649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,194600,151722410,10880,10880,10880,10880,200
|
|
20240109,194500,151722410,10880,10880,10880,10880,0
|
|
20240109,194400,151722410,10880,10880,10880,10880,0
|
|
20240109,194300,151722410,10880,10880,10880,10880,0
|
|
20240109,194200,151722410,10880,10880,10880,10880,0
|
|
20240109,194100,151722410,10880,10880,10880,10880,0
|
|
20240109,194000,151722410,10880,10880,10880,10880,0
|
|
20240109,193900,151722410,10880,10880,10880,10880,0
|
|
20240109,193800,151722410,10880,10880,10880,10880,0
|
|
20240109,193700,151722410,10880,10880,10880,10880,0
|
|
20240109,193600,151722410,10880,10880,10880,10880,0
|
|
20240109,193500,151722410,10880,10880,10880,10880,0
|
|
20240109,193400,151722410,10880,10880,10880,10880,0
|
|
20240109,193300,151722410,10880,10880,10880,10880,0
|
|
20240109,193200,151722410,10880,10880,10880,10880,0
|
|
20240109,193100,151722410,10880,10880,10880,10880,0
|
|
20240109,193000,151722410,10880,10880,10880,10880,0
|
|
20240109,192900,151722410,10880,10880,10880,10880,0
|
|
20240109,192800,151722410,10880,10880,10880,10880,0
|
|
20240109,192700,151722410,10880,10880,10880,10880,0
|
|
20240109,192600,151722410,10880,10880,10880,10880,0
|
|
20240109,192500,151722410,10880,10880,10880,10880,0
|
|
20240109,192400,151722410,10880,10880,10880,10880,0
|
|
20240109,192300,151722410,10880,10880,10880,10880,0
|
|
20240109,192200,151722410,10880,10880,10880,10880,0
|
|
20240109,192100,151722410,10880,10880,10880,10880,0
|
|
20240109,192000,151722410,10880,10880,10880,10880,0
|
|
20240109,191900,151722410,10880,10880,10880,10880,0
|
|
20240109,191800,151722410,10880,10880,10880,10880,0
|
|
20240109,191700,151722410,10880,10880,10880,10880,0
|
|
20240109,191600,151722410,10880,10880,10880,10880,200
|
|
20240109,191500,151722410,10880,10880,10880,10880,0
|
|
20240109,191400,151722410,10880,10880,10880,10880,0
|
|
20240109,191300,151722410,10880,10880,10880,10880,0
|
|
20240109,191200,151722410,10880,10880,10880,10880,0
|
|
20240109,191100,151722410,10880,10880,10880,10880,0
|
|
20240109,191000,151722410,10880,10880,10880,10880,0
|
|
20240109,190900,151722410,10880,10880,10880,10880,0
|
|
20240109,190800,151722410,10880,10880,10880,10880,0
|
|
20240109,190700,151722410,10880,10880,10880,10880,0
|
|
20240109,190600,151722410,10880,10880,10880,10880,0
|
|
20240109,190500,151722410,10880,10880,10880,10880,0
|
|
20240109,190400,151722410,10880,10880,10880,10880,0
|
|
20240109,190300,151722410,10880,10880,10880,10880,0
|
|
20240109,190200,151722410,10880,10880,10880,10880,0
|
|
20240109,190100,151722410,10880,10880,10880,10880,0
|
|
20240109,190000,151722410,10880,10880,10880,10880,0
|
|
20240109,185900,151722410,10880,10880,10880,10880,0
|
|
20240109,185800,151722410,10880,10880,10880,10880,0
|
|
20240109,185700,151722410,10880,10880,10880,10880,0
|
|
20240109,185600,151722410,10880,10880,10880,10880,0
|
|
20240109,185500,151722410,10880,10880,10880,10880,0
|
|
20240109,185400,151722410,10880,10880,10880,10880,0
|
|
20240109,185300,151722410,10880,10880,10880,10880,0
|
|
20240109,185200,151722410,10880,10880,10880,10880,0
|
|
20240109,185100,151722410,10880,10880,10880,10880,0
|
|
20240109,185000,151722410,10880,10880,10880,10880,0
|
|
20240109,184900,151722410,10880,10880,10880,10880,0
|
|
20240109,184800,151722410,10880,10880,10880,10880,0
|
|
20240109,184700,151722410,10880,10880,10880,10880,0
|
|
20240109,184600,151722410,10880,10880,10880,10880,200
|
|
20240109,184500,151722410,10880,10880,10880,10880,0
|
|
20240109,184400,151722410,10880,10880,10880,10880,0
|
|
20240109,184300,151722410,10880,10880,10880,10880,0
|
|
20240109,184200,151722410,10880,10880,10880,10880,0
|
|
20240109,184100,151722410,10880,10880,10880,10880,0
|
|
20240109,184000,151722410,10880,10880,10880,10880,0
|
|
20240109,183900,151722410,10880,10880,10880,10880,0
|
|
20240109,183800,151722410,10880,10880,10880,10880,0
|
|
20240109,183700,151722410,10880,10880,10880,10880,0
|
|
20240109,183600,151722410,10880,10880,10880,10880,0
|
|
20240109,183500,151722410,10880,10880,10880,10880,0
|
|
20240109,183400,151722410,10880,10880,10880,10880,0
|
|
20240109,183300,151722410,10880,10880,10880,10880,0
|
|
20240109,183200,151722410,10880,10880,10880,10880,0
|
|
20240109,183100,151722410,10880,10880,10880,10880,0
|
|
20240109,183000,151722410,10880,10880,10880,10880,0
|
|
20240109,182900,151722410,10880,10880,10880,10880,0
|
|
20240109,182800,151722410,10880,10880,10880,10880,0
|
|
