676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,201300,309833100,10880,10880,10880,10880,548
|
|
20240104,201200,309833100,10880,10880,10880,10880,0
|
|
20240104,201100,309833100,10880,10880,10880,10880,0
|
|
20240104,201000,309833100,10880,10880,10880,10880,0
|
|
20240104,200900,309833100,10880,10880,10880,10880,0
|
|
20240104,200800,309833100,10880,10880,10880,10880,0
|
|
20240104,200700,309833100,10880,10880,10880,10880,0
|
|
20240104,200600,309833100,10880,10880,10880,10880,0
|
|
20240104,200500,309833100,10880,10880,10880,10880,0
|
|
20240104,200400,309833100,10880,10880,10880,10880,0
|
|
20240104,200300,309833100,10880,10880,10880,10880,0
|
|
20240104,200200,309833100,10880,10880,10880,10880,0
|
|
20240104,200100,309833100,10880,10880,10880,10880,0
|
|
20240104,200000,309833100,10880,10880,10880,10880,0
|
|
20240104,195900,309833100,10880,10880,10880,10880,0
|
|
20240104,195800,309833100,10880,10880,10880,10880,0
|
|
20240104,195700,309833100,10880,10880,10880,10880,0
|
|
20240104,195600,309833100,10880,10880,10880,10880,0
|
|
20240104,195500,309833100,10880,10880,10880,10880,0
|
|
20240104,195400,309833100,10880,10880,10880,10880,0
|
|
20240104,195300,309833100,10880,10880,10880,10880,0
|
|
20240104,195200,309833100,10880,10880,10880,10880,0
|
|
20240104,195100,309833100,10880,10880,10880,10880,0
|
|
20240104,195000,309833100,10880,10880,10880,10880,0
|
|
20240104,194900,309833100,10880,10880,10880,10880,0
|
|
20240104,194800,309833100,10880,10880,10880,10880,0
|
|
20240104,194700,309833100,10880,10880,10880,10880,0
|
|
20240104,194600,309833100,10880,10880,10880,10880,0
|
|
20240104,194500,309833100,10880,10880,10880,10880,0
|
|
20240104,194400,309833100,10880,10880,10880,10880,0
|
|
20240104,194300,309833100,10880,10880,10880,10880,548
|
|
20240104,194200,309833100,10880,10880,10880,10880,0
|
|
20240104,194100,309833100,10880,10880,10880,10880,0
|
|
20240104,194000,309833100,10880,10880,10880,10880,0
|
|
20240104,193900,309833100,10880,10880,10880,10880,0
|
|
20240104,193800,309833100,10880,10880,10880,10880,0
|
|
20240104,193700,309833100,10880,10880,10880,10880,0
|
|
20240104,193600,309833100,10880,10880,10880,10880,0
|
|
20240104,193500,309833100,10880,10880,10880,10880,0
|
|
20240104,193400,309833100,10880,10880,10880,10880,0
|
|
20240104,193300,309833100,10880,10880,10880,10880,0
|
|
20240104,193200,309833100,10880,10880,10880,10880,0
|
|
20240104,193100,309833100,10880,10880,10880,10880,0
|
|
20240104,193000,309833100,10880,10880,10880,10880,0
|
|
20240104,192900,309833100,10880,10880,10880,10880,0
|
|
20240104,192800,309833100,10880,10880,10880,10880,0
|
|
20240104,192700,309833100,10880,10880,10880,10880,0
|
|
20240104,192600,309833100,10880,10880,10880,10880,0
|
|
20240104,192500,309833100,10880,10880,10880,10880,0
|
|
20240104,192400,309833100,10880,10880,10880,10880,0
|
|
20240104,192300,309833100,10880,10880,10880,10880,0
|
|
20240104,192200,309833100,10880,10880,10880,10880,0
|
|
20240104,192100,309833100,10880,10880,10880,10880,0
|
|
20240104,192000,309833100,10880,10880,10880,10880,0
|
|
20240104,191900,309833100,10880,10880,10880,10880,0
|
|
20240104,191800,309833100,10880,10880,10880,10880,0
|
|
20240104,191700,309833100,10880,10880,10880,10880,0
