636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,193300,744096500,11010,11010,11010,11010,1089
|
|
20240105,193200,744096500,11010,11010,11010,11010,0
|
|
20240105,193100,744096500,11010,11010,11010,11010,0
|
|
20240105,193000,744096500,11010,11010,11010,11010,0
|
|
20240105,192900,744096500,11010,11010,11010,11010,0
|
|
20240105,192800,744096500,11010,11010,11010,11010,0
|
|
20240105,192700,744096500,11010,11010,11010,11010,0
|
|
20240105,192600,744096500,11010,11010,11010,11010,0
|
|
20240105,192500,744096500,11010,11010,11010,11010,0
|
|
20240105,192400,744096500,11010,11010,11010,11010,0
|
|
20240105,192300,744096500,11010,11010,11010,11010,0
|
|
20240105,192200,744096500,11010,11010,11010,11010,0
|
|
20240105,192100,744096500,11010,11010,11010,11010,0
|
|
20240105,192000,744096500,11010,11010,11010,11010,0
|
|
20240105,191900,744096500,11010,11010,11010,11010,0
|
|
20240105,191800,744096500,11010,11010,11010,11010,0
|
|
20240105,191700,744096500,11010,11010,11010,11010,0
|
|
20240105,191600,744096500,11010,11010,11010,11010,0
|
|
20240105,191500,744096500,11010,11010,11010,11010,0
|
|
20240105,191400,744096500,11010,11010,11010,11010,0
|
|
20240105,191300,744096500,11010,11010,11010,11010,0
|
|
20240105,191200,744096500,11010,11010,11010,11010,0
|
|
20240105,191100,744096500,11010,11010,11010,11010,0
|
|
20240105,191000,744096500,11010,11010,11010,11010,0
|
|
20240105,190900,744096500,11010,11010,11010,11010,0
|
|
20240105,190800,744096500,11010,11010,11010,11010,0
|
|
20240105,190700,744096500,11010,11010,11010,11010,0
|
|
20240105,190600,744096500,11010,11010,11010,11010,0
|
|
20240105,190500,744096500,11010,11010,11010,11010,0
|
|
20240105,190400,744096500,11010,11010,11010,11010,0
|
|
20240105,190300,744096500,11010,11010,11010,11010,1089
|
|
20240105,190200,744096500,11010,11010,11010,11010,0
|
|
20240105,190100,744096500,11010,11010,11010,11010,0
|
|
20240105,190000,744096500,11010,11010,11010,11010,0
|
|
20240105,185900,744096500,11010,11010,11010,11010,0
|
|
20240105,185800,744096500,11010,11010,11010,11010,0
|
|
20240105,185700,744096500,11010,11010,11010,11010,0
|
|
20240105,185600,744096500,11010,11010,11010,11010,0
|
|
20240105,185500,744096500,11010,11010,11010,11010,0
|
|
20240105,185400,744096500,11010,11010,11010,11010,0
|
|
20240105,185300,744096500,11010,11010,11010,11010,0
|
|
20240105,185200,744096500,11010,11010,11010,11010,0
|
|
20240105,185100,744096500,11010,11010,11010,11010,0
|
|
20240105,185000,744096500,11010,11010,11010,11010,0
|
|
20240105,184900,744096500,11010,11010,11010,11010,0
|
|
20240105,184800,744096500,11010,11010,11010,11010,0
|
|
20240105,184700,744096500,11010,11010,11010,11010,0
|
|
20240105,184600,744096500,11010,11010,11010,11010,0
|
|
20240105,184500,744096500,11010,11010,11010,11010,0
|
|
20240105,184400,744096500,11010,11010,11010,11010,0
|
|
20240105,184300,744096500,11010,11010,11010,11010,0
|
|
20240105,184200,744096500,11010,11010,11010,11010,0
|
|
20240105,184100,744096500,11010,11010,11010,11010,0
|
|
20240105,184000,744096500,11010,11010,11010,11010,0
|
|
20240105,183900,744096500,11010,11010,11010,11010,0
|
|
20240105,183800,744096500,11010,11010,11010,11010,0
|
|
20240105,183700,744096500,11010,11010,11010,11010,0
|
|
20240105,183600,744096500,11010,11010,11010,11010,0
|
|
20240105,183500,744096500,11010,11010,11010,11010,0
|
|
20240105,183400,744096500,11010,11010,11010,11010,0
|
|
20240105,183300,744096500,11010,11010,11010,11010,1089
|
|
20240105,183200,744096500,11010,11010,11010,11010,0
|
|
20240105,183100,744096500,11010,11010,11010,11010,0
|
|
20240105,183000,744096500,11010,11010,11010,11010,0
|
|
20240105,182900,744096500,11010,11010,11010,11010,0
|
|
20240105,182800,744096500,11010,11010,11010,11010,0
|
|
20240105,182700,744096500,11010,11010,11010,11010,0
|
|
20240105,182600,744096500,11010,11010,11010,11010,0
|
|
20240105,182500,744096500,11010,11010,11010,11010,0
|
|
20240105,182400,744096500,11010,11010,11010,11010,0
|
|
20240105,182300,744096500,11010,11010,11010,11010,0
|
|
20240105,182200,744096500,11010,11010,11010,11010,0
|
|
20240105,182100,744096500,11010,11010,11010,11010,0
|
|
20240105,182000,744096500,11010,11010,11010,11010,0
|
|
20240105,181900,744096500,11010,11010,11010,11010,0
|
|
20240105,181800,744096500,11010,11010,11010,11010,0
|
|
20240105,181700,744096500,11010,11010,11010,11010,0
|
|
20240105,181600,744096500,11010,11010,11010,11010,0
|
|
20240105,181500,744096500,11010,11010,11010,11010,0
|
|
