757 lines
39 KiB
CSV
757 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,213400,660293690,13210,13210,13210,13210,530
|
|
20240103,213300,660293690,13210,13210,13210,13210,0
|
|
20240103,213200,660293690,13210,13210,13210,13210,0
|
|
20240103,213100,660293690,13210,13210,13210,13210,0
|
|
20240103,213000,660293690,13210,13210,13210,13210,0
|
|
20240103,212900,660293690,13210,13210,13210,13210,0
|
|
20240103,212800,660293690,13210,13210,13210,13210,0
|
|
20240103,212700,660293690,13210,13210,13210,13210,0
|
|
20240103,212600,660293690,13210,13210,13210,13210,0
|
|
20240103,212500,660293690,13210,13210,13210,13210,0
|
|
20240103,212400,660293690,13210,13210,13210,13210,0
|
|
20240103,212300,660293690,13210,13210,13210,13210,0
|
|
20240103,212200,660293690,13210,13210,13210,13210,0
|
|
20240103,212100,660293690,13210,13210,13210,13210,0
|
|
20240103,212000,660293690,13210,13210,13210,13210,0
|
|
20240103,211900,660293690,13210,13210,13210,13210,0
|
|
20240103,211800,660293690,13210,13210,13210,13210,0
|
|
20240103,211700,660293690,13210,13210,13210,13210,0
|
|
20240103,211600,660293690,13210,13210,13210,13210,0
|
|
20240103,211500,660293690,13210,13210,13210,13210,0
|
|
20240103,211400,660293690,13210,13210,13210,13210,0
|
|
20240103,211300,660293690,13210,13210,13210,13210,0
|
|
20240103,211200,660293690,13210,13210,13210,13210,0
|
|
20240103,211100,660293690,13210,13210,13210,13210,0
|
|
20240103,211000,660293690,13210,13210,13210,13210,0
|
|
20240103,210900,660293690,13210,13210,13210,13210,0
|
|
20240103,210800,660293690,13210,13210,13210,13210,0
|
|
20240103,210700,660293690,13210,13210,13210,13210,0
|
|
20240103,210600,660293690,13210,13210,13210,13210,0
|
|
20240103,210500,660293690,13210,13210,13210,13210,0
|
|
20240103,210400,660293690,13210,13210,13210,13210,530
|
|
20240103,210300,660293690,13210,13210,13210,13210,0
|
|
20240103,210200,660293690,13210,13210,13210,13210,0
|
|
20240103,210100,660293690,13210,13210,13210,13210,0
|
|
20240103,210000,660293690,13210,13210,13210,13210,0
|
|
20240103,205900,660293690,13210,13210,13210,13210,0
|
|
20240103,205800,660293690,13210,13210,13210,13210,0
|
|
20240103,205700,660293690,13210,13210,13210,13210,0
|
|
20240103,205600,660293690,13210,13210,13210,13210,0
|
|
20240103,205500,660293690,13210,13210,13210,13210,0
|
|
20240103,205400,660293690,13210,13210,13210,13210,0
|
|
20240103,205300,660293690,13210,13210,13210,13210,0
|
|
20240103,205200,660293690,13210,13210,13210,13210,0
|
|
20240103,205100,660293690,13210,13210,13210,13210,0
|
|
20240103,205000,660293690,13210,13210,13210,13210,0
|
|
20240103,204900,660293690,13210,13210,13210,13210,0
|
|
20240103,204800,660293690,13210,13210,13210,13210,0
|
|
20240103,204700,660293690,13210,13210,13210,13210,0
|
|
20240103,204600,660293690,13210,13210,13210,13210,0
|
|
20240103,204500,660293690,13210,13210,13210,13210,0
|
|
20240103,204400,660293690,13210,13210,13210,13210,0
|
|
20240103,204300,660293690,13210,13210,13210,13210,0
|
|
20240103,204200,660293690,13210,13210,13210,13210,0
|
|
20240103,204100,660293690,13210,13210,13210,13210,0
|
|
20240103,204000,660293690,13210,13210,13210,13210,0
|
|
20240103,203900,660293690,13210,13210,13210,13210,0
|
|
20240103,203800,660293690,13210,13210,13210,13210,0
|
|
20240103,203700,660293690,13210,13210,13210,13210,0
|
|
20240103,203600,660293690,13210,13210,13210,13210,0
|
|
20240103,203500,660293690,13210,13210,13210,13210,0
|
|
20240103,203400,660293690,13210,13210,13210,13210,530
|
|
20240103,203300,660293690,13210,13210,13210,13210,0
|
|
20240103,203200,660293690,13210,13210,13210,13210,0
|
|
20240103,203100,660293690,13210,13210,13210,13210,0
|
|
20240103,203000,660293690,13210,13210,13210,13210,0
|
|
20240103,202900,660293690,13210,13210,13210,13210,0
|
|
20240103,202800,660293690,13210,13210,13210,13210,0
|
|
20240103,202700,660293690,13210,13210,13210,13210,0
|
|
20240103,202600,660293690,13210,13210,13210,13210,0
|
|
20240103,202500,660293690,13210,13210,13210,13210,0
|
|
20240103,202400,660293690,13210,13210,13210,13210,0
|
|
20240103,202300,660293690,13210,13210,13210,13210,0
|
|
20240103,202200,660293690,13210,13210,13210,13210,0
|
|
20240103,202100,660293690,13210,13210,13210,13210,0
|
|
20240103,202000,660293690,13210,13210,13210,13210,0
|
|
20240103,201900,660293690,13210,13210,13210,13210,0
|
|
20240103,201800,660293690,13210,13210,13210,13210,0
|
|
20240103,201700,660293690,13210,13210,13210,13210,0
|
|
20240103,201600,660293690,13210,13210,13210,13210,0
|
|
20240103,201500,660293690,13210,13210,13210,13210,0
|
|
20240103,201400,660293690,13210,13210,13210,13210,0
|
|
20240103,201300,660293690,13210,13210,13210,13210,0
|
|
20240103,201200,660293690,13210,13210,13210,13210,0
|
|
20240103,201100,660293690,13210,13210,13210,13210,0
|
|
20240103,201000,660293690,13210,13210,13210,13210,0
|
|
20240103,200900,660293690,13210,13210,13210,13210,0
|
|
20240103,200800,660293690,13210,13210,13210,13210,0
|
|
20240103,200700,660293690,13210,13210,13210,13210,0
|
|
20240103,200600,660293690,13210,13210,13210,13210,0
|
|
20240103,200500,660293690,13210,13210,13210,13210,0
|
|
20240103,200400,660293690,13210,13210,13210,13210,530
|
|
20240103,200300,660293690,13210,13210,13210,13210,0
|
|
20240103,200200,660293690,13210,13210,13210,13210,0
|
|
20240103,200100,660293690,13210,13210,13210,13210,0