|
|
20240104,191600,309833100,10880,10880,10880,10880,0
|
|
20240104,191500,309833100,10880,10880,10880,10880,0
|
|
20240104,191400,309833100,10880,10880,10880,10880,0
|
|
20240104,191300,309833100,10880,10880,10880,10880,548
|
|
20240104,191200,309833100,10880,10880,10880,10880,0
|
|
20240104,191100,309833100,10880,10880,10880,10880,0
|
|
20240104,191000,309833100,10880,10880,10880,10880,0
|
|
20240104,190900,309833100,10880,10880,10880,10880,0
|
|
20240104,190800,309833100,10880,10880,10880,10880,0
|
|
20240104,190700,309833100,10880,10880,10880,10880,0
|
|
20240104,190600,309833100,10880,10880,10880,10880,0
|
|
20240104,190500,309833100,10880,10880,10880,10880,0
|
|
20240104,190400,309833100,10880,10880,10880,10880,0
|
|
20240104,190300,309833100,10880,10880,10880,10880,0
|
|
20240104,190200,309833100,10880,10880,10880,10880,0
|
|
20240104,190100,309833100,10880,10880,10880,10880,0
|
|
20240104,190000,309833100,10880,10880,10880,10880,0
|
|
20240104,185900,309833100,10880,10880,10880,10880,0
|
|
20240104,185800,309833100,10880,10880,10880,10880,0
|
|
20240104,185700,309833100,10880,10880,10880,10880,0
|
|
20240104,185600,309833100,10880,10880,10880,10880,0
|
|
20240104,185500,309833100,10880,10880,10880,10880,0
|
|
20240104,185400,309833100,10880,10880,10880,10880,0
|
|
20240104,185300,309833100,10880,10880,10880,10880,0
|
|
20240104,185200,309833100,10880,10880,10880,10880,0
|
|
20240104,185100,309833100,10880,10880,10880,10880,0
|
|
20240104,185000,309833100,10880,10880,10880,10880,0
|
|
20240104,184900,309833100,10880,10880,10880,10880,0
|
|
20240104,184800,309833100,10880,10880,10880,10880,0
|
|
20240104,184700,309833100,10880,10880,10880,10880,0
|
|
20240104,184600,309833100,10880,10880,10880,10880,0
|
|
20240104,184500,309833100,10880,10880,10880,10880,0
|
|
20240104,184400,309833100,10880,10880,10880,10880,0
|
|
20240104,184300,309833100,10880,10880,10880,10880,548
|
|
20240104,184200,309833100,10880,10880,10880,10880,0
|
|
20240104,184100,309833100,10880,10880,10880,10880,0
|
|
20240104,184000,309833100,10880,10880,10880,10880,0
|
|
20240104,183900,309833100,10880,10880,10880,10880,0
|
|
20240104,183800,309833100,10880,10880,10880,10880,0
|
|
20240104,183700,309833100,10880,10880,10880,10880,0
|
|
20240104,183600,309833100,10880,10880,10880,10880,0
|
|
20240104,183500,309833100,10880,10880,10880,10880,0
|
|
20240104,183400,309833100,10880,10880,10880,10880,0
|
|
20240104,183300,309833100,10880,10880,10880,10880,0
|
|
20240104,183200,309833100,10880,10880,10880,10880,0
|
|
20240104,183100,309833100,10880,10880,10880,10880,0
|
|
20240104,183000,309833100,10880,10880,10880,10880,0
|
|
20240104,182900,309833100,10880,10880,10880,10880,0
|
|
20240104,182800,309833100,10880,10880,10880,10880,0
|
|
20240104,182700,309833100,10880,10880,10880,10880,0
|
|
20240104,182600,309833100,10880,10880,10880,10880,0
|
|
20240104,182500,309833100,10880,10880,10880,10880,0
|
|
20240104,182400,309833100,10880,10880,10880,10880,0
|
|
20240104,182300,309833100,10880,10880,10880,10880,0
|
|
20240104,182200,309833100,10880,10880,10880,10880,0
|
|
20240104,182100,309833100,10880,10880,10880,10880,0
|
|
20240104,182000,309833100,10880,10880,10880,10880,0
|
|