20240109,182700,151722410,10880,10880,10880,10880,0
|
|
20240109,182600,151722410,10880,10880,10880,10880,0
|
|
20240109,182500,151722410,10880,10880,10880,10880,0
|
|
20240109,182400,151722410,10880,10880,10880,10880,0
|
|
20240109,182300,151722410,10880,10880,10880,10880,0
|
|
20240109,182200,151722410,10880,10880,10880,10880,0
|
|
20240109,182100,151722410,10880,10880,10880,10880,0
|
|
20240109,182000,151722410,10880,10880,10880,10880,0
|
|
20240109,181900,151722410,10880,10880,10880,10880,0
|
|
20240109,181800,151722410,10880,10880,10880,10880,0
|
|
20240109,181700,151722410,10880,10880,10880,10880,0
|
|
20240109,181600,151722410,10880,10880,10880,10880,200
|
|
20240109,181500,151722410,10880,10880,10880,10880,0
|
|
20240109,181400,151722410,10880,10880,10880,10880,0
|
|
20240109,181300,151722410,10880,10880,10880,10880,0
|
|
20240109,181200,151722410,10880,10880,10880,10880,0
|
|
20240109,181100,151722410,10880,10880,10880,10880,0
|
|
20240109,181000,151722410,10880,10880,10880,10880,0
|
|
20240109,180900,151722410,10880,10880,10880,10880,0
|
|
20240109,180800,151722410,10880,10880,10880,10880,0
|
|
20240109,180700,151722410,10880,10880,10880,10880,0
|
|
20240109,180600,151722410,10880,10880,10880,10880,0
|
|
20240109,180500,151722410,10880,10880,10880,10880,0
|
|
20240109,180400,151722410,10880,10880,10880,10880,0
|
|
20240109,180300,151722410,10880,10880,10880,10880,0
|
|
20240109,180200,151722410,10880,10880,10880,10880,0
|
|
20240109,180100,151722410,10880,10880,10880,10880,0
|
|
20240109,180000,151722410,10880,10880,10880,10880,0
|
|
20240109,175900,151722410,10880,10880,10880,10880,0
|
|
20240109,175800,151722410,10880,10880,10880,10880,0
|
|
20240109,175700,151722410,10880,10880,10880,10880,0
|
|
20240109,175600,151722410,10880,10880,10880,10880,0
|
|
20240109,175500,151722410,10880,10880,10880,10880,0
|
|
20240109,175400,151722410,10880,10880,10880,10880,0
|
|
20240109,175300,151722410,10880,10880,10880,10880,0
|
|
20240109,175200,151722410,10880,10880,10880,10880,0
|
|
20240109,175100,151722410,10880,10880,10880,10880,0
|
|
20240109,175000,151722410,10880,10880,10880,10880,0
|
|
20240109,174900,151722410,10880,10880,10880,10880,0
|
|
20240109,174800,151722410,10880,10880,10880,10880,0
|
|
20240109,174700,151722410,10880,10880,10880,10880,0
|
|
20240109,174600,151722410,10880,10880,10880,10880,200
|
|
20240109,174500,151722410,10880,10880,10880,10880,0
|
|
20240109,174400,151722410,10880,10880,10880,10880,0
|
|
20240109,174300,151722410,10880,10880,10880,10880,0
|
|
20240109,174200,151722410,10880,10880,10880,10880,0
|
|
20240109,174100,151722410,10880,10880,10880,10880,0
|
|
20240109,174000,151722410,10880,10880,10880,10880,0
|
|
20240109,173900,151722410,10880,10880,10880,10880,0
|
|
20240109,173800,151722410,10880,10880,10880,10880,0
|
|
20240109,173700,151722410,10880,10880,10880,10880,0
|
|
20240109,173600,151722410,10880,10880,10880,10880,0
|
|
20240109,173500,151722410,10880,10880,10880,10880,0
|
|
20240109,173400,151722410,10880,10880,10880,10880,0
|
|
20240109,173300,151722410,10880,10880,10880,10880,0
|
|
20240109,173200,151722410,10880,10880,10880,10880,0
|
|
20240109,173100,151722410,10880,10880,10880,10880,0
|
|
20240109,173000,151722410,10880,10880,10880,10880,0
|
|
20240109,172900,151722410,10880,10880,10880,10880,0
|
|
20240109,172800,151722410,10880,10880,10880,10880,0
|
|
20240109,172700,151722410,10880,10880,10880,10880,0
|
|
20240109,172600,151722410,10880,10880,10880,10880,0
|
|
20240109,172500,151722410,10880,10880,10880,10880,0
|
|
20240109,172400,151722410,10880,10880,10880,10880,0
|
|
20240109,172300,151722410,10880,10880,10880,10880,0
|
|
20240109,172200,151722410,10880,10880,10880,10880,0
|
|
20240109,172100,151722410,10880,10880,10880,10880,0
|
|
20240109,172000,151722410,10880,10880,10880,10880,0
|
|
20240109,171900,151722410,10880,10880,10880,10880,0
|
|
20240109,171800,151722410,10880,10880,10880,10880,0
|
|
20240109,171700,151722410,10880,10880,10880,10880,0
|
|
20240109,171600,151722410,10880,10880,10880,10880,200
|
|
20240109,171500,151722410,10880,10880,10880,10880,0
|
|
20240109,171400,151722410,10880,10880,10880,10880,0
|
|
20240109,171300,151722410,10880,10880,10880,10880,0
|
|
20240109,171200,151722410,10880,10880,10880,10880,0
|
|
20240109,171100,151722410,10880,10880,10880,10880,0
|
|
20240109,171000,151722410,10880,10880,10880,10880,0
|
|
20240109,170900,151722410,10880,10880,10880,10880,0
|
|
20240109,170800,151722410,10880,10880,10880,10880,0
|
|
20240109,170700,151722410,10880,10880,10880,10880,0