20240105,181400,744096500,11010,11010,11010,11010,0
|
|
20240105,181300,744096500,11010,11010,11010,11010,0
|
|
20240105,181200,744096500,11010,11010,11010,11010,0
|
|
20240105,181100,744096500,11010,11010,11010,11010,0
|
|
20240105,181000,744096500,11010,11010,11010,11010,0
|
|
20240105,180900,744096500,11010,11010,11010,11010,0
|
|
20240105,180800,744096500,11010,11010,11010,11010,0
|
|
20240105,180700,744096500,11010,11010,11010,11010,0
|
|
20240105,180600,744096500,11010,11010,11010,11010,0
|
|
20240105,180500,744096500,11010,11010,11010,11010,0
|
|
20240105,180400,744096500,11010,11010,11010,11010,0
|
|
20240105,180300,744096500,11010,11010,11010,11010,1089
|
|
20240105,180200,744096500,11010,11010,11010,11010,0
|
|
20240105,180100,744096500,11010,11010,11010,11010,0
|
|
20240105,180000,744096500,11010,11010,11010,11010,0
|
|
20240105,175900,744096500,11010,11010,11010,11010,0
|
|
20240105,175800,744096500,11010,11010,11010,11010,0
|
|
20240105,175700,744096500,11010,11010,11010,11010,0
|
|
20240105,175600,744096500,11010,11010,11010,11010,0
|
|
20240105,175500,744096500,11010,11010,11010,11010,0
|
|
20240105,175400,744096500,11010,11010,11010,11010,0
|
|
20240105,175300,744096500,11010,11010,11010,11010,0
|
|
20240105,175200,744096500,11010,11010,11010,11010,0
|
|
20240105,175100,744096500,11010,11010,11010,11010,0
|
|
20240105,175000,744096500,11010,11010,11010,11010,0
|
|
20240105,174900,744096500,11010,11010,11010,11010,0
|
|
20240105,174800,744096500,11010,11010,11010,11010,0
|
|
20240105,174700,744096500,11010,11010,11010,11010,0
|
|
20240105,174600,744096500,11010,11010,11010,11010,0
|
|
20240105,174500,744096500,11010,11010,11010,11010,0
|
|
20240105,174400,744096500,11010,11010,11010,11010,0
|
|
20240105,174300,744096500,11010,11010,11010,11010,0
|
|
20240105,174200,744096500,11010,11010,11010,11010,0
|
|
20240105,174100,744096500,11010,11010,11010,11010,0
|
|
20240105,174000,744096500,11010,11010,11010,11010,0
|
|
20240105,173900,744096500,11010,11010,11010,11010,0
|
|
20240105,173800,744096500,11010,11010,11010,11010,0
|
|
20240105,173700,744096500,11010,11010,11010,11010,0
|
|
20240105,173600,744096500,11010,11010,11010,11010,0
|
|
20240105,173500,744096500,11010,11010,11010,11010,0
|
|
20240105,173400,744096500,11010,11010,11010,11010,0
|
|
20240105,173300,744096500,11010,11010,11010,11010,1089
|
|
20240105,173200,744096500,11010,11010,11010,11010,0
|
|
20240105,173100,744096500,11010,11010,11010,11010,0
|
|
20240105,173000,744096500,11010,11010,11010,11010,0
|
|
20240105,172900,744096500,11010,11010,11010,11010,0
|
|
20240105,172800,744096500,11010,11010,11010,11010,0
|
|
20240105,172700,744096500,11010,11010,11010,11010,0
|
|
20240105,172600,744096500,11010,11010,11010,11010,0
|
|
20240105,172500,744096500,11010,11010,11010,11010,0
|
|
20240105,172400,744096500,11010,11010,11010,11010,0
|
|
20240105,172300,744096500,11010,11010,11010,11010,0
|
|
20240105,172200,744096500,11010,11010,11010,11010,0
|
|
20240105,172100,744096500,11010,11010,11010,11010,0
|
|
20240105,172000,744096500,11010,11010,11010,11010,0
|
|
20240105,171900,744096500,11010,11010,11010,11010,0
|
|
20240105,171800,744096500,11010,11010,11010,11010,0
|
|
20240105,171700,744096500,11010,11010,11010,11010,0
|
|
20240105,171600,744096500,11010,11010,11010,11010,0
|
|
20240105,171500,744096500,11010,11010,11010,11010,0
|
|
20240105,171400,744096500,11010,11010,11010,11010,0
|
|
20240105,171300,744096500,11010,11010,11010,11010,0
|
|
20240105,171200,744096500,11010,11010,11010,11010,0
|
|
20240105,171100,744096500,11010,11010,11010,11010,0
|
|
20240105,171000,744096500,11010,11010,11010,11010,0
|
|
20240105,170900,744096500,11010,11010,11010,11010,0
|
|
20240105,170800,744096500,11010,11010,11010,11010,0
|
|
20240105,170700,744096500,11010,11010,11010,11010,0
|
|
20240105,170600,744096500,11010,11010,11010,11010,0
|
|
20240105,170500,744096500,11010,11010,11010,11010,0
|
|
20240105,170400,744096500,11010,11010,11010,11010,0
|
|
20240105,170300,744096500,11010,11010,11010,11010,1089
|
|
20240105,170200,744096500,11010,11010,11010,11010,0
|
|
20240105,170100,744096500,11010,11010,11010,11010,0
|
|
20240105,170000,744096500,11010,11010,11010,11010,0
|
|
20240105,165900,744096500,11010,11010,11010,11010,0
|
|
20240105,165800,744096500,11010,11010,11010,11010,0
|
|
20240105,165700,744096500,11010,11010,11010,11010,0
|
|
20240105,165600,744096500,11010,11010,11010,11010,0
|
|
20240105,165500,744096500,11010,11010,11010,11010,0
|
|
