360,11360,11360,0
|
|
20240102,180800,758484170,11360,11360,11360,11360,0
|
|
20240102,180700,758484170,11360,11360,11360,11360,0
|
|
20240102,180600,758484170,11360,11360,11360,11360,0
|
|
20240102,180500,758484170,11360,11360,11360,11360,0
|
|
20240102,180400,758484170,11360,11360,11360,11360,0
|
|
20240102,180300,758484170,11360,11360,11360,11360,0
|
|
20240102,180200,758484170,11360,11360,11360,11360,190
|
|
20240102,180100,758484170,11360,11360,11360,11360,0
|
|
20240102,180000,758484170,11360,11360,11360,11360,0
|
|
20240102,175900,758484170,11360,11360,11360,11360,0
|
|
20240102,175800,758484170,11360,11360,11360,11360,0
|
|
20240102,175700,758484170,11360,11360,11360,11360,0
|
|
20240102,175600,758484170,11360,11360,11360,11360,0
|
|
20240102,175500,758484170,11360,11360,11360,11360,0
|
|
20240102,175400,758484170,11360,11360,11360,11360,0
|
|
20240102,175300,758484170,11360,11360,11360,11360,0
|
|
20240102,175200,758484170,11360,11360,11360,11360,0
|
|
20240102,175100,758484170,11360,11360,11360,11360,0
|
|
20240102,175000,758484170,11360,11360,11360,11360,0
|
|
20240102,174900,758484170,11360,11360,11360,11360,0
|
|
20240102,174800,758484170,11360,11360,11360,11360,0
|
|
20240102,174700,758484170,11360,11360,11360,11360,0
|
|
20240102,174600,758484170,11360,11360,11360,11360,0
|
|
20240102,174500,758484170,11360,11360,11360,11360,0
|
|
20240102,174400,758484170,11360,11360,11360,11360,0
|
|
20240102,174300,758484170,11360,11360,11360,11360,0
|
|
20240102,174200,758484170,11360,11360,11360,11360,0
|
|
20240102,174100,758484170,11360,11360,11360,11360,0
|
|
20240102,174000,758484170,11360,11360,11360,11360,0
|
|
20240102,173900,758484170,11360,11360,11360,11360,0
|
|
20240102,173800,758484170,11360,11360,11360,11360,0
|
|
20240102,173700,758484170,11360,11360,11360,11360,0
|
|
20240102,173600,758484170,11360,11360,11360,11360,0
|
|
20240102,173500,758484170,11360,11360,11360,11360,0
|
|
20240102,173400,758484170,11360,11360,11360,11360,0
|
|
20240102,173300,758484170,11360,11360,11360,11360,0
|
|
20240102,173200,758484170,11360,11360,11360,11360,190
|
|
20240102,173100,758484170,11360,11360,11360,11360,0
|
|
20240102,173000,758484170,11360,11360,11360,11360,0
|
|
20240102,172900,758484170,11360,11360,11360,11360,0
|
|
20240102,172800,758484170,11360,11360,11360,11360,0
|
|
20240102,172700,758484170,11360,11360,11360,11360,0
|
|
20240102,172600,758484170,11360,11360,11360,11360,0
|
|
20240102,172500,758484170,11360,11360,11360,11360,0
|
|
20240102,172400,758484170,11360,11360,11360,11360,0
|
|
20240102,172300,758484170,11360,11360,11360,11360,0
|
|
20240102,172200,758484170,11360,11360,11360,11360,0
|
|
20240102,172100,758484170,11360,11360,11360,11360,0
|
|
20240102,172000,758484170,11360,11360,11360,11360,0
|
|
20240102,171900,758484170,11360,11360,11360,11360,0
|
|
20240102,171800,758484170,11360,11360,11360,11360,0
|
|
20240102,171700,758484170,11360,11360,11360,11360,0
|
|
20240102,171600,758484170,11360,11360,11360,11360,0
|
|
20240102,171500,758484170,11360,11360,11360,11360,0
|
|
20240102,171400,758484170,11360,11360,11360,11360,0
|
|
20240102,171300,758484170,11360,11360,11360,11360,0
|
|
20240102,171200,758484170,11360,11360,11360,11360,0
|
|
20240102,171100,758484170,11360,11360,11360,11360,0
|
|
20240102,171000,758484170,11360,11360,11360,11360,0
|
|
20240102,170900,758484170,11360,11360,11360,11360,0
|
|
20240102,170800,758484170,11360,11360,11360,11360,0
|
|