|
|
20240109,170600,151722410,10880,10880,10880,10880,0
|
|
20240109,170500,151722410,10880,10880,10880,10880,0
|
|
20240109,170400,151722410,10880,10880,10880,10880,0
|
|
20240109,170300,151722410,10880,10880,10880,10880,0
|
|
20240109,170200,151722410,10880,10880,10880,10880,0
|
|
20240109,170100,151722410,10880,10880,10880,10880,0
|
|
20240109,170000,151722410,10880,10880,10880,10880,0
|
|
20240109,165900,151722410,10880,10880,10880,10880,0
|
|
20240109,165800,151722410,10880,10880,10880,10880,0
|
|
20240109,165700,151722410,10880,10880,10880,10880,0
|
|
20240109,165600,151722410,10880,10880,10880,10880,0
|
|
20240109,165500,151722410,10880,10880,10880,10880,0
|
|
20240109,165400,151722410,10880,10880,10880,10880,0
|
|
20240109,165300,151722410,10880,10880,10880,10880,0
|
|
20240109,165200,151722410,10880,10880,10880,10880,0
|
|
20240109,165100,151722410,10880,10880,10880,10880,0
|
|
20240109,165000,151722410,10880,10880,10880,10880,0
|
|
20240109,164900,151722410,10880,10880,10880,10880,0
|
|
20240109,164800,151722410,10880,10880,10880,10880,0
|
|
20240109,164700,151722410,10880,10880,10880,10880,0
|
|
20240109,164600,151722410,10880,10880,10880,10880,200
|
|
20240109,164500,151722410,10880,10880,10880,10880,0
|
|
20240109,164400,151722410,10880,10880,10880,10880,0
|
|
20240109,164300,151722410,10880,10880,10880,10880,0
|
|
20240109,164200,151722410,10880,10880,10880,10880,0
|
|
20240109,164100,151722410,10880,10880,10880,10880,0
|
|
20240109,164000,151722410,10880,10880,10880,10880,0
|
|
20240109,163900,151722410,10880,10880,10880,10880,0
|
|
20240109,163800,151722410,10880,10880,10880,10880,0
|
|
20240109,163700,151722410,10880,10880,10880,10880,0
|
|
20240109,163600,151722410,10880,10880,10880,10880,0
|
|
20240109,163500,151722410,10880,10880,10880,10880,0
|
|
20240109,163400,151722410,10880,10880,10880,10880,0
|
|
20240109,163300,151722410,10880,10880,10880,10880,0
|
|
20240109,163200,151722410,10880,10880,10880,10880,0
|
|
20240109,163100,151722410,10880,10880,10880,10880,0
|
|
20240109,163000,151722410,10880,10880,10880,10880,0
|
|
20240109,162900,151722410,10880,10880,10880,10880,0
|
|
20240109,162800,151722410,10880,10880,10880,10880,0
|
|
20240109,162700,151722410,10880,10880,10880,10880,0
|
|
20240109,162600,151722410,10880,10880,10880,10880,0
|
|
20240109,162500,151722410,10880,10880,10880,10880,0
|
|
20240109,162400,151722410,10880,10880,10880,10880,0
|
|
20240109,162300,151722410,10880,10880,10880,10880,0
|
|
20240109,162200,151722410,10880,10880,10880,10880,0
|
|
20240109,162100,151722410,10880,10880,10880,10880,0
|
|
20240109,162000,151722410,10880,10880,10880,10880,0
|
|
20240109,161900,151722410,10880,10880,10880,10880,0
|
|
20240109,161800,151722410,10880,10880,10880,10880,0
|
|
20240109,161700,151722410,10880,10880,10880,10880,0
|
|
20240109,161600,151722410,10880,10880,10880,10880,200
|
|
20240109,161500,151722410,10880,10880,10880,10880,0
|
|
20240109,161400,151722410,10880,10880,10880,10880,0
|
|
20240109,161300,151722410,10880,10880,10880,10880,0
|
|
20240109,161200,151722410,10880,10880,10880,10880,0
|
|
20240109,161100,151722410,10880,10880,10880,10880,0
|
|
20240109,161000,151722410,10880,10880,10880,10880,0
|
|
20240109,160900,151722410,10880,10880,10880,10880,0
|
|
20240109,160800,151722410,10880,10880,10880,10880,0
|
|
20240109,160700,151722410,10880,10880,10880,10880,0
|
|
20240109,160600,151722410,10880,10880,10880,10880,0
|
|
20240109,160500,151722410,10880,10880,10880,10880,0
|
|
20240109,160400,151722410,10880,10880,10880,10880,0
|
|
20240109,160300,151722410,10880,10880,10880,10880,0
|
|
20240109,160200,151722410,10880,10880,10880,10880,0
|
|
20240109,160100,151722410,10880,10880,10880,10880,0
|
|
20240109,160000,151722410,10880,10880,10880,10880,0
|
|
20240109,155900,151722410,10880,10880,10880,10880,0
|
|
20240109,155800,151722410,10880,10880,10880,10880,0
|
|
20240109,155700,151722410,10880,10880,10880,10880,0
|
|
20240109,155600,151722410,10880,10880,10880,10880,0
|
|
20240109,155500,151722410,10880,10880,10880,10880,0
|
|
20240109,155400,151722410,10880,10880,10880,10880,0
|
|
20240109,155300,151722410,10880,10880,10880,10880,0
|
|
20240109,155200,151722410,10880,10880,10880,10880,0
|
|
20240109,155100,151722410,10880,10880,10880,10880,0
|
|
20240109,155000,151722410,10880,10880,10880,10880,0
|
|
20240109,154900,151722410,10880,10880,10880,10880,0
|
|
20240109,154800,151722410,10880,10880,10880,10880,0
|
|
20240109,154700,151722410,10880,10880,10880,10880,0