20240105,165400,744096500,11010,11010,11010,11010,0
|
|
20240105,165300,744096500,11010,11010,11010,11010,0
|
|
20240105,165200,744096500,11010,11010,11010,11010,0
|
|
20240105,165100,744096500,11010,11010,11010,11010,0
|
|
20240105,165000,744096500,11010,11010,11010,11010,0
|
|
20240105,164900,744096500,11010,11010,11010,11010,0
|
|
20240105,164800,744096500,11010,11010,11010,11010,0
|
|
20240105,164700,744096500,11010,11010,11010,11010,0
|
|
20240105,164600,744096500,11010,11010,11010,11010,0
|
|
20240105,164500,744096500,11010,11010,11010,11010,0
|
|
20240105,164400,744096500,11010,11010,11010,11010,0
|
|
20240105,164300,744096500,11010,11010,11010,11010,0
|
|
20240105,164200,744096500,11010,11010,11010,11010,0
|
|
20240105,164100,744096500,11010,11010,11010,11010,0
|
|
20240105,164000,744096500,11010,11010,11010,11010,0
|
|
20240105,163900,744096500,11010,11010,11010,11010,0
|
|
20240105,163800,744096500,11010,11010,11010,11010,0
|
|
20240105,163700,744096500,11010,11010,11010,11010,0
|
|
20240105,163600,744096500,11010,11010,11010,11010,0
|
|
20240105,163500,744096500,11010,11010,11010,11010,0
|
|
20240105,163400,744096500,11010,11010,11010,11010,0
|
|
20240105,163300,744096500,11010,11010,11010,11010,1089
|
|
20240105,163200,744096500,11010,11010,11010,11010,0
|
|
20240105,163100,744096500,11010,11010,11010,11010,0
|
|
20240105,163000,744096500,11010,11010,11010,11010,0
|
|
20240105,162900,744096500,11010,11010,11010,11010,0
|
|
20240105,162800,744096500,11010,11010,11010,11010,0
|
|
20240105,162700,744096500,11010,11010,11010,11010,0
|
|
20240105,162600,744096500,11010,11010,11010,11010,0
|
|
20240105,162500,744096500,11010,11010,11010,11010,0
|
|
20240105,162400,744096500,11010,11010,11010,11010,0
|
|
20240105,162300,744096500,11010,11010,11010,11010,0
|
|
20240105,162200,744096500,11010,11010,11010,11010,0
|
|
20240105,162100,744096500,11010,11010,11010,11010,0
|
|
20240105,162000,744096500,11010,11010,11010,11010,0
|
|
20240105,161900,744096500,11010,11010,11010,11010,0
|
|
20240105,161800,744096500,11010,11010,11010,11010,0
|
|
20240105,161700,744096500,11010,11010,11010,11010,0
|
|
20240105,161600,744096500,11010,11010,11010,11010,0
|
|
20240105,161500,744096500,11010,11010,11010,11010,0
|
|
20240105,161400,744096500,11010,11010,11010,11010,0
|
|
20240105,161300,744096500,11010,11010,11010,11010,0
|
|
20240105,161200,744096500,11010,11010,11010,11010,0
|
|
20240105,161100,744096500,11010,11010,11010,11010,0
|
|
20240105,161000,744096500,11010,11010,11010,11010,0
|
|
20240105,160900,744096500,11010,11010,11010,11010,0
|
|
20240105,160800,744096500,11010,11010,11010,11010,0
|
|
20240105,160700,744096500,11010,11010,11010,11010,0
|
|
20240105,160600,744096500,11010,11010,11010,11010,0
|
|
20240105,160500,744096500,11010,11010,11010,11010,0
|
|
20240105,160400,744096500,11010,11010,11010,11010,0
|
|
20240105,160300,744096500,11010,11010,11010,11010,1089
|
|
20240105,160200,744096500,11010,11010,11010,11010,0
|
|
20240105,160100,744096500,11010,11010,11010,11010,0
|
|
20240105,160000,744096500,11010,11010,11010,11010,0
|
|
20240105,155900,744096500,11010,11010,11010,11010,0
|
|
20240105,155800,744096500,11010,11010,11010,11010,0
|
|
20240105,155700,744096500,11010,11010,11010,11010,0
|
|
20240105,155600,744096500,11010,11010,11010,11010,0
|
|
20240105,155500,744096500,11010,11010,11010,11010,0
|
|
20240105,155400,744096500,11010,11010,11010,11010,0
|
|
20240105,155300,744096500,11010,11010,11010,11010,0
|
|
20240105,155200,744096500,11010,11010,11010,11010,0
|
|
20240105,155100,744096500,11010,11010,11010,11010,0
|
|
20240105,155000,744096500,11010,11010,11010,11010,0
|
|
20240105,154900,744096500,11010,11010,11010,11010,0
|
|
20240105,154800,744096500,11010,11010,11010,11010,0
|
|
20240105,154700,744096500,11010,11010,11010,11010,0
|
|
20240105,154600,744096500,11010,11010,11010,11010,0
|
|
20240105,154500,744096500,11010,11010,11010,11010,0
|
|
20240105,154400,744096500,11010,11010,11010,11010,0
|
|
20240105,154300,744096500,11010,11010,11010,11010,0
|
|
20240105,154200,744096500,11010,11010,11010,11010,0
|
|
20240105,154100,744096500,11010,11010,11010,11010,0
|
|
20240105,154000,744096500,11010,11010,11010,11010,0
|
|
20240105,153900,744096500,11010,11010,11010,11010,0
|
|
20240105,153800,744096500,11010,11010,11010,11010,0
|
|
20240105,153700,744096500,11010,11010,11010,11010,0
|
|
20240105,153600,744096500,11010,11010,11010,11010,0
|
|
20240105,153500,744096500,11010,11010,11010,11010,0
|
|