20240102,170700,758484170,11360,11360,11360,11360,0
|
|
20240102,170600,758484170,11360,11360,11360,11360,0
|
|
20240102,170500,758484170,11360,11360,11360,11360,0
|
|
20240102,170400,758484170,11360,11360,11360,11360,0
|
|
20240102,170300,758484170,11360,11360,11360,11360,0
|
|
20240102,170200,758484170,11360,11360,11360,11360,190
|
|
20240102,170100,758484170,11360,11360,11360,11360,0
|
|
20240102,170000,758484170,11360,11360,11360,11360,0
|
|
20240102,165900,758484170,11360,11360,11360,11360,0
|
|
20240102,165800,758484170,11360,11360,11360,11360,0
|
|
20240102,165700,758484170,11360,11360,11360,11360,0
|
|
20240102,165600,758484170,11360,11360,11360,11360,0
|
|
20240102,165500,758484170,11360,11360,11360,11360,0
|
|
20240102,165400,758484170,11360,11360,11360,11360,0
|
|
20240102,165300,758484170,11360,11360,11360,11360,0
|
|
20240102,165200,758484170,11360,11360,11360,11360,0
|
|
20240102,165100,758484170,11360,11360,11360,11360,0
|
|
20240102,165000,758484170,11360,11360,11360,11360,0
|
|
20240102,164900,758484170,11360,11360,11360,11360,0
|
|
20240102,164800,758484170,11360,11360,11360,11360,0
|
|
20240102,164700,758484170,11360,11360,11360,11360,0
|
|
20240102,164600,758484170,11360,11360,11360,11360,0
|
|
20240102,164500,758484170,11360,11360,11360,11360,0
|
|
20240102,164400,758484170,11360,11360,11360,11360,0
|
|
20240102,164300,758484170,11360,11360,11360,11360,0
|
|
20240102,164200,758484170,11360,11360,11360,11360,0
|
|
20240102,164100,758484170,11360,11360,11360,11360,0
|
|
20240102,164000,758484170,11360,11360,11360,11360,0
|
|
20240102,163900,758484170,11360,11360,11360,11360,0
|
|
20240102,163800,758484170,11360,11360,11360,11360,0
|
|
20240102,163700,758484170,11360,11360,11360,11360,0
|
|
20240102,163600,758484170,11360,11360,11360,11360,0
|
|
20240102,163500,758484170,11360,11360,11360,11360,0
|
|
20240102,163400,758484170,11360,11360,11360,11360,0
|
|
20240102,163300,758484170,11360,11360,11360,11360,0
|
|
20240102,163200,758484170,11360,11360,11360,11360,190
|
|
20240102,163100,758484170,11360,11360,11360,11360,0
|
|
20240102,163000,758484170,11360,11360,11360,11360,0
|
|
20240102,162900,758484170,11360,11360,11360,11360,0
|
|
20240102,162800,758484170,11360,11360,11360,11360,0
|
|
20240102,162700,758484170,11360,11360,11360,11360,0
|
|
20240102,162600,758484170,11360,11360,11360,11360,0
|
|
20240102,162500,758484170,11360,11360,11360,11360,0
|
|
20240102,162400,758484170,11360,11360,11360,11360,0
|
|
20240102,162300,758484170,11360,11360,11360,11360,0
|
|
20240102,162200,758484170,11360,11360,11360,11360,0
|
|
20240102,162100,758484170,11360,11360,11360,11360,0
|
|
20240102,162000,758484170,11360,11360,11360,11360,0
|
|
20240102,161900,758484170,11360,11360,11360,11360,0
|
|
20240102,161800,758484170,11360,11360,11360,11360,0
|
|
20240102,161700,758484170,11360,11360,11360,11360,0
|
|
20240102,161600,758484170,11360,11360,11360,11360,0
|
|
20240102,161500,758484170,11360,11360,11360,11360,0
|
|
20240102,161400,758484170,11360,11360,11360,11360,0
|
|
20240102,161300,758484170,11360,11360,11360,11360,0
|
|
20240102,161200,758484170,11360,11360,11360,11360,0
|
|
20240102,161100,758484170,11360,11360,11360,11360,0
|
|
20240102,161000,758484170,11360,11360,11360,11360,0
|
|
20240102,160900,758484170,11360,11360,11360,11360,0
|
|
20240102,160800,758484170,11360,11360,11360,11360,0
|
|
20240102,160700,758484170,11360,11360,11360,11360,0
|
|
20240102,160600,758484170,11360,11360,11360,11360,0
|