|
|
20240109,154600,151722410,10880,10880,10880,10880,200
|
|
20240109,154500,151722410,10880,10880,10880,10880,0
|
|
20240109,154400,151722410,10880,10880,10880,10880,0
|
|
20240109,154300,151722410,10880,10880,10880,10880,0
|
|
20240109,154200,151722410,10880,10880,10880,10880,0
|
|
20240109,154100,151722410,10880,10880,10880,10880,0
|
|
20240109,154000,151722410,10880,10880,10880,10880,0
|
|
20240109,153900,151722410,10880,10880,10880,10880,0
|
|
20240109,153800,151722410,10880,10880,10880,10880,0
|
|
20240109,153700,151722410,10880,10880,10880,10880,0
|
|
20240109,153600,151722410,10880,10880,10880,10880,0
|
|
20240109,153500,151722410,10880,10880,10880,10880,0
|
|
20240109,153400,151722410,10880,10880,10880,10880,0
|
|
20240109,153300,151722410,10880,10880,10880,10880,0
|
|
20240109,153200,151722410,10880,10880,10880,10880,0
|
|
20240109,153100,151722410,10880,10880,10880,10880,0
|
|
20240109,153000,151722410,10880,10880,10880,10880,200
|
|
20240109,152900,149546410,10880,10880,10880,10880,0
|
|
20240109,152800,149546410,10880,10880,10880,10880,0
|
|
20240109,152700,149546410,10880,10880,10880,10880,0
|
|
20240109,152600,149546410,10880,10880,10880,10880,0
|
|
20240109,152500,149546410,10880,10880,10880,10880,0
|
|
20240109,152400,149546410,10880,10880,10880,10880,0
|
|
20240109,152300,149546410,10880,10880,10880,10880,0
|
|
20240109,152200,149546410,10880,10880,10880,10880,0
|
|
20240109,152100,149546410,10880,10880,10880,10880,0
|
|
20240109,152000,149546410,10880,10880,10880,10880,0
|
|
20240109,151900,149546410,10880,10880,10880,10880,0
|
|
20240109,151800,149546410,10880,10880,10880,10880,6
|
|
20240109,151700,149481130,10880,10880,10880,10880,0
|
|
20240109,151600,149481130,10880,10880,10880,10880,0
|
|
20240109,151500,149481130,10880,10880,10880,10880,0
|
|
20240109,151400,149481130,10880,10880,10880,10880,0
|
|
20240109,151300,149481130,10880,10880,10880,10880,3
|
|
20240109,151200,149448490,10880,10880,10880,10880,0
|
|
20240109,151100,149448490,10880,10880,10880,10880,1
|
|
20240109,151000,149437610,10860,10860,10860,10860,1
|
|
20240109,150900,149426750,10860,10860,10860,10860,2
|
|
20240109,150800,149405030,10860,10860,10860,10860,404
|
|
20240109,150700,145017590,10860,10870,10870,10860,11
|
|
20240109,150600,144898120,10870,10860,10870,10860,592
|
|
20240109,150500,138467290,10850,10850,10850,10850,0
|
|
20240109,150400,138467290,10850,10850,10850,10850,10
|
|
20240109,150300,138358790,10850,10850,10850,10850,0
|
|
20240109,150200,138358790,10850,10850,10850,10850,0
|
|
20240109,150100,138358790,10850,10850,10850,10850,0
|
|
20240109,150000,138358790,10850,10850,10850,10850,1
|
|
20240109,145900,138347940,10850,10850,10850,10850,1
|
|
20240109,145800,138337090,10850,10840,10850,10840,10
|
|
20240109,145700,138228600,10850,10850,10850,10850,0
|
|
20240109,145600,138228600,10850,10850,10850,10850,0
|
|
20240109,145500,138228600,10850,10850,10850,10850,0
|
|
20240109,145400,138228600,10850,10850,10850,10850,0
|
|
20240109,145300,138228600,10850,10840,10860,10840,116
|
|
20240109,145200,136970940,10830,10810,10830,10810,63
|
|
20240109,145100,136288980,10840,10840,10840,10840,0
|
|
20240109,145000,136288980,10840,10840,10840,10840,0
|
|
20240109,144900,136288980,10840,10820,10840,10800,18
|
|
20240109,144800,136094180,10850,10850,10850,10850,0
|
|
20240109,144700,136094180,10850,10850,10850,10850,0
|
|
20240109,144600,136094180,10850,10850,10850,10850,0
|
|
20240109,144500,136094180,10850,10850,10850,10850,0
|
|
20240109,144400,136094180,10850,10850,10850,10850,10
|
|
20240109,144300,135985680,10850,10760,10850,10760,392
|
|
20240109,144200,131757710,10700,10700,10700,10700,0
|
|
20240109,144100,131757710,10700,10750,10750,10700,3326
|
|
20240109,144000,96126110,10760,10750,10760,10750,33
|
|
20240109,143900,95771100,10740,10730,10740,10710,49
|
|
20240109,143800,95246120,10740,10740,10740,10740,27
|
|
20240109,143700,94956140,10720,10720,10720,10720,15
|
|
20240109,143600,94795340,10720,10720,10720,10720,0
|
|
20240109,143500,94795340,10720,10740,10740,10720,6
|
|
20240109,143400,94731000,10700,10700,10700,10700,0
|
|
20240109,143300,94731000,10700,10700,10700,10700,0
|
|
20240109,143200,94731000,10700,10700,10700,10700,0
|
|
20240109,143100,94731000,10700,10720,10720,10700,101
|
|
20240109,143000,93650280,10710,10710,10710,10710,0
|
|
20240109,142900,93650280,10710,10730,10730,10710,100
|
|
20240109,142800,92579190,10700,10700,10700,10700,0
|
|
20240109,142700,92579190,10700,10730,10730,10700,164