20240104,181900,309833100,10880,10880,10880,10880,0
|
|
20240104,181800,309833100,10880,10880,10880,10880,0
|
|
20240104,181700,309833100,10880,10880,10880,10880,0
|
|
20240104,181600,309833100,10880,10880,10880,10880,0
|
|
20240104,181500,309833100,10880,10880,10880,10880,0
|
|
20240104,181400,309833100,10880,10880,10880,10880,0
|
|
20240104,181300,309833100,10880,10880,10880,10880,548
|
|
20240104,181200,309833100,10880,10880,10880,10880,0
|
|
20240104,181100,309833100,10880,10880,10880,10880,0
|
|
20240104,181000,309833100,10880,10880,10880,10880,0
|
|
20240104,180900,309833100,10880,10880,10880,10880,0
|
|
20240104,180800,309833100,10880,10880,10880,10880,0
|
|
20240104,180700,309833100,10880,10880,10880,10880,0
|
|
20240104,180600,309833100,10880,10880,10880,10880,0
|
|
20240104,180500,309833100,10880,10880,10880,10880,0
|
|
20240104,180400,309833100,10880,10880,10880,10880,0
|
|
20240104,180300,309833100,10880,10880,10880,10880,0
|
|
20240104,180200,309833100,10880,10880,10880,10880,0
|
|
20240104,180100,309833100,10880,10880,10880,10880,0
|
|
20240104,180000,309833100,10880,10880,10880,10880,0
|
|
20240104,175900,309833100,10880,10880,10880,10880,0
|
|
20240104,175800,309833100,10880,10880,10880,10880,0
|
|
20240104,175700,309833100,10880,10880,10880,10880,0
|
|
20240104,175600,309833100,10880,10880,10880,10880,0
|
|
20240104,175500,309833100,10880,10880,10880,10880,0
|
|
20240104,175400,309833100,10880,10880,10880,10880,0
|
|
20240104,175300,309833100,10880,10880,10880,10880,0
|
|
20240104,175200,309833100,10880,10880,10880,10880,0
|
|
20240104,175100,309833100,10880,10880,10880,10880,0
|
|
20240104,175000,309833100,10880,10880,10880,10880,0
|
|
20240104,174900,309833100,10880,10880,10880,10880,0
|
|
20240104,174800,309833100,10880,10880,10880,10880,0
|
|
20240104,174700,309833100,10880,10880,10880,10880,0
|
|
20240104,174600,309833100,10880,10880,10880,10880,0
|
|
20240104,174500,309833100,10880,10880,10880,10880,0
|
|
20240104,174400,309833100,10880,10880,10880,10880,0
|
|
20240104,174300,309833100,10880,10880,10880,10880,548
|
|
20240104,174200,309833100,10880,10880,10880,10880,0
|
|
20240104,174100,309833100,10880,10880,10880,10880,0
|
|
20240104,174000,309833100,10880,10880,10880,10880,0
|
|
20240104,173900,309833100,10880,10880,10880,10880,0
|
|
20240104,173800,309833100,10880,10880,10880,10880,0
|
|
20240104,173700,309833100,10880,10880,10880,10880,0
|
|
20240104,173600,309833100,10880,10880,10880,10880,0
|
|
20240104,173500,309833100,10880,10880,10880,10880,0
|
|
20240104,173400,309833100,10880,10880,10880,10880,0
|
|
20240104,173300,309833100,10880,10880,10880,10880,0
|
|
20240104,173200,309833100,10880,10880,10880,10880,0
|
|
20240104,173100,309833100,10880,10880,10880,10880,0
|
|
20240104,173000,309833100,10880,10880,10880,10880,0
|
|
20240104,172900,309833100,10880,10880,10880,10880,0
|
|
20240104,172800,309833100,10880,10880,10880,10880,0
|
|
20240104,172700,309833100,10880,10880,10880,10880,0
|
|
20240104,172600,309833100,10880,10880,10880,10880,0
|
|
20240104,172500,309833100,10880,10880,10880,10880,0
|
|
20240104,172400,309833100,10880,10880,10880,10880,0
|
|
20240104,172300,309833100,10880,10880,10880,10880,0
|
|
20240104,172200,309833100,10880,10880,10880,10880,0
|
|