|
20240102,160500,758484170,11360,11360,11360,11360,0
|
|
20240102,160400,758484170,11360,11360,11360,11360,0
|
|
20240102,160300,758484170,11360,11360,11360,11360,0
|
|
20240102,160200,758484170,11360,11360,11360,11360,190
|
|
20240102,160100,758484170,11360,11360,11360,11360,0
|
|
20240102,160000,758484170,11360,11360,11360,11360,0
|
|
20240102,155900,758484170,11360,11360,11360,11360,0
|
|
20240102,155800,758484170,11360,11360,11360,11360,0
|
|
20240102,155700,758484170,11360,11360,11360,11360,0
|
|
20240102,155600,758484170,11360,11360,11360,11360,0
|
|
20240102,155500,758484170,11360,11360,11360,11360,0
|
|
20240102,155400,758484170,11360,11360,11360,11360,0
|
|
20240102,155300,758484170,11360,11360,11360,11360,0
|
|
20240102,155200,758484170,11360,11360,11360,11360,0
|
|
20240102,155100,758484170,11360,11360,11360,11360,0
|
|
20240102,155000,758484170,11360,11360,11360,11360,0
|
|
20240102,154900,758484170,11360,11360,11360,11360,0
|
|
20240102,154800,758484170,11360,11360,11360,11360,0
|
|
20240102,154700,758484170,11360,11360,11360,11360,0
|
|
20240102,154600,758484170,11360,11360,11360,11360,0
|
|
20240102,154500,758484170,11360,11360,11360,11360,0
|
|
20240102,154400,758484170,11360,11360,11360,11360,0
|
|
20240102,154300,758484170,11360,11360,11360,11360,0
|
|
20240102,154200,758484170,11360,11360,11360,11360,0
|
|
20240102,154100,758484170,11360,11360,11360,11360,0
|
|
20240102,154000,758484170,11360,11360,11360,11360,0
|
|
20240102,153900,758484170,11360,11360,11360,11360,0
|
|
20240102,153800,758484170,11360,11360,11360,11360,0
|
|
20240102,153700,758484170,11360,11360,11360,11360,0
|
|
20240102,153600,758484170,11360,11360,11360,11360,0
|
|
20240102,153500,758484170,11360,11360,11360,11360,0
|
|
20240102,153400,758484170,11360,11360,11360,11360,0
|
|
20240102,153300,758484170,11360,11360,11360,11360,0
|
|
20240102,153200,758484170,11360,11360,11360,11360,190
|
|
20240102,153100,758484170,11360,11360,11360,11360,0
|
|
20240102,153000,758484170,11360,11360,11360,11360,190
|
|
20240102,152900,756325770,11300,11300,11300,11300,0
|
|
20240102,152800,756325770,11300,11300,11300,11300,0
|
|
20240102,152700,756325770,11300,11300,11300,11300,0
|
|
20240102,152600,756325770,11300,11300,11300,11300,0
|
|
20240102,152500,756325770,11300,11300,11300,11300,0
|
|
20240102,152400,756325770,11300,11300,11300,11300,0
|
|
20240102,152300,756325770,11300,11300,11300,11300,0
|
|
20240102,152200,756325770,11300,11300,11300,11300,0
|
|
20240102,152100,756325770,11300,11300,11300,11300,0
|
|
20240102,152000,756325770,11300,11300,11300,11300,0
|
|
20240102,151900,756325770,11300,11360,11360,11300,1954
|
|
20240102,151800,734210980,11360,11350,11360,11340,77
|
|
20240102,151700,733337050,11350,11350,11350,11350,18
|
|
20240102,151600,733132750,11360,11360,11360,11360,36
|
|
20240102,151500,732723790,11360,11350,11360,11330,998
|
|
20240102,151400,721400040,11360,11360,11360,11360,184
|
|
20240102,151300,719309800,11360,11360,11360,11360,0
|
|
20240102,151200,719309800,11360,11360,11360,11360,2
|
|
20240102,151100,719287080,11350,11350,11350,11350,151
|
|
20240102,151000,717573230,11350,11320,11350,11320,4
|
|
20240102,150900,717527890,11350,11350,11350,11350,0
|
|
20240102,150800,717527890,11350,11350,11350,11350,32
|
|
20240102,150700,717164690,11340,11340,11340,11340,0
|
|
20240102,150600,717164690,11340,11350,11350,11340,370
|
|
20240102,150500,712968880,11350,11350,11350,11350,2
|
|