|
|
20240109,142600,90822710,10730,10730,10730,10730,0
|
|
20240109,142500,90822710,10730,10730,10730,10730,0
|
|
20240109,142400,90822710,10730,10730,10730,10730,0
|
|
20240109,142300,90822710,10730,10740,10740,10730,54
|
|
20240109,142200,90243140,10760,10760,10760,10760,0
|
|
20240109,142100,90243140,10760,10760,10760,10760,0
|
|
20240109,142000,90243140,10760,10760,10760,10760,0
|
|
20240109,141900,90243140,10760,10760,10760,10760,0
|
|
20240109,141800,90243140,10760,10760,10760,10760,0
|
|
20240109,141700,90243140,10760,10760,10760,10760,0
|
|
20240109,141600,90243140,10760,10760,10760,10760,0
|
|
20240109,141500,90243140,10760,10760,10760,10760,1
|
|
20240109,141400,90232380,10860,10750,10860,10750,10
|
|
20240109,141300,90124140,10790,10810,10810,10790,3
|
|
20240109,141200,90091740,10830,10830,10830,10830,0
|
|
20240109,141100,90091740,10830,10830,10830,10830,2
|
|
20240109,141000,90070080,10830,10830,10830,10830,0
|
|
20240109,140900,90070080,10830,10830,10830,10830,0
|
|
20240109,140800,90070080,10830,10830,10830,10830,1
|
|
20240109,140700,90059250,10860,10860,10860,10860,0
|
|
20240109,140600,90059250,10860,10790,10860,10790,159
|
|
20240109,140500,88341860,10790,10780,10790,10780,7
|
|
20240109,140400,88266390,10700,10700,10700,10700,0
|
|
20240109,140300,88266390,10700,10770,10770,10700,168
|
|
20240109,140200,86467420,10790,10790,10790,10790,0
|
|
20240109,140100,86467420,10790,10790,10790,10790,0
|
|
20240109,140000,86467420,10790,10790,10790,10790,0
|
|
20240109,135900,86467420,10790,10790,10790,10790,1
|
|
20240109,135800,86456630,10860,10860,10860,10860,0
|
|
20240109,135700,86456630,10860,10860,10860,10860,0
|
|
20240109,135600,86456630,10860,10860,10860,10860,0
|
|
20240109,135500,86456630,10860,10860,10860,10860,0
|
|
20240109,135400,86456630,10860,10860,10860,10860,0
|
|
20240109,135300,86456630,10860,10860,10860,10860,0
|
|
20240109,135200,86456630,10860,10860,10860,10860,0
|
|
20240109,135100,86456630,10860,10860,10860,10860,0
|
|
20240109,135000,86456630,10860,10860,10860,10860,0
|
|
20240109,134900,86456630,10860,10860,10860,10860,0
|
|
20240109,134800,86456630,10860,10860,10860,10860,0
|
|
20240109,134700,86456630,10860,10860,10860,10860,0
|
|
20240109,134600,86456630,10860,10860,10860,10860,0
|
|
20240109,134500,86456630,10860,10750,10860,10750,552
|
|
20240109,134400,80501900,10750,10740,10750,10740,10
|
|
20240109,134300,80394450,10670,10670,10670,10670,0
|
|
20240109,134200,80394450,10670,10670,10670,10670,0
|
|
20240109,134100,80394450,10670,10720,10720,10670,90
|
|
20240109,134000,79433750,10690,10690,10690,10690,0
|
|
20240109,133900,79433750,10690,10690,10690,10690,0
|
|
20240109,133800,79433750,10690,10690,10690,10690,16
|
|
20240109,133700,79262710,10690,10690,10690,10690,4
|
|
20240109,133600,79219950,10710,10710,10710,10710,0
|
|
20240109,133500,79219950,10710,10730,10730,10710,150
|
|
20240109,133400,77613430,10710,10730,10730,10710,50
|
|
20240109,133300,77077720,10730,10730,10730,10730,0
|
|
20240109,133200,77077720,10730,10730,10730,10730,0
|
|
20240109,133100,77077720,10730,10730,10730,10730,3
|
|
20240109,133000,77045530,10730,10730,10730,10730,0
|
|
20240109,132900,77045530,10730,10730,10730,10730,0
|
|
20240109,132800,77045530,10730,10730,10730,10730,0
|
|
20240109,132700,77045530,10730,10730,10730,10730,0
|
|
20240109,132600,77045530,10730,10730,10730,10730,7
|
|
20240109,132500,76970420,10730,10730,10730,10730,0
|
|
20240109,132400,76970420,10730,10730,10730,10730,0
|
|
20240109,132300,76970420,10730,10730,10730,10730,15
|
|
20240109,132200,76809470,10730,10730,10730,10730,0
|
|
20240109,132100,76809470,10730,10750,10750,10730,3
|
|
20240109,132000,76777250,10770,10770,10770,10770,0
|
|
20240109,131900,76777250,10770,10770,10770,10770,0
|
|
20240109,131800,76777250,10770,10770,10770,10770,4
|
|
20240109,131700,76734170,10770,10770,10770,10770,0
|
|
20240109,131600,76734170,10770,10770,10770,10770,0
|
|
20240109,131500,76734170,10770,10770,10770,10770,11
|
|
20240109,131400,76615700,10760,10760,10760,10760,0
|
|
20240109,131300,76615700,10760,10760,10760,10760,0
|
|
20240109,131200,76615700,10760,10760,10760,10760,4
|
|
20240109,131100,76572660,10850,10850,10850,10850,0
|
|
20240109,131000,76572660,10850,10850,10850,10850,0
|
|
20240109,130900,76572660,10850,10840,10850,10840,6
|
|
20240109,130800,76507600,10710,10800,10800,10710,18
|
|
20240109,130700,76314290,10860,10860,10860,10860,0
|
|
20240109,130600,76314290,10860,10860,10860,10860,0
|
|