|
|
20240103,200000,660293690,13210,13210,13210,13210,0
|
|
20240103,195900,660293690,13210,13210,13210,13210,0
|
|
20240103,195800,660293690,13210,13210,13210,13210,0
|
|
20240103,195700,660293690,13210,13210,13210,13210,0
|
|
20240103,195600,660293690,13210,13210,13210,13210,0
|
|
20240103,195500,660293690,13210,13210,13210,13210,0
|
|
20240103,195400,660293690,13210,13210,13210,13210,0
|
|
20240103,195300,660293690,13210,13210,13210,13210,0
|
|
20240103,195200,660293690,13210,13210,13210,13210,0
|
|
20240103,195100,660293690,13210,13210,13210,13210,0
|
|
20240103,195000,660293690,13210,13210,13210,13210,0
|
|
20240103,194900,660293690,13210,13210,13210,13210,0
|
|
20240103,194800,660293690,13210,13210,13210,13210,0
|
|
20240103,194700,660293690,13210,13210,13210,13210,0
|
|
20240103,194600,660293690,13210,13210,13210,13210,0
|
|
20240103,194500,660293690,13210,13210,13210,13210,0
|
|
20240103,194400,660293690,13210,13210,13210,13210,0
|
|
20240103,194300,660293690,13210,13210,13210,13210,0
|
|
20240103,194200,660293690,13210,13210,13210,13210,0
|
|
20240103,194100,660293690,13210,13210,13210,13210,0
|
|
20240103,194000,660293690,13210,13210,13210,13210,0
|
|
20240103,193900,660293690,13210,13210,13210,13210,0
|
|
20240103,193800,660293690,13210,13210,13210,13210,0
|
|
20240103,193700,660293690,13210,13210,13210,13210,0
|
|
20240103,193600,660293690,13210,13210,13210,13210,0
|
|
20240103,193500,660293690,13210,13210,13210,13210,0
|
|
20240103,193400,660293690,13210,13210,13210,13210,530
|
|
20240103,193300,660293690,13210,13210,13210,13210,0
|
|
20240103,193200,660293690,13210,13210,13210,13210,0
|
|
20240103,193100,660293690,13210,13210,13210,13210,0
|
|
20240103,193000,660293690,13210,13210,13210,13210,0
|
|
20240103,192900,660293690,13210,13210,13210,13210,0
|
|
20240103,192800,660293690,13210,13210,13210,13210,0
|
|
20240103,192700,660293690,13210,13210,13210,13210,0
|
|
20240103,192600,660293690,13210,13210,13210,13210,0
|
|
20240103,192500,660293690,13210,13210,13210,13210,0
|
|
20240103,192400,660293690,13210,13210,13210,13210,0
|
|
20240103,192300,660293690,13210,13210,13210,13210,0
|
|
20240103,192200,660293690,13210,13210,13210,13210,0
|
|
20240103,192100,660293690,13210,13210,13210,13210,0
|
|
20240103,192000,660293690,13210,13210,13210,13210,0
|
|
20240103,191900,660293690,13210,13210,13210,13210,0
|
|
20240103,191800,660293690,13210,13210,13210,13210,0
|
|
20240103,191700,660293690,13210,13210,13210,13210,0
|
|
20240103,191600,660293690,13210,13210,13210,13210,0
|
|
20240103,191500,660293690,13210,13210,13210,13210,0
|
|
20240103,191400,660293690,13210,13210,13210,13210,0
|
|
20240103,191300,660293690,13210,13210,13210,13210,0
|
|
20240103,191200,660293690,13210,13210,13210,13210,0
|
|
20240103,191100,660293690,13210,13210,13210,13210,0
|
|
20240103,191000,660293690,13210,13210,13210,13210,0
|
|
20240103,190900,660293690,13210,13210,13210,13210,0
|
|
20240103,190800,660293690,13210,13210,13210,13210,0
|
|
20240103,190700,660293690,13210,13210,13210,13210,0
|
|
20240103,190600,660293690,13210,13210,13210,13210,0
|
|
20240103,190500,660293690,13210,13210,13210,13210,0
|
|
20240103,190400,660293690,13210,13210,13210,13210,530
|
|
20240103,190300,660293690,13210,13210,13210,13210,0
|
|
20240103,190200,660293690,13210,13210,13210,13210,0
|
|
20240103,190100,660293690,13210,13210,13210,13210,0
|
|
20240103,190000,660293690,13210,13210,13210,13210,0
|
|
20240103,185900,660293690,13210,13210,13210,13210,0
|
|
20240103,185800,660293690,13210,13210,13210,13210,0
|
|
20240103,185700,660293690,13210,13210,13210,13210,0
|
|
20240103,185600,660293690,13210,13210,13210,13210,0
|
|
20240103,185500,660293690,13210,13210,13210,13210,0
|
|
20240103,185400,660293690,13210,13210,13210,13210,0
|
|
20240103,185300,660293690,13210,13210,13210,13210,0
|
|
20240103,185200,660293690,13210,13210,13210,13210,0
|
|
20240103,185100,660293690,13210,13210,13210,13210,0
|
|
20240103,185000,660293690,13210,13210,13210,13210,0
|
|
20240103,184900,660293690,13210,13210,13210,13210,0
|
|
20240103,184800,660293690,13210,13210,13210,13210,0
|
|
20240103,184700,660293690,13210,13210,13210,13210,0
|
|
20240103,184600,660293690,13210,13210,13210,13210,0
|
|
20240103,184500,660293690,13210,13210,13210,13210,0
|
|
20240103,184400,660293690,13210,13210,13210,13210,0
|
|
20240103,184300,660293690,13210,13210,13210,13210,0
|
|
20240103,184200,660293690,13210,13210,13210,13210,0
|
|
20240103,184100,660293690,13210,13210,13210,13210,0
|
|
20240103,184000,660293690,13210,13210,13210,13210,0
|
|
20240103,183900,660293690,13210,13210,13210,13210,0
|
|
20240103,183800,660293690,13210,13210,13210,13210,0
|
|
20240103,183700,660293690,13210,13210,13210,13210,0
|
|
20240103,183600,660293690,13210,13210,13210,13210,0
|
|
20240103,183500,660293690,13210,13210,13210,13210,0
|
|
20240103,183400,660293690,13210,13210,13210,13210,530
|
|
20240103,183300,660293690,13210,13210,13210,13210,0
|
|
20240103,183200,660293690,13210,13210,13210,13210,0
|
|
20240103,183100,660293690,13210,13210,13210,13210,0
|
|
20240103,183000,660293690,13210,13210,13210,13210,0
|
|
20240103,182900,660293690,13210,13210,13210,13210,0
|
|
20240103,182800,660293690,13210,13210,13210,13210,0
|
|
20240103,182700,660293690,13210,13210,13210,13210,0
|
|
20240103,182600,660293690,13210,13210,13210,13210,0