20240102,150400,712946180,11340,11350,11350,11340,22
|
|
20240102,150300,712696600,11360,11360,11360,11360,0
|
|
20240102,150200,712696600,11360,11340,11360,11340,159
|
|
20240102,150100,710893500,11310,11310,11310,11310,59
|
|
20240102,150000,710226210,11330,11330,11330,11330,180
|
|
20240102,145900,708186810,11330,11330,11330,11330,59
|
|
20240102,145800,707518340,11330,11330,11330,11330,69
|
|
20240102,145700,706736570,11310,11310,11310,11300,224
|
|
20240102,145600,704204690,11320,11320,11320,11320,766
|
|
20240102,145500,695533570,11320,11320,11320,11320,5
|
|
20240102,145400,695476970,11310,11300,11310,11300,311
|
|
20240102,145300,691959730,11310,11310,11310,11310,225
|
|
20240102,145200,689414980,11310,11310,11310,11310,2366
|
|
20240102,145100,662655520,11310,11310,11310,11310,17
|
|
20240102,145000,662463250,11320,11320,11320,11320,146
|
|
20240102,144900,660810530,11320,11310,11320,11310,253
|
|
20240102,144800,657949090,11320,11310,11320,11310,30
|
|
20240102,144700,657609770,11320,11320,11320,11310,170
|
|
20240102,144600,655686370,11320,11320,11330,11320,69
|
|
20240102,144500,654905280,11310,11310,11320,11310,259
|
|
20240102,144400,651975790,11320,11320,11320,11310,728
|
|
20240102,144300,643740280,11310,11330,11330,11310,191
|
|
20240102,144200,641577010,11310,11320,11320,11310,283
|
|
20240102,144100,638374190,11310,11330,11330,11310,646
|
|
20240102,144000,631062720,11310,11310,11310,11310,0
|
|
20240102,143900,631062720,11310,11310,11310,11310,22
|
|
20240102,143800,630813900,11350,11330,11350,11310,512
|
|
20240102,143700,625008470,11320,11320,11320,11320,652
|
|
20240102,143600,617627830,11320,11320,11330,11320,478
|
|
20240102,143500,612215270,11320,11320,11320,11320,451
|
|
20240102,143400,607109950,11320,11320,11320,11320,0
|
|
20240102,143300,607109950,11320,11320,11320,11320,17
|
|
20240102,143200,606917510,11320,11340,11340,11320,115
|
|
20240102,143100,605615670,11320,11330,11330,11320,306
|
|
20240102,143000,602148810,11340,11330,11340,11330,23
|
|
20240102,142900,601888200,11330,11330,11330,11320,476
|
|
20240102,142800,596495680,11320,11320,11320,11320,5
|
|
20240102,142700,596439080,11320,11320,11320,11320,22
|
|
20240102,142600,596190040,11340,11340,11340,11320,29
|
|
20240102,142500,595861720,11310,11310,11310,11310,80
|
|
20240102,142400,594956920,11310,11310,11310,11310,17
|
|
20240102,142300,594764650,11360,11360,11360,11310,17
|
|
20240102,142200,594571780,11310,11310,11310,11310,0
|
|
20240102,142100,594571780,11310,11320,11370,11310,97
|
|
20240102,142000,593473920,11320,11320,11340,11320,7
|
|
20240102,141900,593394620,11320,11320,11320,11320,0
|
|
20240102,141800,593394620,11320,11320,11320,11320,25
|
|
20240102,141700,593111620,11360,11360,11360,11360,5
|
|
20240102,141600,593054820,11370,11310,11370,11310,323
|
|
20240102,141500,589398120,11310,11310,11310,11310,231
|
|
20240102,141400,586785510,11310,11310,11310,11310,60
|
|
20240102,141300,586106910,11310,11310,11310,11310,0
|
|
20240102,141200,586106910,11310,11320,11320,11310,235
|
|
20240102,141100,583446960,11310,11310,11310,11310,197
|
|
20240102,141000,581218890,11310,11320,11320,11310,658
|
|
20240102,140900,573776650,11310,11310,11310,11310,540
|
|
20240102,140800,567669250,11310,11310,11310,11310,1
|
|
20240102,140700,567657940,11310,11310,11310,11310,941
|
|
20240102,140600,557015230,11310,11310,11310,11310,240
|
|
20240102,140500,554300830,11310,11310,11310,11310,0
|
|
20240102,140400,554300830,11310,11310,11310,11310,170