20240109,130500,76314290,10860,10860,10860,10860,0
|
|
20240109,130400,76314290,10860,10860,10860,10860,0
|
|
20240109,130300,76314290,10860,10860,10860,10860,0
|
|
20240109,130200,76314290,10860,10860,10860,10860,0
|
|
20240109,130100,76314290,10860,10860,10860,10860,0
|
|
20240109,130000,76314290,10860,10860,10860,10860,0
|
|
20240109,125900,76314290,10860,10860,10860,10860,0
|
|
20240109,125800,76314290,10860,10860,10860,10860,0
|
|
20240109,125700,76314290,10860,10860,10860,10860,0
|
|
20240109,125600,76314290,10860,10860,10860,10860,0
|
|
20240109,125500,76314290,10860,10860,10860,10860,0
|
|
20240109,125400,76314290,10860,10830,10860,10820,166
|
|
20240109,125300,74515420,10850,10710,10850,10710,196
|
|
20240109,125200,72411990,10650,10650,10650,10650,0
|
|
20240109,125100,72411990,10650,10690,10690,10650,24
|
|
20240109,125000,72156030,10700,10700,10700,10700,55
|
|
20240109,124900,71567530,10700,10740,10740,10700,317
|
|
20240109,124800,68172820,10740,10740,10740,10740,1
|
|
20240109,124700,68162080,10740,10760,10760,10740,232
|
|
20240109,124600,65669290,10760,10780,10780,10760,13
|
|
20240109,124500,65529360,10790,10790,10790,10790,5
|
|
20240109,124400,65475410,10790,10790,10790,10790,70
|
|
20240109,124300,64720110,10800,10810,10810,10800,16
|
|
20240109,124200,64547160,10810,10810,10810,10810,0
|
|
20240109,124100,64547160,10810,10810,10810,10810,0
|
|
20240109,124000,64547160,10810,10810,10810,10810,0
|
|
20240109,123900,64547160,10810,10810,10810,10810,1
|
|
20240109,123800,64536350,10790,10860,10860,10790,28
|
|
20240109,123700,64233830,10870,10870,10870,10870,0
|
|
20240109,123600,64233830,10870,10870,10870,10870,1
|
|
20240109,123500,64222960,10880,10880,10880,10880,0
|
|
20240109,123400,64222960,10880,10880,10880,10880,0
|
|
20240109,123300,64222960,10880,10880,10880,10880,0
|
|
20240109,123200,64222960,10880,10880,10880,10880,0
|
|
20240109,123100,64222960,10880,10880,10880,10880,1
|
|
20240109,123000,64212080,10890,10890,10890,10890,0
|
|
20240109,122900,64212080,10890,10890,10890,10890,0
|
|
20240109,122800,64212080,10890,10860,10890,10860,61
|
|
20240109,122700,63548970,10860,10860,10860,10860,0
|
|
20240109,122600,63548970,10860,10860,10860,10860,1
|
|
20240109,122500,63538110,10860,10860,10860,10860,20
|
|
20240109,122400,63320910,10820,10820,10820,10820,0
|
|
20240109,122300,63320910,10820,10820,10820,10820,0
|
|
20240109,122200,63320910,10820,10820,10820,10820,0
|
|
20240109,122100,63320910,10820,10820,10820,10820,0
|
|
20240109,122000,63320910,10820,10820,10820,10820,0
|
|
20240109,121900,63320910,10820,10820,10820,10820,0
|
|
20240109,121800,63320910,10820,10820,10820,10820,0
|
|
20240109,121700,63320910,10820,10820,10820,10820,20
|
|
20240109,121600,63104510,10820,10820,10820,10820,1
|
|
20240109,121500,63093690,10840,10840,10840,10840,0
|
|
20240109,121400,63093690,10840,10840,10840,10840,0
|
|
20240109,121300,63093690,10840,10840,10840,10840,0
|
|
20240109,121200,63093690,10840,10840,10840,10840,17
|
|
20240109,121100,62909410,10790,10790,10790,10790,0
|
|
20240109,121000,62909410,10790,10790,10790,10790,0
|
|
20240109,120900,62909410,10790,10790,10790,10790,0
|
|
20240109,120800,62909410,10790,10790,10790,10790,0
|
|
20240109,120700,62909410,10790,10850,10850,10790,470
|
|
20240109,120600,57832970,10870,10870,10870,10870,12
|
|
20240109,120500,57702530,10930,10930,10930,10930,0
|
|
20240109,120400,57702530,10930,10930,10930,10930,0
|
|
20240109,120300,57702530,10930,10930,10930,10930,0
|
|
20240109,120200,57702530,10930,10930,10930,10930,0
|
|
20240109,120100,57702530,10930,10930,10930,10930,0
|
|
20240109,120000,57702530,10930,10930,10930,10930,0
|
|
20240109,115900,57702530,10930,10900,10930,10900,102
|
|
20240109,115800,56590570,10900,10860,10900,10860,62
|
|
20240109,115700,55917210,10890,10890,10890,10890,0
|
|
20240109,115600,55917210,10890,10890,10890,10890,0
|
|
20240109,115500,55917210,10890,10870,10890,10870,111
|
|
20240109,115400,54708620,10890,10890,10890,10890,0
|
|
20240109,115300,54708620,10890,10810,10890,10810,19
|
|
20240109,115200,54502130,10810,10810,10810,10810,2
|
|
20240109,115100,54480510,10900,10900,10900,10900,2
|
|
20240109,115000,54458710,10840,10900,10900,10840,3
|
|
20240109,114900,54426130,10910,10860,10910,10860,160
|
|
20240109,114800,52688480,10920,10900,10940,10860,300
|
|
20240109,114700,49427590,10910,10910,10910,10910,102
|
|
20240109,114600,48314770,10940,10910,10940,10910,363
|
|
20240109,114500,44344070,10920,10890,10920,10890,595
|
|