20240105,153400,744096500,11010,11010,11010,11010,0
|
|
20240105,153300,744096500,11010,11010,11010,11010,1089
|
|
20240105,153200,744096500,11010,11010,11010,11010,0
|
|
20240105,153100,744096500,11010,11010,11010,11010,0
|
|
20240105,153000,744096500,11010,11010,11010,11010,1089
|
|
20240105,152900,732106610,10950,10950,10950,10950,0
|
|
20240105,152800,732106610,10950,10950,10950,10950,0
|
|
20240105,152700,732106610,10950,10950,10950,10950,0
|
|
20240105,152600,732106610,10950,10950,10950,10950,0
|
|
20240105,152500,732106610,10950,10950,10950,10950,0
|
|
20240105,152400,732106610,10950,10950,10950,10950,0
|
|
20240105,152300,732106610,10950,10950,10950,10950,0
|
|
20240105,152200,732106610,10950,10950,10950,10950,0
|
|
20240105,152100,732106610,10950,10950,10950,10950,0
|
|
20240105,152000,732106610,10950,10950,10950,10950,0
|
|
20240105,151900,732106610,10950,10930,10950,10920,622
|
|
20240105,151800,725306460,10920,10950,10950,10900,2245
|
|
20240105,151700,700804260,10950,10940,10950,10930,1065
|
|
20240105,151600,689154290,10940,10950,10950,10940,254
|
|
20240105,151500,686375510,10950,10930,10950,10920,11
|
|
20240105,151400,686255320,10930,10940,10940,10930,456
|
|
20240105,151300,681267670,10940,10940,10940,10940,13
|
|
20240105,151200,681125450,10950,10950,10950,10950,152
|
|
20240105,151100,679461050,10960,10950,10960,10950,277
|
|
20240105,151000,676427850,10960,10940,10960,10940,101
|
|
20240105,150900,675321350,10950,10920,10950,10920,118
|
|
20240105,150800,674032640,10940,10950,10950,10940,154
|
|
20240105,150700,672346380,10940,10940,10940,10940,47
|
|
20240105,150600,671832200,10950,10930,10950,10910,1096
|
|
20240105,150500,659869630,10960,10960,10960,10960,0
|
|
20240105,150400,659869630,10960,10930,10960,10930,102
|
|
20240105,150300,658754740,10930,10930,10930,10930,320
|
|
20240105,150200,655257140,10930,10930,10930,10910,1526
|
|
20240105,150100,638586920,10950,10950,10950,10950,0
|
|
20240105,150000,638586920,10950,10960,10960,10950,14
|
|
20240105,145900,638433490,10960,10960,10960,10960,0
|
|
20240105,145800,638433490,10960,10960,10960,10960,0
|
|
20240105,145700,638433490,10960,10950,10960,10950,112
|
|
20240105,145600,637206970,10950,10950,10950,10950,2
|
|
20240105,145500,637185070,10950,10950,10950,10950,0
|
|
20240105,145400,637185070,10950,10950,10950,10950,10
|
|
20240105,145300,637075570,10950,10930,10950,10930,6
|
|
20240105,145200,637009900,10960,10960,10960,10960,0
|
|
20240105,145100,637009900,10960,10960,10960,10960,4
|
|
20240105,145000,636966060,10960,10960,10960,10960,2
|
|
20240105,144900,636944140,10920,10920,10920,10920,100
|
|
20240105,144800,635852140,10950,10950,10960,10950,4
|
|
20240105,144700,635808320,10950,10950,10950,10950,2
|
|
20240105,144600,635786420,10910,10930,10950,10910,877
|
|
20240105,144500,626207120,10930,10930,10930,10930,0
|
|
20240105,144400,626207120,10930,10940,10940,10930,152
|
|
20240105,144300,624544760,10940,10940,10940,10940,0
|
|
20240105,144200,624544760,10940,10940,10940,10940,5
|
|
20240105,144100,624490060,10940,10940,10940,10940,13
|
|
20240105,144000,624347840,10940,10940,10940,10940,297
|
|
20240105,143900,621098660,10930,10930,10930,10930,0
|
|
20240105,143800,621098660,10930,10930,10930,10930,1
|
|
20240105,143700,621087730,10940,10930,10940,10930,147
|
|
20240105,143600,619480070,10920,10930,10930,10920,2132
|
|
20240105,143500,596197630,10930,10940,10940,10930,1192
|
|
20240105,143400,583160880,10950,10950,10950,10950,250
|
|
20240105,143300,580423380,10940,10940,10940,10940,0
|
|
20240105,143200,580423380,10940,10940,10940,10940,4
|
|
20240105,143100,580379620,10950,10950,10950,10950,3
|
|
20240105,143000,580346770,10950,10950,10950,10950,0
|
|
20240105,142900,580346770,10950,10950,10950,10950,17
|
|
20240105,142800,580160620,10930,10940,10940,10930,2084
|
|
20240105,142700,557361750,10950,10950,10950,10950,0
|
|
20240105,142600,557361750,10950,10950,10950,10950,13
|
|
20240105,142500,557219400,10950,10940,10950,10940,86
|
|
20240105,142400,556278090,10950,10950,10950,10950,34
|
|
20240105,142300,555905790,10950,10950,10950,10950,20
|
|
20240105,142200,555686790,10950,10950,10950,10950,20
|
|
20240105,142100,555467790,10960,10960,10960,10960,61
|
|
20240105,142000,554799230,10970,10980,10980,10970,382
|
|
20240105,141900,550606610,10990,10990,10990,10990,0
|
|
20240105,141800,550606610,10990,10990,10990,10990,0
|
|
20240105,141700,550606610,10990,10990,10990,10990,0
|
|
20240105,141600,550606610,10990,10990,10990,10990,1
|
|