|
|
20240103,182500,660293690,13210,13210,13210,13210,0
|
|
20240103,182400,660293690,13210,13210,13210,13210,0
|
|
20240103,182300,660293690,13210,13210,13210,13210,0
|
|
20240103,182200,660293690,13210,13210,13210,13210,0
|
|
20240103,182100,660293690,13210,13210,13210,13210,0
|
|
20240103,182000,660293690,13210,13210,13210,13210,0
|
|
20240103,181900,660293690,13210,13210,13210,13210,0
|
|
20240103,181800,660293690,13210,13210,13210,13210,0
|
|
20240103,181700,660293690,13210,13210,13210,13210,0
|
|
20240103,181600,660293690,13210,13210,13210,13210,0
|
|
20240103,181500,660293690,13210,13210,13210,13210,0
|
|
20240103,181400,660293690,13210,13210,13210,13210,0
|
|
20240103,181300,660293690,13210,13210,13210,13210,0
|
|
20240103,181200,660293690,13210,13210,13210,13210,0
|
|
20240103,181100,660293690,13210,13210,13210,13210,0
|
|
20240103,181000,660293690,13210,13210,13210,13210,0
|
|
20240103,180900,660293690,13210,13210,13210,13210,0
|
|
20240103,180800,660293690,13210,13210,13210,13210,0
|
|
20240103,180700,660293690,13210,13210,13210,13210,0
|
|
20240103,180600,660293690,13210,13210,13210,13210,0
|
|
20240103,180500,660293690,13210,13210,13210,13210,0
|
|
20240103,180400,660293690,13210,13210,13210,13210,530
|
|
20240103,180300,660293690,13210,13210,13210,13210,0
|
|
20240103,180200,660293690,13210,13210,13210,13210,0
|
|
20240103,180100,660293690,13210,13210,13210,13210,0
|
|
20240103,180000,660293690,13210,13210,13210,13210,0
|
|
20240103,175900,660293690,13210,13210,13210,13210,0
|
|
20240103,175800,660293690,13210,13210,13210,13210,0
|
|
20240103,175700,660293690,13210,13210,13210,13210,0
|
|
20240103,175600,660293690,13210,13210,13210,13210,0
|
|
20240103,175500,660293690,13210,13210,13210,13210,0
|
|
20240103,175400,660293690,13210,13210,13210,13210,0
|
|
20240103,175300,660293690,13210,13210,13210,13210,0
|
|
20240103,175200,660293690,13210,13210,13210,13210,0
|
|
20240103,175100,660293690,13210,13210,13210,13210,0
|
|
20240103,175000,660293690,13210,13210,13210,13210,0
|
|
20240103,174900,660293690,13210,13210,13210,13210,0
|
|
20240103,174800,660293690,13210,13210,13210,13210,0
|
|
20240103,174700,660293690,13210,13210,13210,13210,0
|
|
20240103,174600,660293690,13210,13210,13210,13210,0
|
|
20240103,174500,660293690,13210,13210,13210,13210,0
|
|
20240103,174400,660293690,13210,13210,13210,13210,0
|
|
20240103,174300,660293690,13210,13210,13210,13210,0
|
|
20240103,174200,660293690,13210,13210,13210,13210,0
|
|
20240103,174100,660293690,13210,13210,13210,13210,0
|
|
20240103,174000,660293690,13210,13210,13210,13210,0
|
|
20240103,173900,660293690,13210,13210,13210,13210,0
|
|
20240103,173800,660293690,13210,13210,13210,13210,0
|
|
20240103,173700,660293690,13210,13210,13210,13210,0
|
|
20240103,173600,660293690,13210,13210,13210,13210,0
|
|
20240103,173500,660293690,13210,13210,13210,13210,0
|
|
20240103,173400,660293690,13210,13210,13210,13210,530
|
|
20240103,173300,660293690,13210,13210,13210,13210,0
|
|
20240103,173200,660293690,13210,13210,13210,13210,0
|
|
20240103,173100,660293690,13210,13210,13210,13210,0
|
|
20240103,173000,660293690,13210,13210,13210,13210,0
|
|
20240103,172900,660293690,13210,13210,13210,13210,0
|
|
20240103,172800,660293690,13210,13210,13210,13210,0
|
|
20240103,172700,660293690,13210,13210,13210,13210,0
|
|
20240103,172600,660293690,13210,13210,13210,13210,0
|
|
20240103,172500,660293690,13210,13210,13210,13210,0
|
|
20240103,172400,660293690,13210,13210,13210,13210,0
|
|
20240103,172300,660293690,13210,13210,13210,13210,0
|
|
20240103,172200,660293690,13210,13210,13210,13210,0
|
|
20240103,172100,660293690,13210,13210,13210,13210,0
|
|
20240103,172000,660293690,13210,13210,13210,13210,0
|
|
20240103,171900,660293690,13210,13210,13210,13210,0
|
|
20240103,171800,660293690,13210,13210,13210,13210,0
|
|
20240103,171700,660293690,13210,13210,13210,13210,0
|
|
20240103,171600,660293690,13210,13210,13210,13210,0
|
|
20240103,171500,660293690,13210,13210,13210,13210,0
|
|
20240103,171400,660293690,13210,13210,13210,13210,0
|
|
20240103,171300,660293690,13210,13210,13210,13210,0
|
|
20240103,171200,660293690,13210,13210,13210,13210,0
|
|
20240103,171100,660293690,13210,13210,13210,13210,0
|
|
20240103,171000,660293690,13210,13210,13210,13210,0
|
|
20240103,170900,660293690,13210,13210,13210,13210,0
|
|
20240103,170800,660293690,13210,13210,13210,13210,0
|
|
20240103,170700,660293690,13210,13210,13210,13210,0
|
|
20240103,170600,660293690,13210,13210,13210,13210,0
|
|
20240103,170500,660293690,13210,13210,13210,13210,0
|
|
20240103,170400,660293690,13210,13210,13210,13210,530
|
|
20240103,170300,660293690,13210,13210,13210,13210,0
|
|
20240103,170200,660293690,13210,13210,13210,13210,0
|
|
20240103,170100,660293690,13210,13210,13210,13210,0
|
|
20240103,170000,660293690,13210,13210,13210,13210,0
|
|
20240103,165900,660293690,13210,13210,13210,13210,0
|
|
20240103,165800,660293690,13210,13210,13210,13210,0
|
|
20240103,165700,660293690,13210,13210,13210,13210,0
|
|
20240103,165600,660293690,13210,13210,13210,13210,0
|
|
20240103,165500,660293690,13210,13210,13210,13210,0
|
|
20240103,165400,660293690,13210,13210,13210,13210,0
|
|
20240103,165300,660293690,13210,13210,13210,13210,0
|
|
20240103,165200,660293690,13210,13210,13210,13210,0
|
|
20240103,165100,660293690,13210,13210,13210,13210,0