20240109,114400,37858190,10890,10850,10890,10850,786
|
|
20240109,114300,29312710,10850,10850,10850,10850,0
|
|
20240109,114200,29312710,10850,10850,10850,10850,0
|
|
20240109,114100,29312710,10850,10850,10850,10850,0
|
|
20240109,114000,29312710,10850,10850,10850,10850,0
|
|
20240109,113900,29312710,10850,10850,10850,10850,11
|
|
20240109,113800,29193360,10860,10850,10860,10850,21
|
|
20240109,113700,28965390,10770,10780,10780,10770,10
|
|
20240109,113600,28857600,10860,10850,10860,10850,20
|
|
20240109,113500,28640500,10820,10820,10820,10820,1
|
|
20240109,113400,28629680,10870,10870,10870,10870,0
|
|
20240109,113300,28629680,10870,10870,10870,10870,0
|
|
20240109,113200,28629680,10870,10870,10870,10870,0
|
|
20240109,113100,28629680,10870,10850,10870,10850,66
|
|
20240109,113000,27913010,10750,10810,10810,10750,480
|
|
20240109,112900,22751700,10810,10810,10810,10810,120
|
|
20240109,112800,21454500,10810,10820,10820,10810,46
|
|
20240109,112700,20957090,10860,10860,10860,10860,0
|
|
20240109,112600,20957090,10860,10860,10860,10860,0
|
|
20240109,112500,20957090,10860,10860,10860,10860,0
|
|
20240109,112400,20957090,10860,10860,10860,10860,2
|
|
20240109,112300,20935370,10820,10820,10820,10820,0
|
|
20240109,112200,20935370,10820,10820,10820,10820,6
|
|
20240109,112100,20870450,10810,10860,10860,10810,13
|
|
20240109,112000,20729870,10800,10800,10800,10800,50
|
|
20240109,111900,20189870,10860,10860,10860,10860,1
|
|
20240109,111800,20179010,10870,10870,10870,10870,0
|
|
20240109,111700,20179010,10870,10870,10870,10870,0
|
|
20240109,111600,20179010,10870,10870,10870,10870,0
|
|
20240109,111500,20179010,10870,10870,10870,10870,0
|
|
20240109,111400,20179010,10870,10870,10870,10870,0
|
|
20240109,111300,20179010,10870,10860,10870,10860,69
|
|
20240109,111200,19429560,10840,10750,10860,10740,309
|
|
20240109,111100,16091570,10870,10870,10870,10870,0
|
|
20240109,111000,16091570,10870,10870,10870,10870,0
|
|
20240109,110900,16091570,10870,10870,10870,10870,0
|
|
20240109,110800,16091570,10870,10870,10870,10870,0
|
|
20240109,110700,16091570,10870,10870,10870,10870,0
|
|
20240109,110600,16091570,10870,10870,10870,10870,0
|
|
20240109,110500,16091570,10870,10870,10870,10870,0
|
|
20240109,110400,16091570,10870,10870,10870,10870,0
|
|
20240109,110300,16091570,10870,10870,10870,10870,0
|
|
20240109,110200,16091570,10870,10870,10870,10870,0
|
|
20240109,110100,16091570,10870,10870,10870,10870,0
|
|
20240109,110000,16091570,10870,10870,10870,10870,0
|
|
20240109,105900,16091570,10870,10870,10870,10870,0
|
|
20240109,105800,16091570,10870,10870,10870,10870,0
|
|
20240109,105700,16091570,10870,10870,10870,10870,0
|
|
20240109,105600,16091570,10870,10870,10870,10870,0
|
|
20240109,105500,16091570,10870,10870,10870,10870,0
|
|
20240109,105400,16091570,10870,10870,10870,10870,0
|
|
20240109,105300,16091570,10870,10870,10870,10870,0
|
|
20240109,105200,16091570,10870,10870,10870,10870,0
|
|
20240109,105100,16091570,10870,10870,10870,10870,0
|
|
20240109,105000,16091570,10870,10870,10870,10870,0
|
|
20240109,104900,16091570,10870,10870,10870,10870,0
|
|
20240109,104800,16091570,10870,10870,10870,10870,0
|
|
20240109,104700,16091570,10870,10870,10870,10870,0
|
|
20240109,104600,16091570,10870,10870,10870,10870,0
|
|
20240109,104500,16091570,10870,10870,10870,10870,0
|
|
20240109,104400,16091570,10870,10870,10870,10870,0
|
|
20240109,104300,16091570,10870,10870,10870,10870,0
|
|
20240109,104200,16091570,10870,10870,10870,10870,1
|
|
20240109,104100,16080700,10700,10810,10810,10700,763
|
|
20240109,104000,7887960,10880,10880,10880,10880,0
|
|
20240109,103900,7887960,10880,10810,10880,10780,97
|
|
20240109,103800,6841690,10810,10810,10810,10810,20
|
|
20240109,103700,6625490,10810,10810,10810,10810,0
|
|
20240109,103600,6625490,10810,10810,10810,10810,95
|
|
20240109,103500,5598540,10880,10880,10880,10880,50
|
|
20240109,103400,5054540,10880,10880,10880,10880,0
|
|
20240109,103300,5054540,10880,10880,10880,10880,0
|
|
20240109,103200,5054540,10880,10880,10880,10880,0
|
|
20240109,103100,5054540,10880,10880,10880,10880,0
|
|
20240109,103000,5054540,10880,10880,10880,10880,0
|
|
20240109,102900,5054540,10880,10880,10880,10880,0
|
|
20240109,102800,5054540,10880,10880,10880,10880,0
|
|
20240109,102700,5054540,10880,10850,10880,10810,17
|
|
20240109,102600,4870470,10890,10890,10890,10890,0
|
|
20240109,102500,4870470,10890,10890,10890,10890,0
|
|
20240109,102400,4870470,10890,10890,10890,10890,0
|
|
20240109,102300,4870470,10890,10850,10890,10850,61