20240105,141500,550595620,10980,10980,10980,10980,163
|
|
20240105,141400,548805880,10980,10980,10980,10980,227
|
|
20240105,141300,546313420,11000,11000,11000,11000,0
|
|
20240105,141200,546313420,11000,11000,11000,11000,0
|
|
20240105,141100,546313420,11000,11000,11000,11000,0
|
|
20240105,141000,546313420,11000,10980,11000,10980,28
|
|
20240105,140900,546005780,10980,10970,10980,10970,125
|
|
20240105,140800,544633530,10970,10970,10970,10970,3
|
|
20240105,140700,544600620,10970,10970,10970,10970,0
|
|
20240105,140600,544600620,10970,10970,10970,10970,100
|
|
20240105,140500,543503620,10980,10980,10980,10980,0
|
|
20240105,140400,543503620,10980,10980,10980,10980,0
|
|
20240105,140300,543503620,10980,10980,10980,10980,0
|
|
20240105,140200,543503620,10980,10980,10980,10980,5
|
|
20240105,140100,543448720,10950,10940,10950,10940,490
|
|
20240105,140000,538083250,10950,10950,10950,10950,0
|
|
20240105,135900,538083250,10950,10950,10950,10950,0
|
|
20240105,135800,538083250,10950,10950,10950,10950,0
|
|
20240105,135700,538083250,10950,10960,10960,10950,29
|
|
20240105,135600,537765510,10960,10960,10960,10960,0
|
|
20240105,135500,537765510,10960,10960,10960,10960,10
|
|
20240105,135400,537655910,10960,10940,10960,10940,414
|
|
20240105,135300,533126190,10930,10930,10930,10930,0
|
|
20240105,135200,533126190,10930,10930,10930,10930,0
|
|
20240105,135100,533126190,10930,10930,10930,10930,341
|
|
20240105,135000,529399060,10970,10960,10970,10930,1550
|
|
20240105,134900,512446350,10960,10960,10960,10960,10
|
|
20240105,134800,512336750,10950,10950,10950,10950,0
|
|
20240105,134700,512336750,10950,10950,10950,10950,126
|
|
20240105,134600,510957050,10950,10950,10950,10950,9
|
|
20240105,134500,510858500,10970,10950,10970,10950,5
|
|
20240105,134400,510803690,10960,10960,10960,10960,0
|
|
20240105,134300,510803690,10960,10960,10960,10960,0
|
|
20240105,134200,510803690,10960,10960,10960,10960,0
|
|
20240105,134100,510803690,10960,10960,10960,10960,1157
|
|
20240105,134000,498122970,10960,10960,10960,10960,0
|
|
20240105,133900,498122970,10960,10960,10960,10960,29
|
|
20240105,133800,497805130,11010,11010,11010,11010,0
|
|
20240105,133700,497805130,11010,11010,11010,11010,0
|
|
20240105,133600,497805130,11010,11010,11010,11010,0
|
|
20240105,133500,497805130,11010,11010,11010,11010,0
|
|
20240105,133400,497805130,11010,11010,11010,11010,1
|
|
20240105,133300,497794120,10950,10950,10950,10950,0
|
|
20240105,133200,497794120,10950,10950,10950,10950,0
|
|
20240105,133100,497794120,10950,10950,10950,10950,0
|
|
20240105,133000,497794120,10950,10950,10950,10950,50
|
|
20240105,132900,497246620,10950,10950,10950,10950,89
|
|
20240105,132800,496272070,11030,10970,11030,10970,500
|
|
20240105,132700,490769470,10940,10940,10940,10940,100
|
|
20240105,132600,489675470,10950,10950,10950,10950,0
|
|
20240105,132500,489675470,10950,10960,10960,10950,100
|
|
20240105,132400,488580420,10960,10940,10960,10940,2127
|
|
20240105,132300,465289480,10950,10950,10950,10950,73
|
|
20240105,132200,464490130,10950,10950,10950,10950,37
|
|
20240105,132100,464084980,10950,10940,10950,10940,90
|
|
20240105,132000,463099810,10950,10950,10950,10950,65
|
|
20240105,131900,462388060,10950,10950,10950,10950,509
|
|
20240105,131800,456814510,10950,10950,10950,10950,10
|
|
20240105,131700,456705010,10940,10940,10940,10940,60
|
|
20240105,131600,456048610,10930,10970,10970,10930,2552
|
|
20240105,131500,428115900,10970,10970,10970,10970,0
|
|
20240105,131400,428115900,10970,10970,10970,10970,0
|
|
20240105,131300,428115900,10970,10970,10970,10970,330
|
|
20240105,131200,424495800,10970,10990,10990,10970,21
|
|
20240105,131100,424265230,10970,10970,10970,10970,0
|
|
20240105,131000,424265230,10970,10970,10970,10970,0
|
|
20240105,130900,424265230,10970,10970,10970,10970,0
|
|
20240105,130800,424265230,10970,10970,10970,10970,0
|
|
20240105,130700,424265230,10970,10970,10970,10970,976
|
|
20240105,130600,413558510,11000,11000,11000,11000,120
|
|
20240105,130500,412238510,11000,11000,11000,11000,0
|
|
20240105,130400,412238510,11000,10980,11000,10980,1010
|
|
20240105,130300,401148510,11020,11020,11020,11020,5
|
|
20240105,130200,401093410,11020,11000,11020,11000,60
|
|
20240105,130100,400433270,10980,10980,10980,10980,0
|
|
20240105,130000,400433270,10980,10980,10980,10980,30
|
|
20240105,125900,400103870,11000,11000,11000,11000,18
|
|
20240105,125800,399905870,11020,11020,11020,11020,0
|
|
20240105,125700,399905870,11020,11000,11020,10990,383
|
|