|
|
20240102,140300,552378130,11310,11310,11320,11310,118
|
|
20240102,140200,551043540,11310,11320,11320,11310,15
|
|
20240102,140100,550873840,11320,11310,11320,11310,52
|
|
20240102,140000,550285700,11310,11310,11310,11310,200
|
|
20240102,135900,548023700,11310,11320,11320,11310,314
|
|
20240102,135800,544470860,11320,11320,11320,11320,0
|
|
20240102,135700,544470860,11320,11320,11330,11320,823
|
|
20240102,135600,535154470,11330,11330,11330,11320,50
|
|
20240102,135500,534588360,11320,11330,11330,11320,241
|
|
20240102,135400,531859870,11320,11320,11320,11320,17
|
|
20240102,135300,531667430,11320,11320,11320,11320,178
|
|
20240102,135200,529652470,11330,11330,11330,11330,0
|
|
20240102,135100,529652470,11330,11320,11330,11320,154
|
|
20240102,135000,527909120,11320,11340,11340,11320,543
|
|
20240102,134900,521762320,11320,11330,11330,11320,246
|
|
20240102,134800,518977000,11320,11320,11330,11320,293
|
|
20240102,134700,515659880,11320,11320,11320,11320,0
|
|
20240102,134600,515659880,11320,11330,11330,11320,136
|
|
20240102,134500,514119280,11340,11320,11340,11320,911
|
|
20240102,134400,503800980,11320,11320,11320,11320,1312
|
|
20240102,134300,488949140,11330,11330,11330,11330,1
|
|
20240102,134200,488937810,11330,11330,11340,11320,334
|
|
20240102,134100,485154380,11330,11330,11330,11330,2
|
|
20240102,134000,485131720,11320,11350,11350,11320,498
|
|
20240102,133900,479494300,11310,11320,11320,11310,25
|
|
20240102,133800,479211500,11310,11310,11310,11310,0
|
|
20240102,133700,479211500,11310,11370,11370,11310,181
|
|
20240102,133600,477156110,11370,11330,11370,11310,13499
|
|
20240102,133500,324292490,11330,11330,11350,11330,1413
|
|
20240102,133400,308282150,11330,11330,11330,11330,99
|
|
20240102,133300,307160480,11330,11340,11340,11330,610
|
|
20240102,133200,300244260,11350,11350,11350,11350,2
|
|
20240102,133100,300221560,11340,11340,11340,11340,585
|
|
20240102,133000,293587660,11340,11340,11340,11340,137
|
|
20240102,132900,292034080,11340,11340,11340,11340,0
|
|
20240102,132800,292034080,11340,11340,11340,11340,198
|
|
20240102,132700,289788760,11340,11350,11350,11340,29
|
|
20240102,132600,289459850,11340,11340,11340,11340,0
|
|
20240102,132500,289459850,11340,11340,11340,11340,0
|
|
20240102,132400,289459850,11340,11340,11340,11340,19
|
|
20240102,132300,289244390,11340,11350,11350,11340,30
|
|
20240102,132200,288903990,11350,11350,11350,11340,33
|
|
20240102,132100,288529570,11340,11340,11340,11340,18
|
|
20240102,132000,288325450,11340,11350,11350,11340,143
|
|
20240102,131900,286702960,11340,11340,11340,11340,0
|
|
20240102,131800,286702960,11340,11340,11350,11340,146
|
|
20240102,131700,285046370,11350,11350,11350,11350,2
|
|
20240102,131600,285023670,11340,11340,11340,11340,0
|
|
20240102,131500,285023670,11340,11340,11340,11340,22
|
|
20240102,131400,284774190,11340,11340,11340,11340,130
|
|
20240102,131300,283299990,11340,11340,11340,11340,0
|
|
20240102,131200,283299990,11340,11340,11340,11340,18
|
|
20240102,131100,283095870,11340,11340,11340,11340,0
|
|
20240102,131000,283095870,11340,11350,11350,11340,501
|
|
20240102,130900,277414520,11340,11340,11340,11340,42
|
|
20240102,130800,276938240,11340,11340,11340,11340,500
|
|
20240102,130700,271268240,11340,11340,11350,11340,601
|
|
20240102,130600,264452540,11340,11340,11340,11340,18
|
|
20240102,130500,264248420,11350,11350,11350,11350,9
|
|
20240102,130400,264146270,11350,11350,11350,11350,236
|
|