|
|
20240103,165000,660293690,13210,13210,13210,13210,0
|
|
20240103,164900,660293690,13210,13210,13210,13210,0
|
|
20240103,164800,660293690,13210,13210,13210,13210,0
|
|
20240103,164700,660293690,13210,13210,13210,13210,0
|
|
20240103,164600,660293690,13210,13210,13210,13210,0
|
|
20240103,164500,660293690,13210,13210,13210,13210,0
|
|
20240103,164400,660293690,13210,13210,13210,13210,0
|
|
20240103,164300,660293690,13210,13210,13210,13210,0
|
|
20240103,164200,660293690,13210,13210,13210,13210,0
|
|
20240103,164100,660293690,13210,13210,13210,13210,0
|
|
20240103,164000,660293690,13210,13210,13210,13210,0
|
|
20240103,163900,660293690,13210,13210,13210,13210,0
|
|
20240103,163800,660293690,13210,13210,13210,13210,0
|
|
20240103,163700,660293690,13210,13210,13210,13210,0
|
|
20240103,163600,660293690,13210,13210,13210,13210,0
|
|
20240103,163500,660293690,13210,13210,13210,13210,0
|
|
20240103,163400,660293690,13210,13210,13210,13210,530
|
|
20240103,163300,660293690,13210,13210,13210,13210,0
|
|
20240103,163200,660293690,13210,13210,13210,13210,0
|
|
20240103,163100,660293690,13210,13210,13210,13210,0
|
|
20240103,163000,660293690,13210,13210,13210,13210,0
|
|
20240103,162900,660293690,13210,13210,13210,13210,0
|
|
20240103,162800,660293690,13210,13210,13210,13210,0
|
|
20240103,162700,660293690,13210,13210,13210,13210,0
|
|
20240103,162600,660293690,13210,13210,13210,13210,0
|
|
20240103,162500,660293690,13210,13210,13210,13210,0
|
|
20240103,162400,660293690,13210,13210,13210,13210,0
|
|
20240103,162300,660293690,13210,13210,13210,13210,0
|
|
20240103,162200,660293690,13210,13210,13210,13210,0
|
|
20240103,162100,660293690,13210,13210,13210,13210,0
|
|
20240103,162000,660293690,13210,13210,13210,13210,0
|
|
20240103,161900,660293690,13210,13210,13210,13210,0
|
|
20240103,161800,660293690,13210,13210,13210,13210,0
|
|
20240103,161700,660293690,13210,13210,13210,13210,0
|
|
20240103,161600,660293690,13210,13210,13210,13210,0
|
|
20240103,161500,660293690,13210,13210,13210,13210,0
|
|
20240103,161400,660293690,13210,13210,13210,13210,0
|
|
20240103,161300,660293690,13210,13210,13210,13210,0
|
|
20240103,161200,660293690,13210,13210,13210,13210,0
|
|
20240103,161100,660293690,13210,13210,13210,13210,0
|
|
20240103,161000,660293690,13210,13210,13210,13210,0
|
|
20240103,160900,660293690,13210,13210,13210,13210,0
|
|
20240103,160800,660293690,13210,13210,13210,13210,0
|
|
20240103,160700,660293690,13210,13210,13210,13210,0
|
|
20240103,160600,660293690,13210,13210,13210,13210,0
|
|
20240103,160500,660293690,13210,13210,13210,13210,0
|
|
20240103,160400,660293690,13210,13210,13210,13210,530
|
|
20240103,160300,660293690,13210,13210,13210,13210,0
|
|
20240103,160200,660293690,13210,13210,13210,13210,0
|
|
20240103,160100,660293690,13210,13210,13210,13210,0
|
|
20240103,160000,660293690,13210,13210,13210,13210,0
|
|
20240103,155900,660293690,13210,13210,13210,13210,0
|
|
20240103,155800,660293690,13210,13210,13210,13210,0
|
|
20240103,155700,660293690,13210,13210,13210,13210,0
|
|
20240103,155600,660293690,13210,13210,13210,13210,0
|
|
20240103,155500,660293690,13210,13210,13210,13210,0
|
|
20240103,155400,660293690,13210,13210,13210,13210,0
|
|
20240103,155300,660293690,13210,13210,13210,13210,0
|
|
20240103,155200,660293690,13210,13210,13210,13210,0
|
|
20240103,155100,660293690,13210,13210,13210,13210,0
|
|
20240103,155000,660293690,13210,13210,13210,13210,0
|
|
20240103,154900,660293690,13210,13210,13210,13210,0
|
|
20240103,154800,660293690,13210,13210,13210,13210,0
|
|
20240103,154700,660293690,13210,13210,13210,13210,0
|
|
20240103,154600,660293690,13210,13210,13210,13210,0
|
|
20240103,154500,660293690,13210,13210,13210,13210,0
|
|
20240103,154400,660293690,13210,13210,13210,13210,0
|
|
20240103,154300,660293690,13210,13210,13210,13210,0
|
|
20240103,154200,660293690,13210,13210,13210,13210,0
|
|
20240103,154100,660293690,13210,13210,13210,13210,0
|
|
20240103,154000,660293690,13210,13210,13210,13210,0
|
|
20240103,153900,660293690,13210,13210,13210,13210,0
|
|
20240103,153800,660293690,13210,13210,13210,13210,0
|
|
20240103,153700,660293690,13210,13210,13210,13210,0
|
|
20240103,153600,660293690,13210,13210,13210,13210,0
|
|
20240103,153500,660293690,13210,13210,13210,13210,0
|
|
20240103,153400,660293690,13210,13210,13210,13210,530
|
|
20240103,153300,660293690,13210,13210,13210,13210,0
|
|
20240103,153200,660293690,13210,13210,13210,13210,0
|
|
20240103,153100,660293690,13210,13210,13210,13210,0
|
|
20240103,153000,660293690,13210,13210,13210,13210,530
|
|
20240103,152900,653292390,13200,13200,13200,13200,0
|
|
20240103,152800,653292390,13200,13200,13200,13200,0
|
|
20240103,152700,653292390,13200,13200,13200,13200,0
|
|
20240103,152600,653292390,13200,13200,13200,13200,0
|
|
20240103,152500,653292390,13200,13200,13200,13200,0
|
|
20240103,152400,653292390,13200,13200,13200,13200,0
|
|
20240103,152300,653292390,13200,13200,13200,13200,0
|
|
20240103,152200,653292390,13200,13200,13200,13200,0
|
|
20240103,152100,653292390,13200,13200,13200,13200,0
|
|
20240103,152000,653292390,13200,13200,13200,13200,0
|
|
20240103,151900,653292390,13200,13200,13200,13200,396
|
|
20240103,151800,648065190,13200,13190,13200,13190,488
|
|
20240103,151700,641626050,13200,13180,13200,13180,959
|
|
20240103,151600,628970230,13190,13190,13190,13190,211