|
|
20240109,102200,4208180,10890,10890,10890,10890,0
|
|
20240109,102100,4208180,10890,10890,10890,10890,0
|
|
20240109,102000,4208180,10890,10890,10890,10890,0
|
|
20240109,101900,4208180,10890,10890,10890,10890,0
|
|
20240109,101800,4208180,10890,10890,10890,10890,1
|
|
20240109,101700,4197290,10890,10890,10890,10890,0
|
|
20240109,101600,4197290,10890,10890,10890,10890,0
|
|
20240109,101500,4197290,10890,10890,10890,10890,0
|
|
20240109,101400,4197290,10890,10890,10890,10890,0
|
|
20240109,101300,4197290,10890,10890,10890,10890,0
|
|
20240109,101200,4197290,10890,10890,10890,10890,0
|
|
20240109,101100,4197290,10890,10890,10890,10890,0
|
|
20240109,101000,4197290,10890,10890,10890,10890,0
|
|
20240109,100900,4197290,10890,10890,10890,10890,0
|
|
20240109,100800,4197290,10890,10890,10890,10890,0
|
|
20240109,100700,4197290,10890,10890,10890,10890,0
|
|
20240109,100600,4197290,10890,10890,10890,10890,1
|
|
20240109,100500,4186400,10900,10900,10900,10900,0
|
|
20240109,100400,4186400,10900,10900,10900,10900,0
|
|
20240109,100300,4186400,10900,10900,10900,10900,0
|
|
20240109,100200,4186400,10900,10900,10900,10900,0
|
|
20240109,100100,4186400,10900,10900,10900,10900,0
|
|
20240109,100000,4186400,10900,10900,10900,10900,1
|
|
20240109,095900,4175500,10900,10900,10900,10900,0
|
|
20240109,095800,4175500,10900,10900,10900,10900,0
|
|
20240109,095700,4175500,10900,10900,10900,10900,0
|
|
20240109,095600,4175500,10900,10900,10900,10900,0
|
|
20240109,095500,4175500,10900,10840,10900,10840,94
|
|
20240109,095400,3156180,10840,10840,10840,10840,1
|
|
20240109,095300,3145340,10830,10830,10830,10830,0
|
|
20240109,095200,3145340,10830,10830,10830,10830,0
|
|
20240109,095100,3145340,10830,10830,10830,10830,5
|
|
20240109,095000,3091190,10840,10840,10840,10840,0
|
|
20240109,094900,3091190,10840,10840,10840,10840,0
|
|
20240109,094800,3091190,10840,10840,10840,10840,1
|
|
20240109,094700,3080350,10900,10900,10900,10900,0
|
|
20240109,094600,3080350,10900,10900,10900,10900,0
|
|
20240109,094500,3080350,10900,10900,10900,10900,0
|
|
20240109,094400,3080350,10900,10890,10900,10890,2
|
|
20240109,094300,3058560,10830,10830,10830,10830,1
|
|
20240109,094200,3047730,10900,10900,10900,10900,0
|
|
20240109,094100,3047730,10900,10900,10900,10900,11
|
|
20240109,094000,2927830,10800,10810,10810,10800,10
|
|
20240109,093900,2819820,10900,10900,10900,10900,0
|
|
20240109,093800,2819820,10900,10900,10900,10900,0
|
|
20240109,093700,2819820,10900,10900,10900,10900,1
|
|
20240109,093600,2808920,10910,10910,10910,10910,0
|
|
20240109,093500,2808920,10910,10910,10910,10910,0
|
|
20240109,093400,2808920,10910,10910,10910,10910,0
|
|
20240109,093300,2808920,10910,10910,10910,10910,0
|
|
20240109,093200,2808920,10910,10910,10910,10910,0
|
|
20240109,093100,2808920,10910,10910,10910,10910,0
|
|
20240109,093000,2808920,10910,10910,10910,10910,0
|
|
20240109,092900,2808920,10910,10910,10910,10910,0
|
|
20240109,092800,2808920,10910,10910,10910,10910,0
|
|
20240109,092700,2808920,10910,10910,10910,10910,0
|
|
20240109,092600,2808920,10910,10910,10910,10910,0
|
|
20240109,092500,2808920,10910,10910,10910,10910,0
|
|
20240109,092400,2808920,10910,10910,10910,10910,0
|
|
20240109,092300,2808920,10910,10910,10910,10910,0
|
|
20240109,092200,2808920,10910,10900,10910,10900,20
|
|
20240109,092100,2590820,10960,10960,10960,10960,0
|
|
20240109,092000,2590820,10960,10960,10960,10960,0
|
|
20240109,091900,2590820,10960,10960,10960,10960,0
|
|
20240109,091800,2590820,10960,10960,10960,10960,0
|
|
20240109,091700,2590820,10960,10960,10960,10960,0
|
|
20240109,091600,2590820,10960,10960,10960,10960,0
|
|
20240109,091500,2590820,10960,10960,10960,10960,0
|
|
20240109,091400,2590820,10960,10960,10960,10960,0
|
|
20240109,091300,2590820,10960,10960,10960,10960,0
|
|
20240109,091200,2590820,10960,10960,10960,10960,0
|
|
20240109,091100,2590820,10960,10950,10960,10950,100
|
|
20240109,091000,1495070,10960,10960,10960,10960,0
|
|
20240109,090900,1495070,10960,10960,10960,10960,0
|
|
20240109,090800,1495070,10960,10960,10960,10960,0
|
|
20240109,090700,1495070,10960,10960,10960,10960,0
|
|
20240109,090600,1495070,10960,10850,10960,10850,88
|
|
20240109,090500,539660,10850,10850,10850,10850,0
|
|
20240109,090400,539660,10850,10850,10850,10850,0
|
|
20240109,090300,539660,10850,10850,10850,10850,0
|
|
20240109,090200,539660,10850,10850,10850,10850,30
|
|
20240109,090100,214160,10860,10860,10860,10860,1
|
|
20240109,090000,203300,10700,10700,10700,10700,19
|