20240102,130300,261467670,11340,11350,11350,11340,130
|
|
20240102,130200,259992580,11350,11350,11350,11340,108
|
|
20240102,130100,258767840,11340,11340,11340,11340,0
|
|
20240102,130000,258767840,11340,11340,11350,11340,581
|
|
20240102,125900,252178190,11340,11350,11350,11340,27
|
|
20240102,125800,251871790,11340,11350,11350,11340,35
|
|
20240102,125700,251474610,11340,11340,11350,11340,362
|
|
20240102,125600,247369160,11330,11330,11330,11330,0
|
|
20240102,125500,247369160,11330,11330,11330,11330,0
|
|
20240102,125400,247369160,11330,11340,11340,11330,210
|
|
20240102,125300,244989840,11340,11350,11350,11340,310
|
|
20240102,125200,241472440,11330,11330,11330,11330,30
|
|
20240102,125100,241132540,11330,11340,11340,11330,210
|
|
20240102,125000,238753130,11340,11340,11340,11340,30
|
|
20240102,124900,238412930,11330,11340,11340,11330,190
|
|
20240102,124800,236258690,11330,11340,11340,11330,438
|
|
20240102,124700,231292070,11350,11350,11350,11350,0
|
|
20240102,124600,231292070,11350,11350,11350,11350,2
|
|
20240102,124500,231269370,11350,11350,11350,11350,0
|
|
20240102,124400,231269370,11350,11350,11350,11350,1
|
|
20240102,124300,231258020,11340,11340,11340,11340,0
|
|
20240102,124200,231258020,11340,11340,11340,11340,1
|
|
20240102,124100,231246680,11340,11340,11340,11340,0
|
|
20240102,124000,231246680,11340,11340,11340,11340,411
|
|
20240102,123900,226585940,11340,11340,11340,11340,0
|
|
20240102,123800,226585940,11340,11340,11340,11340,0
|
|
20240102,123700,226585940,11340,11340,11340,11340,0
|
|
20240102,123600,226585940,11340,11340,11340,11340,125
|
|
20240102,123500,225168440,11340,11340,11340,11340,0
|
|
20240102,123400,225168440,11340,11350,11350,11340,13
|
|
20240102,123300,225020920,11350,11350,11350,11350,0
|
|
20240102,123200,225020920,11350,11350,11350,11350,1
|
|
20240102,123100,225009570,11350,11350,11350,11350,1
|
|
20240102,123000,224998220,11340,11340,11340,11340,10
|
|
20240102,122900,224884820,11340,11340,11350,11340,35
|
|
20240102,122800,224487820,11340,11340,11340,11340,125
|
|
20240102,122700,223070320,11330,11350,11350,11330,65
|
|
20240102,122600,222333450,11340,11330,11340,11330,136
|
|
20240102,122500,220791510,11340,11340,11340,11340,454
|
|
20240102,122400,215643150,11340,11340,11360,11340,237
|
|
20240102,122300,212954790,11330,11350,11360,11330,455
|
|
20240102,122200,207792550,11330,11350,11350,11330,2582
|
|
20240102,122100,178514180,11350,11350,11350,11350,0
|
|
20240102,122000,178514180,11350,11350,11350,11350,0
|
|
20240102,121900,178514180,11350,11350,11350,11350,0
|
|
20240102,121800,178514180,11350,11350,11350,11350,0
|
|
20240102,121700,178514180,11350,11360,11360,11350,17
|
|
20240102,121600,178321100,11360,11360,11360,11360,0
|
|
20240102,121500,178321100,11360,11360,11360,11360,0
|
|
20240102,121400,178321100,11360,11360,11360,11360,0
|
|
20240102,121300,178321100,11360,11360,11360,11350,26
|
|
20240102,121200,178025790,11370,11370,11370,11370,0
|
|
20240102,121100,178025790,11370,11370,11370,11370,2
|
|
20240102,121000,178003050,11340,11340,11340,11340,0
|
|
20240102,120900,178003050,11340,11350,11370,11340,251
|
|
20240102,120800,175154670,11370,11350,11370,11340,25
|
|
20240102,120700,174870940,11350,11350,11350,11350,0
|
|
20240102,120600,174870940,11350,11350,11350,11350,1
|
|
20240102,120500,174859590,11350,11350,11350,11340,602
|
|
20240102,120400,168028070,11350,11350,11350,11350,0
|
|
20240102,120300,168028070,11350,11350,11350,11350,0