|
|
20240103,151500,626187140,13190,13190,13190,13190,39
|
|
20240103,151400,625672730,13200,13200,13200,13200,0
|
|
20240103,151300,625672730,13200,13200,13200,13200,0
|
|
20240103,151200,625672730,13200,13190,13200,13190,193
|
|
20240103,151100,623125910,13190,13160,13190,13160,1877
|
|
20240103,151000,598390230,13160,13130,13160,13130,1814
|
|
20240103,150900,574554060,13120,13130,13140,13120,736
|
|
20240103,150800,564890750,13130,13130,13130,13130,0
|
|
20240103,150700,564890750,13130,13130,13130,13130,190
|
|
20240103,150600,562396050,13130,13130,13130,13130,4
|
|
20240103,150500,562343530,13130,13130,13130,13130,115
|
|
20240103,150400,560833580,13130,13130,13130,13130,285
|
|
20240103,150300,557091530,13130,13130,13130,13130,116
|
|
20240103,150200,555568450,13130,13140,13150,13130,401
|
|
20240103,150100,550299320,13140,13140,13140,13110,320
|
|
20240103,150000,546094580,13140,13130,13140,13130,312
|
|
20240103,145900,541995160,13130,13130,13130,13130,100
|
|
20240103,145800,540682160,13130,13130,13130,13130,125
|
|
20240103,145700,539040910,13130,13110,13130,13110,344
|
|
20240103,145600,534527350,13110,13100,13120,13100,1399
|
|
20240103,145500,516190630,13100,13080,13100,13080,480
|
|
20240103,145400,509907040,13080,13080,13080,13080,52
|
|
20240103,145300,509226880,13080,13080,13080,13080,400
|
|
20240103,145200,503994880,13070,13070,13070,13070,45
|
|
20240103,145100,503406730,13070,13070,13070,13070,120
|
|
20240103,145000,501838330,13060,13050,13060,13050,102
|
|
20240103,144900,500507200,13040,13040,13040,13040,0
|
|
20240103,144800,500507200,13040,13020,13040,13020,51
|
|
20240103,144700,499842180,13040,13040,13040,13040,9
|
|
20240103,144600,499724820,13050,13050,13050,13050,85
|
|
20240103,144500,498615570,13050,13050,13050,13050,5
|
|
20240103,144400,498550320,13050,13050,13050,13050,0
|
|
20240103,144300,498550320,13050,13050,13050,13050,0
|
|
20240103,144200,498550320,13050,13050,13050,13050,6
|
|
20240103,144100,498472020,13030,13030,13030,13030,87
|
|
20240103,144000,497338410,13030,13050,13050,13030,57
|
|
20240103,143900,496594660,13080,13080,13080,13080,0
|
|
20240103,143800,496594660,13080,13080,13080,13080,0
|
|
20240103,143700,496594660,13080,13080,13080,13080,0
|
|
20240103,143600,496594660,13080,13070,13080,13070,109
|
|
20240103,143500,495169060,13080,13080,13080,13080,0
|
|
20240103,143400,495169060,13080,13080,13080,13080,0
|
|
20240103,143300,495169060,13080,13080,13080,13080,0
|
|
20240103,143200,495169060,13080,13080,13080,13080,0
|
|
20240103,143100,495169060,13080,13080,13080,13080,0
|
|
20240103,143000,495169060,13080,13080,13080,13080,0
|
|
20240103,142900,495169060,13080,13080,13080,13080,1
|
|
20240103,142800,495155980,13010,13050,13080,13010,66
|
|
20240103,142700,494294140,13040,13040,13040,13040,0
|
|
20240103,142600,494294140,13040,13040,13040,13040,8
|
|
20240103,142500,494189820,13030,13030,13030,13030,0
|
|
20240103,142400,494189820,13030,13030,13030,13030,0
|
|
20240103,142300,494189820,13030,13030,13030,13030,140
|
|
20240103,142200,492365620,13020,13020,13020,13020,0
|
|
20240103,142100,492365620,13020,13020,13020,13020,1
|
|
20240103,142000,492352600,13020,13020,13020,13020,5
|
|
20240103,141900,492287500,13030,13030,13030,13030,0
|
|
20240103,141800,492287500,13030,13030,13030,13030,0
|
|
20240103,141700,492287500,13030,13030,13030,13030,0
|
|
20240103,141600,492287500,13030,13030,13030,13030,0
|
|
20240103,141500,492287500,13030,13030,13030,13030,0
|
|
20240103,141400,492287500,13030,13030,13030,13030,0
|
|
20240103,141300,492287500,13030,13020,13030,13020,186
|
|
20240103,141200,489864430,13020,13020,13020,13020,0
|
|
20240103,141100,489864430,13020,13000,13020,13000,343
|
|
20240103,141000,485401390,12990,12990,12990,12990,0
|
|
20240103,140900,485401390,12990,12990,12990,12990,72
|
|
20240103,140800,484466110,12990,12990,12990,12990,1
|
|
20240103,140700,484453120,12990,12980,12990,12980,6
|
|
20240103,140600,484375230,12990,12990,12990,12990,1
|
|
20240103,140500,484362240,12980,12980,12980,12980,63
|
|
20240103,140400,483544500,12980,12980,12980,12980,38
|
|
20240103,140300,483051260,12980,12980,12980,12980,140
|
|
20240103,140200,481234060,12990,12990,12990,12990,0
|
|
20240103,140100,481234060,12990,12990,12990,12990,0
|
|
20240103,140000,481234060,12990,12980,12990,12980,2
|
|
20240103,135900,481208090,12980,12980,12980,12980,0
|
|
20240103,135800,481208090,12980,12980,12980,12980,24
|
|
20240103,135700,480896570,12990,12990,12990,12990,45
|
|
20240103,135600,480312020,12990,12990,12990,12990,24
|
|
20240103,135500,480000260,12990,12990,12990,12990,0
|
|
20240103,135400,480000260,12990,12990,12990,12990,0
|
|
20240103,135300,480000260,12990,12990,12990,12990,0
|
|
20240103,135200,480000260,12990,12990,12990,12990,100
|
|
20240103,135100,478701260,13000,13000,13000,13000,0
|
|
20240103,135000,478701260,13000,13000,13000,13000,0
|
|
20240103,134900,478701260,13000,13000,13000,13000,20
|
|
20240103,134800,478441260,13000,13000,13000,13000,84
|
|
20240103,134700,477349260,13000,13000,13000,13000,0
|
|
20240103,134600,477349260,13000,13000,13000,13000,0
|
|
20240103,134500,477349260,13000,13000,13000,13000,2
|
|
20240103,134400,477323260,13000,13000,13000,13000,0
|
|
20240103,134300,477323260,13000,13000,13000,13000,21
|
|