20240105,125600,395695580,11000,11000,11000,11000,90
|
|
20240105,125500,394705580,11020,11020,11020,11020,0
|
|
20240105,125400,394705580,11020,11020,11020,11020,11
|
|
20240105,125300,394584360,11020,11020,11020,11020,9
|
|
20240105,125200,394485180,11030,11000,11030,11000,103
|
|
20240105,125100,393349850,11000,11000,11000,11000,0
|
|
20240105,125000,393349850,11000,11000,11000,11000,0
|
|
20240105,124900,393349850,11000,11000,11000,11000,0
|
|
20240105,124800,393349850,11000,11000,11000,11000,0
|
|
20240105,124700,393349850,11000,11000,11000,11000,3
|
|
20240105,124600,393316850,10980,10980,10980,10980,0
|
|
20240105,124500,393316850,10980,10990,10990,10980,35
|
|
20240105,124400,392932470,11000,11000,11000,11000,0
|
|
20240105,124300,392932470,11000,11000,11000,11000,0
|
|
20240105,124200,392932470,11000,10990,11000,10990,20
|
|
20240105,124100,392712600,10990,10990,10990,10990,36
|
|
20240105,124000,392316960,10990,10990,10990,10990,20
|
|
20240105,123900,392097160,10990,10990,10990,10990,30
|
|
20240105,123800,391767460,10990,10990,10990,10990,50
|
|
20240105,123700,391217960,10990,10990,10990,10990,78
|
|
20240105,123600,390360740,10980,10980,10980,10980,0
|
|
20240105,123500,390360740,10980,10980,10980,10980,0
|
|
20240105,123400,390360740,10980,10980,10980,10980,0
|
|
20240105,123300,390360740,10980,10980,10980,10980,20
|
|
20240105,123200,390141140,10980,10980,10980,10980,0
|
|
20240105,123100,390141140,10980,10970,10980,10970,193
|
|
20240105,123000,388022400,10970,10980,10980,10970,240
|
|
20240105,122900,385387600,10980,10980,10980,10980,10
|
|
20240105,122800,385277800,10990,10990,10990,10990,27
|
|
20240105,122700,384981070,10990,10990,10990,10990,13
|
|
20240105,122600,384838200,10990,10990,10990,10970,804
|
|
20240105,122500,376004970,11000,11000,11000,11000,70
|
|
20240105,122400,375234970,11020,11020,11020,11020,0
|
|
20240105,122300,375234970,11020,11020,11020,11020,0
|
|
20240105,122200,375234970,11020,11020,11020,11020,194
|
|
20240105,122100,373097090,11040,11040,11040,11040,0
|
|
20240105,122000,373097090,11040,11040,11040,11040,1
|
|
20240105,121900,373086050,11040,11030,11040,11030,65
|
|
20240105,121800,372368560,11030,11030,11030,11030,0
|
|
20240105,121700,372368560,11030,11030,11030,11030,50
|
|
20240105,121600,371817060,11040,11040,11040,11040,2
|
|
20240105,121500,371794980,11030,11030,11030,11030,0
|
|
20240105,121400,371794980,11030,11030,11030,11030,3
|
|
20240105,121300,371761890,11030,11030,11030,11030,50
|
|
20240105,121200,371210390,11030,11030,11030,11030,0
|
|
20240105,121100,371210390,11030,11030,11030,11030,10
|
|
20240105,121000,371100090,11040,11040,11040,11040,0
|
|
20240105,120900,371100090,11040,11040,11040,11040,2
|
|
20240105,120800,371078010,11030,11030,11030,11030,49
|
|
20240105,120700,370537540,11030,11030,11030,11030,1
|
|
20240105,120600,370526510,11040,11030,11040,11030,57
|
|
20240105,120500,369897330,11040,11030,11040,11030,332
|
|
20240105,120400,366234370,11020,11020,11020,11020,101
|
|
20240105,120300,365121350,11010,11020,11020,11010,99
|
|
20240105,120200,364031270,11020,11010,11020,10970,304
|
|
20240105,120100,360694510,11020,11020,11020,11020,0
|
|
20240105,120000,360694510,11020,10990,11020,10990,60
|
|
20240105,115900,360034640,10990,10970,10990,10970,895
|
|
20240105,115800,350215810,10940,10940,10940,10940,0
|
|
20240105,115700,350215810,10940,10950,10950,10940,300
|
|
20240105,115600,346931810,10940,10940,10940,10940,0
|
|
20240105,115500,346931810,10940,10940,10940,10940,0
|
|
20240105,115400,346931810,10940,10950,10950,10940,200
|
|
20240105,115300,344743800,10970,10970,10970,10970,1
|
|
20240105,115200,344732830,10970,10970,10970,10970,0
|
|
20240105,115100,344732830,10970,10970,10970,10970,3
|
|
20240105,115000,344699920,10970,10970,10970,10970,0
|
|
20240105,114900,344699920,10970,10970,10970,10970,0
|
|
20240105,114800,344699920,10970,10950,10970,10940,26
|
|
20240105,114700,344414970,10950,10940,10950,10940,100
|
|
20240105,114600,343320470,10950,10970,10970,10940,139
|
|
20240105,114500,341798670,10950,10950,10950,10950,60
|
|
20240105,114400,341141670,10970,10970,10970,10970,0
|
|
20240105,114300,341141670,10970,10970,10970,10970,1
|
|
20240105,114200,341130700,10970,10970,10970,10970,400
|
|
20240105,114100,336742700,10970,10970,10970,10970,0
|
|
20240105,114000,336742700,10970,10970,10970,10970,0
|
|
20240105,113900,336742700,10970,10970,10970,10970,0
|
|
20240105,113800,336742700,10970,10970,10970,10970,0
|
|