|
|
20240102,120200,168028070,11350,11350,11350,11350,0
|
|
20240102,120100,168028070,11350,11350,11350,11350,0
|
|
20240102,120000,168028070,11350,11350,11350,11350,0
|
|
20240102,115900,168028070,11350,11350,11350,11350,98
|
|
20240102,115800,166915770,11370,11370,11370,11370,3
|
|
20240102,115700,166881660,11360,11360,11360,11360,130
|
|
20240102,115600,165404860,11350,11360,11360,11350,12
|
|
20240102,115500,165268570,11360,11360,11360,11360,3
|
|
20240102,115400,165234490,11350,11360,11360,11350,19
|
|
20240102,115300,165018690,11350,11350,11350,11350,0
|
|
20240102,115200,165018690,11350,11350,11350,11350,99
|
|
20240102,115100,163895040,11350,11350,11350,11350,0
|
|
20240102,115000,163895040,11350,11350,11350,11350,13
|
|
20240102,114900,163747490,11360,11360,11360,11360,0
|
|
20240102,114800,163747490,11360,11360,11360,11360,0
|
|
20240102,114700,163747490,11360,11360,11360,11360,3
|
|
20240102,114600,163713410,11350,11360,11360,11350,148
|
|
20240102,114500,162032430,11370,11370,11370,11370,4
|
|
20240102,114400,161986950,11350,11350,11350,11350,19
|
|
20240102,114300,161771300,11350,11350,11370,11350,146
|
|
20240102,114200,160114140,11350,11350,11350,11350,0
|
|
20240102,114100,160114140,11350,11350,11350,11350,0
|
|
20240102,114000,160114140,11350,11350,11350,11350,0
|
|
20240102,113900,160114140,11350,11370,11370,11350,2
|
|
20240102,113800,160091420,11370,11370,11370,11370,3
|
|
20240102,113700,160057310,11350,11370,11370,11350,133
|
|
20240102,113600,158546390,11350,11360,11370,11350,545
|
|
20240102,113500,152356150,11350,11350,11350,11350,0
|
|
20240102,113400,152356150,11350,11360,11360,11350,562
|
|
20240102,113300,145972800,11360,11370,11370,11360,7
|
|
20240102,113200,145893230,11370,11370,11370,11370,0
|
|
20240102,113100,145893230,11370,11370,11370,11370,0
|
|
20240102,113000,145893230,11370,11370,11370,11370,0
|
|
20240102,112900,145893230,11370,11350,11370,11340,166
|
|
20240102,112800,144010730,11340,11370,11370,11340,16
|
|
20240102,112700,143828990,11370,11370,11370,11370,0
|
|
20240102,112600,143828990,11370,11370,11370,11370,24
|
|
20240102,112500,143556110,11380,11380,11380,11380,0
|
|
20240102,112400,143556110,11380,11380,11380,11380,0
|
|
20240102,112300,143556110,11380,11350,11380,11340,513
|
|
20240102,112200,137733100,11350,11350,11350,11350,5
|
|
20240102,112100,137676350,11350,11340,11350,11340,625
|
|
20240102,112000,130588820,11330,11330,11330,11330,118
|
|
20240102,111900,129251880,11330,11330,11330,11330,1
|
|
20240102,111800,129240550,11340,11340,11340,11340,1
|
|
20240102,111700,129229210,11320,11320,11340,11320,710
|
|
20240102,111600,121191950,11320,11320,11320,11320,37
|
|
20240102,111500,120773110,11340,11340,11340,11340,0
|
|
20240102,111400,120773110,11340,11340,11340,11320,75
|
|
20240102,111300,119924020,11330,11330,11330,11330,0
|
|
20240102,111200,119924020,11330,11330,11330,11330,0
|
|
20240102,111100,119924020,11330,11330,11330,11330,437
|
|
20240102,111000,114972810,11340,11340,11340,11340,209
|
|
20240102,110900,112602750,11350,11340,11350,11340,6
|
|
20240102,110800,112534700,11350,11350,11350,11350,1
|
|
20240102,110700,112523350,11350,11350,11350,11350,3
|
|
20240102,110600,112489300,11340,11350,11350,11340,36
|
|
20240102,110500,112080760,11350,11350,11350,11350,3
|
|
20240102,110400,112046710,11330,11330,11330,11330,0
|
|
20240102,110300,112046710,11330,11350,11350,11330,8
|
|
20240102,110200,111955930,11350,11340,11350,11340,6