20240103,134200,477050260,13000,13000,13000,13000,4
|
|
20240103,134100,476998260,13000,13000,13000,13000,5
|
|
20240103,134000,476933260,13000,13000,13000,13000,10
|
|
20240103,133900,476803260,13020,13020,13020,13020,0
|
|
20240103,133800,476803260,13020,13020,13020,13020,0
|
|
20240103,133700,476803260,13020,13020,13020,13020,0
|
|
20240103,133600,476803260,13020,13020,13020,13020,0
|
|
20240103,133500,476803260,13020,12970,13020,12970,282
|
|
20240103,133400,473137440,12960,12960,12960,12960,0
|
|
20240103,133300,473137440,12960,12950,12960,12890,201
|
|
20240103,133200,470545510,12950,12910,12950,12910,6
|
|
20240103,133100,470467940,12900,12900,12910,12900,5
|
|
20240103,133000,470403420,12890,12950,12950,12890,1303
|
|
20240103,132900,453584800,12950,12950,12950,12940,3
|
|
20240103,132800,453545960,12980,12980,12980,12980,0
|
|
20240103,132700,453545960,12980,12980,12980,12980,0
|
|
20240103,132600,453545960,12980,12980,12980,12980,0
|
|
20240103,132500,453545960,12980,12980,12980,12980,10
|
|
20240103,132400,453416160,12990,12990,12990,12990,0
|
|
20240103,132300,453416160,12990,12990,12990,12990,50
|
|
20240103,132200,452766660,12920,12920,12920,12920,80
|
|
20240103,132100,451733060,12920,12930,12930,12920,250
|
|
20240103,132000,448500950,12990,12930,12990,12930,257
|
|
20240103,131900,445172030,12920,12930,12930,12920,45
|
|
20240103,131800,444590190,12990,12990,12990,12990,0
|
|
20240103,131700,444590190,12990,12990,12990,12990,0
|
|
20240103,131600,444590190,12990,12940,12990,12940,3
|
|
20240103,131500,444551280,12940,12940,12940,12940,5
|
|
20240103,131400,444486580,12940,12930,12940,12930,5
|
|
20240103,131300,444421910,12960,12960,12960,12960,0
|
|
20240103,131200,444421910,12960,12960,12960,12960,0
|
|
20240103,131100,444421910,12960,12960,12960,12960,0
|
|
20240103,131000,444421910,12960,12960,12960,12960,0
|
|
20240103,130900,444421910,12960,12960,12960,12960,1
|
|
20240103,130800,444408950,13000,13000,13000,13000,66
|
|
20240103,130700,443550950,12960,13000,13000,12960,4
|
|
20240103,130600,443498990,13000,13000,13000,13000,0
|
|
20240103,130500,443498990,13000,13000,13000,13000,54
|
|
20240103,130400,442796990,12910,12910,12910,12910,0
|
|
20240103,130300,442796990,12910,12920,12920,12910,30
|
|
20240103,130200,442409650,13030,13030,13030,13030,0
|
|
20240103,130100,442409650,13030,13030,13030,13030,0
|
|
20240103,130000,442409650,13030,13030,13030,13030,0
|
|
20240103,125900,442409650,13030,13030,13030,13030,0
|
|
20240103,125800,442409650,13030,12980,13030,12980,265
|
|
20240103,125700,438967320,12980,12970,12980,12970,275
|
|
20240103,125600,435400400,12970,12900,12970,12900,565
|
|
20240103,125500,428092680,12900,12900,12900,12900,0
|
|
20240103,125400,428092680,12900,12900,12900,12900,0
|
|
20240103,125300,428092680,12900,12880,12900,12880,756
|
|
20240103,125200,418342000,12880,12880,12880,12880,3
|
|
20240103,125100,418303360,12880,12880,12880,12880,0
|
|
20240103,125000,418303360,12880,12880,12880,12880,376
|
|
20240103,124900,413460480,12870,12870,12870,12870,100
|
|
20240103,124800,412173480,12890,12890,12890,12890,5
|
|
20240103,124700,412109030,12900,12900,12900,12900,0
|
|
20240103,124600,412109030,12900,12900,12900,12900,0
|
|
20240103,124500,412109030,12900,12900,12900,12900,2
|
|
20240103,124400,412083230,12900,12900,12900,12900,0
|
|
20240103,124300,412083230,12900,12900,12900,12900,0
|
|
20240103,124200,412083230,12900,12900,12900,12900,3
|
|
20240103,124100,412044530,12900,12900,12900,12900,0
|
|
20240103,124000,412044530,12900,12900,12900,12900,249
|
|
20240103,123900,408832430,12900,12900,12900,12900,0
|
|
20240103,123800,408832430,12900,12900,12900,12900,0
|
|
20240103,123700,408832430,12900,12900,12900,12900,0
|
|
20240103,123600,408832430,12900,12900,12900,12900,0
|
|
20240103,123500,408832430,12900,12900,12900,12900,0
|
|
20240103,123400,408832430,12900,12900,12900,12900,2
|
|
20240103,123300,408806630,12930,12930,12930,12930,0
|
|
20240103,123200,408806630,12930,12910,12930,12910,54
|
|
20240103,123100,408108510,12900,12900,12900,12900,5
|
|
20240103,123000,408044010,12900,12900,12900,12900,5
|
|
20240103,122900,407979510,12860,12860,12860,12860,0
|
|
20240103,122800,407979510,12860,12860,12860,12860,0
|
|
20240103,122700,407979510,12860,12860,12860,12860,0
|
|
20240103,122600,407979510,12860,12860,12860,12860,0
|
|
20240103,122500,407979510,12860,12860,12860,12860,0
|
|
20240103,122400,407979510,12860,12860,12860,12860,0
|
|
20240103,122300,407979510,12860,12870,12870,12860,80
|
|
20240103,122200,406950660,12860,12870,12870,12860,60
|
|
20240103,122100,406178950,12860,12860,12860,12860,1096
|
|
20240103,122000,392084390,12860,12870,12870,12860,246
|
|
20240103,121900,388918720,12880,12880,12880,12880,0
|
|
20240103,121800,388918720,12880,12890,12890,12880,1043
|
|
20240103,121700,375484100,12880,12880,12880,12880,0
|
|
20240103,121600,375484100,12880,12880,12880,12880,0
|
|
20240103,121500,375484100,12880,12880,12880,12880,0
|
|
20240103,121400,375484100,12880,12880,12880,12880,0
|
|
20240103,121300,375484100,12880,12880,12880,12880,1
|
|
20240103,121200,375471220,12880,12880,12880,12880,0
|
|
20240103,121100,375471220,12880,12880,12880,12880,2
|
|
20240103,121000,375445460,12880,12880,12880,12880,48
|
|
20240103,120900,374827220,12880,12880,12880,12880,0
|
|
20240103,120800,374827220,12880,12880,12880,12880,15