20240105,113700,336742700,10970,10940,10970,10940,160
|
|
20240105,113600,334992060,10940,10940,10940,10940,40
|
|
20240105,113500,334554460,10930,10940,10940,10930,460
|
|
20240105,113400,329526360,10930,10930,10930,10930,0
|
|
20240105,113300,329526360,10930,10940,10970,10930,254
|
|
20240105,113200,326747580,10940,10930,10940,10930,472
|
|
20240105,113100,321588420,10930,10940,10940,10930,370
|
|
20240105,113000,317541000,10940,10940,10940,10940,24
|
|
20240105,112900,317278440,10930,10940,10940,10930,44
|
|
20240105,112800,316797340,10970,10940,10970,10930,282
|
|
20240105,112700,313713300,10940,10940,10940,10940,178
|
|
20240105,112600,311765980,10940,10950,10950,10940,2177
|
|
20240105,112500,287933300,10960,10960,10960,10950,250
|
|
20240105,112400,285194500,10970,10970,10970,10970,2
|
|
20240105,112300,285172560,10950,10950,10950,10950,81
|
|
20240105,112200,284285610,10960,10960,10960,10960,14
|
|
20240105,112100,284132170,10950,10970,10970,10950,1121
|
|
20240105,112000,271850420,10990,10990,10990,10990,0
|
|
20240105,111900,271850420,10990,10990,10990,10990,0
|
|
20240105,111800,271850420,10990,10990,10990,10990,0
|
|
20240105,111700,271850420,10990,10990,10990,10990,0
|
|
20240105,111600,271850420,10990,10990,10990,10990,0
|
|
20240105,111500,271850420,10990,10990,10990,10990,0
|
|
20240105,111400,271850420,10990,10990,10990,10990,20
|
|
20240105,111300,271630620,10970,10970,10970,10970,0
|
|
20240105,111200,271630620,10970,10970,10970,10970,165
|
|
20240105,111100,269820570,10990,10990,10990,10990,0
|
|
20240105,111000,269820570,10990,10990,10990,10990,0
|
|
20240105,110900,269820570,10990,10990,10990,10990,0
|
|
20240105,110800,269820570,10990,10970,10990,10970,190
|
|
20240105,110700,267732570,10960,10970,10970,10960,235
|
|
20240105,110600,265155020,10970,10970,10970,10970,5
|
|
20240105,110500,265100170,10970,10970,10970,10970,0
|
|
20240105,110400,265100170,10970,10970,10970,10970,0
|
|
20240105,110300,265100170,10970,10970,10970,10970,0
|
|
20240105,110200,265100170,10970,10970,10970,10970,0
|
|
20240105,110100,265100170,10970,10970,10970,10970,3
|
|
20240105,110000,265067260,10960,10960,10960,10960,0
|
|
20240105,105900,265067260,10960,10960,10960,10960,65
|
|
20240105,105800,264354860,10960,10960,10960,10960,0
|
|
20240105,105700,264354860,10960,10960,10960,10960,0
|
|
20240105,105600,264354860,10960,10960,10960,10960,0
|
|
20240105,105500,264354860,10960,10960,10960,10960,85
|
|
20240105,105400,263423260,10960,10970,10970,10950,1712
|
|
20240105,105300,244651480,10970,10970,10970,10970,16
|
|
20240105,105200,244475960,10990,10990,10990,10990,2
|
|
20240105,105100,244453980,10980,10980,10980,10980,284
|
|
20240105,105000,241335660,10990,10990,10990,10990,67
|
|
20240105,104900,240599330,10990,10990,10990,10990,50
|
|
20240105,104800,240049830,10990,10990,10990,10990,4
|
|
20240105,104700,240005870,10990,10990,10990,10990,50
|
|
20240105,104600,239456370,10980,10990,10990,10980,11
|
|
20240105,104500,239335580,10980,10980,10980,10980,20
|
|
20240105,104400,239115980,10980,10980,10980,10980,100
|
|
20240105,104300,238017980,10980,10960,10980,10960,403
|
|
20240105,104200,233601050,10960,10970,10970,10960,96
|
|
20240105,104100,232548760,10970,10970,10970,10970,153
|
|
20240105,104000,230870350,10970,10970,10970,10970,75
|
|
20240105,103900,230047600,10970,10970,10970,10970,257
|
|
20240105,103800,227228310,10980,10980,10980,10980,479
|
|
20240105,103700,221968890,10980,10980,10980,10980,0
|
|
20240105,103600,221968890,10980,10980,10980,10980,0
|
|
20240105,103500,221968890,10980,10980,10980,10980,20
|
|
20240105,103400,221749290,10980,10980,10980,10980,550
|
|
20240105,103300,215710290,10990,10990,10990,10990,52
|
|
20240105,103200,215138810,11000,11000,11000,11000,47
|
|
20240105,103100,214621810,11000,11000,11000,11000,0
|
|
20240105,103000,214621810,11000,11000,11000,11000,102
|
|
20240105,102900,213499810,11010,11010,11010,11010,0
|
|
20240105,102800,213499810,11010,11020,11020,11010,184
|
|
20240105,102700,211473960,11020,11010,11020,11000,285
|
|
20240105,102600,208338720,11020,11020,11020,11020,5
|
|
20240105,102500,208283620,11020,11020,11020,11020,0
|
|
20240105,102400,208283620,11020,11020,11020,11020,0
|
|
20240105,102300,208283620,11020,11020,11020,11010,149
|
|
20240105,102200,206642720,11020,11020,11020,11020,20
|
|
20240105,102100,206422320,11010,11010,11010,11010,0
|
|
20240105,102000,206422320,11010,11010,11010,11010,170
|
|
20240105,101900,204550620,11010,11010,11010,11010,16
|
|