|
|
20240102,110100,111887860,11340,11340,11340,11340,0
|
|
20240102,110000,111887860,11340,11350,11350,11340,239
|
|
20240102,105900,109177590,11330,11330,11330,11330,9
|
|
20240102,105800,109075620,11330,11330,11330,11330,1
|
|
20240102,105700,109064290,11310,11350,11350,11310,1925
|
|
20240102,105600,87232610,11350,11360,11360,11350,50
|
|
20240102,105500,86664750,11350,11350,11380,11350,282
|
|
20240102,105400,83462970,11370,11360,11370,11350,27
|
|
20240102,105300,83156490,11350,11350,11350,11350,0
|
|
20240102,105200,83156490,11350,11350,11380,11350,52
|
|
20240102,105100,82565120,11380,11370,11380,11350,480
|
|
20240102,105000,77108040,11360,11360,11360,11360,0
|
|
20240102,104900,77108040,11360,11360,11360,11360,2
|
|
20240102,104800,77085320,11370,11370,11370,11370,0
|
|
20240102,104700,77085320,11370,11350,11370,11350,383
|
|
20240102,104600,72737970,11360,11370,11370,11360,61
|
|
20240102,104500,72044980,11350,11360,11370,11350,496
|
|
20240102,104400,66415290,11360,11370,11370,11360,384
|
|
20240102,104300,62053030,11360,11380,11380,11360,2
|
|
20240102,104200,62030290,11370,11370,11370,11370,5
|
|
20240102,104100,61973440,11380,11360,11380,11360,7
|
|
20240102,104000,61893900,11360,11370,11380,11360,42
|
|
20240102,103900,61416070,11380,11380,11380,11380,1
|
|
20240102,103800,61404690,11360,11380,11380,11360,436
|
|
20240102,103700,56445430,11380,11380,11380,11380,3
|
|
20240102,103600,56411290,11380,11380,11380,11380,0
|
|
20240102,103500,56411290,11380,11380,11380,11380,1
|
|
20240102,103400,56399910,11380,11380,11380,11380,0
|
|
20240102,103300,56399910,11380,11380,11380,11380,3
|
|
20240102,103200,56365770,11350,11340,11350,11340,5
|
|
20240102,103100,56309030,11340,11370,11380,11340,1071
|
|
20240102,103000,44152020,11360,11360,11360,11360,5
|
|
20240102,102900,44095220,11370,11370,11370,11370,236
|
|
20240102,102800,41411900,11370,11380,11380,11370,44
|
|
20240102,102700,40911260,11380,11380,11380,11370,24
|
|
20240102,102600,40638180,11360,11360,11380,11360,46
|
|
20240102,102500,40114900,11380,11380,11380,11380,0
|
|
20240102,102400,40114900,11380,11380,11380,11380,0
|
|
20240102,102300,40114900,11380,11380,11380,11380,0
|
|
20240102,102200,40114900,11380,11380,11380,11380,0
|
|
20240102,102100,40114900,11380,11380,11380,11350,88
|
|
20240102,102000,39113790,11380,11380,11380,11380,3
|
|
20240102,101900,39079650,11350,11340,11350,11340,96
|
|
20240102,101800,37990980,11340,11380,11390,11340,1454
|
|
20240102,101700,21466720,11390,11460,11460,11390,745
|
|
20240102,101600,12970250,11420,11420,11420,11420,0
|
|
20240102,101500,12970250,11420,11420,11420,11420,33
|
|
20240102,101400,12593390,11420,11460,11460,11420,12
|
|
20240102,101300,12456270,11420,11420,11420,11420,46
|
|
20240102,101200,11930950,11460,11460,11460,11460,3
|
|
20240102,101100,11896570,11460,11460,11460,11420,24
|
|
20240102,101000,11621650,11420,11420,11420,11420,0
|
|
20240102,100900,11621650,11420,11440,11460,11420,333
|
|
20240102,100800,7811980,11460,11460,11460,11460,0
|
|
20240102,100700,7811980,11460,11460,11460,11460,1
|
|
20240102,100600,7800520,11440,11440,11460,11430,155
|
|
20240102,100500,6026490,11440,11440,11440,11440,20
|
|
20240102,100400,5797690,11440,11460,11460,11440,79
|
|
20240102,100300,4892850,11440,11440,11440,11440,6
|
|
20240102,100200,4824210,11430,11440,11470,11430,22
|
|
20240102,100100,4572010,11450,11470,11470,11450,42
|
|
20240102,100000,4090310,11470,11490,11490,11470,356
|