|
|
20240103,120700,374634020,12900,12900,12900,12900,16
|
|
20240103,120600,374427620,12880,12880,12880,12880,0
|
|
20240103,120500,374427620,12880,12880,12880,12880,0
|
|
20240103,120400,374427620,12880,12880,12880,12880,0
|
|
20240103,120300,374427620,12880,12880,12880,12880,46
|
|
20240103,120200,373835140,12880,12880,12880,12880,0
|
|
20240103,120100,373835140,12880,12880,12880,12880,119
|
|
20240103,120000,372302420,12880,12880,12880,12880,0
|
|
20240103,115900,372302420,12880,12880,12880,12880,0
|
|
20240103,115800,372302420,12880,12880,12880,12880,0
|
|
20240103,115700,372302420,12880,12880,12880,12880,0
|
|
20240103,115600,372302420,12880,12880,12880,12880,0
|
|
20240103,115500,372302420,12880,12880,12880,12880,0
|
|
20240103,115400,372302420,12880,12880,12880,12880,0
|
|
20240103,115300,372302420,12880,12880,12880,12880,104
|
|
20240103,115200,370962900,12880,12880,12880,12880,0
|
|
20240103,115100,370962900,12880,12890,12890,12880,67
|
|
20240103,115000,370099560,12890,12890,12890,12890,0
|
|
20240103,114900,370099560,12890,12890,12890,12890,0
|
|
20240103,114800,370099560,12890,12900,12910,12890,312
|
|
20240103,114700,366075400,12900,12880,12900,12880,168
|
|
20240103,114600,363910180,12880,12880,12880,12880,90
|
|
20240103,114500,362750980,12880,12880,12880,12880,0
|
|
20240103,114400,362750980,12880,12880,12880,12880,1
|
|
20240103,114300,362738100,12850,12850,12850,12850,0
|
|
20240103,114200,362738100,12850,12850,12850,12850,0
|
|
20240103,114100,362738100,12850,12850,12850,12850,0
|
|
20240103,114000,362738100,12850,12850,12850,12850,0
|
|
20240103,113900,362738100,12850,12850,12850,12850,0
|
|
20240103,113800,362738100,12850,12850,12850,12850,0
|
|
20240103,113700,362738100,12850,12850,12850,12850,0
|
|
20240103,113600,362738100,12850,12850,12850,12850,0
|
|
20240103,113500,362738100,12850,12850,12850,12850,0
|
|
20240103,113400,362738100,12850,12850,12850,12850,190
|
|
20240103,113300,360296600,12850,12850,12850,12850,0
|
|
20240103,113200,360296600,12850,12850,12850,12850,101
|
|
20240103,113100,358998750,12850,12850,12850,12850,0
|
|
20240103,113000,358998750,12850,12850,12850,12850,0
|
|
20240103,112900,358998750,12850,12850,12850,12850,0
|
|
20240103,112800,358998750,12850,12850,12850,12850,10
|
|
20240103,112700,358870250,12850,12860,12860,12850,22
|
|
20240103,112600,358587480,12840,12840,12840,12840,0
|
|
20240103,112500,358587480,12840,12840,12840,12840,0
|
|
20240103,112400,358587480,12840,12840,12840,12840,0
|
|
20240103,112300,358587480,12840,12840,12840,12840,0
|
|
20240103,112200,358587480,12840,12850,12850,12840,4
|
|
20240103,112100,358536090,12890,12890,12890,12890,14
|
|
20240103,112000,358355630,12890,12890,12890,12890,0
|
|
20240103,111900,358355630,12890,12880,12890,12880,22
|
|
20240103,111800,358072120,12840,12840,12840,12840,0
|
|
20240103,111700,358072120,12840,12840,12840,12840,13
|
|
20240103,111600,357905200,12840,12880,12880,12840,168
|
|
20240103,111500,355743680,12850,12850,12850,12850,0
|
|
20240103,111400,355743680,12850,12860,12860,12850,42
|
|
20240103,111300,355203580,12880,12880,12880,12880,13
|
|
20240103,111200,355036140,12870,12880,12880,12870,6
|
|
20240103,111100,354958870,12880,12880,12880,12880,1
|
|
20240103,111000,354945990,12890,12890,12890,12890,10
|
|
20240103,110900,354817090,12890,12860,12890,12860,5
|
|
20240103,110800,354752730,12840,12840,12840,12840,0
|
|
20240103,110700,354752730,12840,12840,12840,12840,65
|
|
20240103,110600,353918130,12840,12830,12840,12830,32
|
|
20240103,110500,353507550,12830,12830,12830,12830,20
|
|
20240103,110400,353250950,12830,12830,12830,12830,0
|
|
20240103,110300,353250950,12830,12830,12830,12830,0
|
|
20240103,110200,353250950,12830,12810,12830,12810,3
|
|
20240103,110100,353212490,12810,12810,12810,12810,1
|
|
20240103,110000,353199680,12800,12840,12840,12800,2543
|
|
20240103,105900,320621230,12850,12850,12850,12850,8
|
|
20240103,105800,320518430,12850,12850,12850,12850,0
|
|
20240103,105700,320518430,12850,12850,12850,12850,50
|
|
20240103,105600,319875930,12850,12850,12850,12850,17
|
|
20240103,105500,319657480,12850,12850,12850,12850,2
|
|
20240103,105400,319631780,12850,12850,12850,12850,50
|
|
20240103,105300,318989280,12850,12850,12850,12850,4
|
|
20240103,105200,318937880,12850,12850,12850,12850,1
|
|
20240103,105100,318925030,12850,12850,12850,12850,4
|
|
20240103,105000,318873630,12840,12840,12840,12840,195
|
|
20240103,104900,316369830,12850,12850,12850,12850,0
|
|
20240103,104800,316369830,12850,12860,12860,12850,518
|
|
20240103,104700,309712550,12850,12850,12850,12850,0
|
|
20240103,104600,309712550,12850,12850,12850,12850,0
|
|
20240103,104500,309712550,12850,12850,12850,12850,0
|
|
20240103,104400,309712550,12850,12850,12850,12850,1
|
|
20240103,104300,309699700,12820,12820,12820,12820,0
|
|
20240103,104200,309699700,12820,12820,12820,12820,0
|
|
20240103,104100,309699700,12820,12820,12820,12820,0
|
|
20240103,104000,309699700,12820,12820,12820,12820,1
|
|
20240103,103900,309686880,12820,12820,12820,12820,0
|
|
20240103,103800,309686880,12820,12820,12820,12820,0
|
|
20240103,103700,309686880,12820,12820,12820,12820,17
|
|
20240103,103600,309468940,12880,12880,12880,12880,3
|
|
20240103,103500,309430300,12880,12880,12880,12880,0
|
|
20240103,103400,309430300,12880,12880,12880,12880,1
|
|