20240105,101800,204374460,11010,11010,11010,11010,40
|
|
20240105,101700,203934060,11020,11020,11020,11020,139
|
|
20240105,101600,202402280,11030,11020,11030,11020,15
|
|
20240105,101500,202236880,11010,11010,11010,11010,0
|
|
20240105,101400,202236880,11010,11010,11010,11010,129
|
|
20240105,101300,200816590,11000,11000,11010,11000,317
|
|
20240105,101200,197329410,11030,11030,11030,11030,76
|
|
20240105,101100,196491130,11030,11030,11030,11030,0
|
|
20240105,101000,196491130,11030,11030,11030,11010,813
|
|
20240105,100900,187531440,11040,11030,11040,11030,965
|
|
20240105,100800,176878590,11030,11030,11040,11030,275
|
|
20240105,100700,173845330,11030,11030,11030,11030,233
|
|
20240105,100600,171275340,11030,11030,11030,11030,37
|
|
20240105,100500,170867230,11020,11020,11020,11020,81
|
|
20240105,100400,169974610,11020,11020,11020,11020,174
|
|
20240105,100300,168057130,11040,11030,11040,11030,907
|
|
20240105,100200,158046940,11020,11030,11030,11020,145
|
|
20240105,100100,156448590,11020,11020,11020,11020,224
|
|
20240105,100000,153980110,11020,11020,11020,11020,72
|
|
20240105,095900,153186670,11020,11030,11030,11020,126
|
|
20240105,095800,151796950,11010,11010,11010,11010,0
|
|
20240105,095700,151796950,11010,11000,11030,11000,334
|
|
20240105,095600,148113950,11000,10990,11000,10940,334
|
|
20240105,095500,144446920,10950,10950,10950,10950,202
|
|
20240105,095400,142235020,10950,10950,10950,10950,93
|
|
20240105,095300,141216670,10950,10950,10950,10950,1
|
|
20240105,095200,141205720,10950,10950,10950,10950,117
|
|
20240105,095100,139924570,10950,10950,10950,10950,6
|
|
20240105,095000,139858870,10950,10960,10960,10950,1208
|
|
20240105,094900,126628300,10960,10960,10960,10960,132
|
|
20240105,094800,125181580,10980,10980,10980,10980,406
|
|
20240105,094700,120723700,10980,10980,10980,10980,35
|
|
20240105,094600,120339400,10980,10980,10980,10980,35
|
|
20240105,094500,119955100,11000,11000,11000,11000,12
|
|
20240105,094400,119823100,11020,11020,11020,11020,31
|
|
20240105,094300,119481480,11030,11030,11030,11030,122
|
|
20240105,094200,118135820,11040,11040,11040,11040,100
|
|
20240105,094100,117031820,11040,11040,11040,11040,0
|
|
20240105,094000,117031820,11040,11040,11040,11040,1
|
|
20240105,093900,117020780,11040,10990,11040,10990,79
|
|
20240105,093800,116148680,11030,10970,11030,10970,319
|
|
20240105,093700,112644670,10940,10940,10940,10940,0
|
|
20240105,093600,112644670,10940,10940,10940,10940,8
|
|
20240105,093500,112557150,10970,10940,10970,10940,3
|
|
20240105,093400,112524290,10980,10950,10980,10950,100
|
|
20240105,093300,111427960,10930,10940,10940,10930,142
|
|
20240105,093200,109874680,10940,10940,10940,10940,2
|
|
20240105,093100,109852800,10930,10930,10930,10930,0
|
|
20240105,093000,109852800,10930,10940,10940,10920,1628
|
|
20240105,092900,92061860,10940,10940,10940,10940,42
|
|
20240105,092800,91602380,10940,10940,10940,10940,227
|
|
20240105,092700,89119000,10940,10940,10940,10940,0
|
|
20240105,092600,89119000,10940,10960,10960,10940,162
|
|
20240105,092500,87345810,10950,10960,10960,10950,300
|
|
20240105,092400,84060700,10970,10960,10970,10960,122
|
|
20240105,092300,82722610,10940,10940,10940,10940,0
|
|
20240105,092200,82722610,10940,10940,10940,10940,0
|
|
20240105,092100,82722610,10940,10960,10970,10940,402
|
|
20240105,092000,78321170,10970,10960,10970,10960,2
|
|
20240105,091900,78299240,10960,10960,10960,10960,0
|
|
20240105,091800,78299240,10960,10960,10970,10960,80
|
|
20240105,091700,77422340,11010,10970,11010,10970,2
|
|
20240105,091600,77400360,10960,10960,11010,10960,113
|
|
20240105,091500,76161460,10960,10970,10970,10940,405
|
|
20240105,091400,71726680,10970,10960,10970,10960,29
|
|
20240105,091300,71408830,10960,10980,10980,10960,142
|
|
20240105,091200,69851730,10960,10940,10960,10940,98
|
|
20240105,091100,68779590,10940,10930,10940,10930,44
|
|
20240105,091000,68298640,10930,10930,10940,10930,27
|
|
20240105,090900,68003420,10940,10950,10950,10940,845
|
|
20240105,090800,58751020,10950,10980,10980,10950,1668
|
|
20240105,090700,40464570,11030,10990,11030,10990,230
|
|
20240105,090600,37936790,11030,11010,11030,10990,927
|
|
20240105,090500,27737330,11040,11030,11040,10990,124
|
|
20240105,090400,26372260,11010,10990,11010,10990,209
|
|
20240105,090300,24071830,11010,10970,11010,10970,393
|
|
20240105,090200,19758730,10970,10970,10970,10970,121
|
|
20240105,090100,18431360,10970,11000,11000,10970,1062
|
|
20240105,090000,6750240,11000,11020,11020,11000,613
|