20240103,103300,309417420,12880,12880,12880,12880,1
|
|
20240103,103200,309404540,12800,12850,12850,12800,2500
|
|
20240103,103100,277362590,12840,12840,12840,12840,0
|
|
20240103,103000,277362590,12840,12840,12840,12840,0
|
|
20240103,102900,277362590,12840,12840,12840,12840,100
|
|
20240103,102800,276078590,12840,12840,12840,12840,0
|
|
20240103,102700,276078590,12840,12840,12840,12840,22
|
|
20240103,102600,275796110,12840,12840,12840,12830,628
|
|
20240103,102500,267732830,12840,12840,12840,12840,0
|
|
20240103,102400,267732830,12840,12840,12840,12840,0
|
|
20240103,102300,267732830,12840,12840,12840,12840,2
|
|
20240103,102200,267707150,12850,12850,12850,12850,0
|
|
20240103,102100,267707150,12850,12890,12890,12850,3
|
|
20240103,102000,267668560,12900,12900,12900,12900,0
|
|
20240103,101900,267668560,12900,12860,12900,12860,286
|
|
20240103,101800,263979960,12830,12830,12830,12830,1
|
|
20240103,101700,263967130,12830,12830,12830,12830,50
|
|
20240103,101600,263325630,12830,12830,12830,12830,89
|
|
20240103,101500,262183760,12830,12840,12840,12830,105
|
|
20240103,101400,260835610,12910,12910,12910,12910,0
|
|
20240103,101300,260835610,12910,12910,12910,12910,0
|
|
20240103,101200,260835610,12910,12900,12910,12900,79
|
|
20240103,101100,259816060,12840,12900,12900,12840,129
|
|
20240103,101000,258155800,12900,12840,12900,12830,474
|
|
20240103,100900,252057330,12840,12850,12860,12840,1000
|
|
20240103,100800,239206360,12860,12890,12890,12860,1009
|
|
20240103,100700,226219870,12880,12880,12880,12880,0
|
|
20240103,100600,226219870,12880,12880,12880,12880,0
|
|
20240103,100500,226219870,12880,12880,12880,12880,35
|
|
20240103,100400,225769070,12890,12900,12900,12890,695
|
|
20240103,100300,216810500,12900,12920,12920,12900,23
|
|
20240103,100200,216513370,12920,12920,12920,12920,0
|
|
20240103,100100,216513370,12920,12890,12920,12890,1214
|
|
20240103,100000,200852890,12920,12930,12930,12900,2867
|
|
20240103,095900,163825850,12940,12950,12950,12940,107
|
|
20240103,095800,162441240,12950,12950,12950,12950,25
|
|
20240103,095700,162117490,12960,12960,12960,12960,0
|
|
20240103,095600,162117490,12960,12950,12960,12950,11
|
|
20240103,095500,161975030,12940,12950,12950,12940,185
|
|
20240103,095400,159580630,12960,12960,12960,12960,0
|
|
20240103,095300,159580630,12960,12960,12960,12960,245
|
|
20240103,095200,156405430,12940,12940,12940,12940,0
|
|
20240103,095100,156405430,12940,12950,12950,12940,34
|
|
20240103,095000,155965330,12950,12950,12950,12940,257
|
|
20240103,094900,152637560,12960,12960,12960,12960,61
|
|
20240103,094800,151847000,12970,12980,12980,12960,364
|
|
20240103,094700,147127910,13010,13010,13090,13010,13
|
|
20240103,094600,146958460,13010,13010,13010,12980,729
|
|
20240103,094500,137483700,13110,13110,13110,13110,0
|
|
20240103,094400,137483700,13110,13110,13110,13110,1
|
|
20240103,094300,137470590,13110,13110,13110,13110,0
|
|
20240103,094200,137470590,13110,13110,13110,13110,0
|
|
20240103,094100,137470590,13110,13110,13110,13110,3
|
|
20240103,094000,137431260,13000,13000,13000,13000,0
|
|
20240103,093900,137431260,13000,13000,13010,13000,16
|
|
20240103,093800,137223240,13120,12970,13120,12970,1001
|
|
20240103,093700,124123690,13000,13000,13000,13000,11
|
|
20240103,093600,123980690,12990,12990,12990,12990,95
|
|
20240103,093500,122746640,12990,12990,12990,12990,1
|
|
20240103,093400,122733650,12940,12940,12940,12940,0
|
|
20240103,093300,122733650,12940,12940,12940,12940,10
|
|
20240103,093200,122604250,12940,12940,12940,12940,1
|
|
20240103,093100,122591310,12940,12940,12940,12940,0
|
|
20240103,093000,122591310,12940,12940,12940,12940,0
|
|
20240103,092900,122591310,12940,12940,12940,12940,0
|
|
20240103,092800,122591310,12940,12940,12940,12940,0
|
|
20240103,092700,122591310,12940,12990,12990,12940,40
|
|
20240103,092600,122073660,12940,12940,12940,12940,0
|
|
20240103,092500,122073660,12940,12940,12940,12930,316
|
|
20240103,092400,117985040,12940,12950,12950,12940,326
|
|
20240103,092300,113766340,12950,12970,12970,12950,1981
|
|
20240103,092200,88101670,12990,13000,13000,12990,76
|
|
20240103,092100,87114170,12980,13010,13010,12980,105
|
|
20240103,092000,85748940,13060,13060,13060,13060,0
|
|
20240103,091900,85748940,13060,13060,13060,13060,0
|
|
20240103,091800,85748940,13060,13060,13060,13060,0
|
|
20240103,091700,85748940,13060,13020,13060,13000,509
|
|
20240103,091600,79124520,13060,13060,13060,13060,50
|
|
20240103,091500,78471520,13020,13000,13020,13000,154
|
|
20240103,091400,76468440,13000,12970,13000,12970,1645
|
|
20240103,091300,55129400,12970,12970,12970,12970,0
|
|
20240103,091200,55129400,12970,12970,12970,12970,0
|
|
20240103,091100,55129400,12970,12970,12970,12970,0
|
|
20240103,091000,55129400,12970,12970,12970,12970,0
|
|
20240103,090900,55129400,12970,12920,12970,12910,318
|
|
20240103,090800,51014650,12920,12970,12970,12920,1176
|
|
20240103,090700,35806360,12970,12970,12970,12970,1
|
|
20240103,090600,35793390,12930,12960,12970,12930,662
|
|
20240103,090500,27224810,12970,12970,12970,12970,326
|
|
20240103,090400,22996590,12950,12970,12970,12940,175
|
|
20240103,090300,20730100,12970,12970,12970,12970,1
|
|
20240103,090200,20717130,13000,13000,13000,13000,15
|
|
20240103,090100,20522130,12950,12960,12960,12930,997
|
|
20240103,090000,7610090,13000,13050,13050,13000,501
|