20240104,172100,309833100,10880,10880,10880,10880,0
|
|
20240104,172000,309833100,10880,10880,10880,10880,0
|
|
20240104,171900,309833100,10880,10880,10880,10880,0
|
|
20240104,171800,309833100,10880,10880,10880,10880,0
|
|
20240104,171700,309833100,10880,10880,10880,10880,0
|
|
20240104,171600,309833100,10880,10880,10880,10880,0
|
|
20240104,171500,309833100,10880,10880,10880,10880,0
|
|
20240104,171400,309833100,10880,10880,10880,10880,0
|
|
20240104,171300,309833100,10880,10880,10880,10880,548
|
|
20240104,171200,309833100,10880,10880,10880,10880,0
|
|
20240104,171100,309833100,10880,10880,10880,10880,0
|
|
20240104,171000,309833100,10880,10880,10880,10880,0
|
|
20240104,170900,309833100,10880,10880,10880,10880,0
|
|
20240104,170800,309833100,10880,10880,10880,10880,0
|
|
20240104,170700,309833100,10880,10880,10880,10880,0
|
|
20240104,170600,309833100,10880,10880,10880,10880,0
|
|
20240104,170500,309833100,10880,10880,10880,10880,0
|
|
20240104,170400,309833100,10880,10880,10880,10880,0
|
|
20240104,170300,309833100,10880,10880,10880,10880,0
|
|
20240104,170200,309833100,10880,10880,10880,10880,0
|
|
20240104,170100,309833100,10880,10880,10880,10880,0
|
|
20240104,170000,309833100,10880,10880,10880,10880,0
|
|
20240104,165900,309833100,10880,10880,10880,10880,0
|
|
20240104,165800,309833100,10880,10880,10880,10880,0
|
|
20240104,165700,309833100,10880,10880,10880,10880,0
|
|
20240104,165600,309833100,10880,10880,10880,10880,0
|
|
20240104,165500,309833100,10880,10880,10880,10880,0
|
|
20240104,165400,309833100,10880,10880,10880,10880,0
|
|
20240104,165300,309833100,10880,10880,10880,10880,0
|
|
20240104,165200,309833100,10880,10880,10880,10880,0
|
|
20240104,165100,309833100,10880,10880,10880,10880,0
|
|
20240104,165000,309833100,10880,10880,10880,10880,0
|
|
20240104,164900,309833100,10880,10880,10880,10880,0
|
|
20240104,164800,309833100,10880,10880,10880,10880,0
|
|
20240104,164700,309833100,10880,10880,10880,10880,0
|
|
20240104,164600,309833100,10880,10880,10880,10880,0
|
|
20240104,164500,309833100,10880,10880,10880,10880,0
|
|
20240104,164400,309833100,10880,10880,10880,10880,0
|
|
20240104,164300,309833100,10880,10880,10880,10880,548
|
|
20240104,164200,309833100,10880,10880,10880,10880,0
|
|
20240104,164100,309833100,10880,10880,10880,10880,0
|
|
20240104,164000,309833100,10880,10880,10880,10880,0
|
|
20240104,163900,309833100,10880,10880,10880,10880,0
|
|
20240104,163800,309833100,10880,10880,10880,10880,0
|
|
20240104,163700,309833100,10880,10880,10880,10880,0
|
|
20240104,163600,309833100,10880,10880,10880,10880,0
|
|
20240104,163500,309833100,10880,10880,10880,10880,0
|
|
20240104,163400,309833100,10880,10880,10880,10880,0
|
|
20240104,163300,309833100,10880,10880,10880,10880,0
|
|
20240104,163200,309833100,10880,10880,10880,10880,0
|
|
20240104,163100,309833100,10880,10880,10880,10880,0
|
|
20240104,163000,309833100,10880,10880,10880,10880,0
|
|
20240104,162900,309833100,10880,10880,10880,10880,0
|
|
20240104,162800,309833100,10880,10880,10880,10880,0
|
|
20240104,162700,309833100,10880,10880,10880,10880,0
|
|
20240104,162600,309833100,10880,10880,10880,10880,0
|
|
20240104,162500,309833100,10880,10880,10880,10880,0
|
|
20240104,162400,309833100,10880,10880,10880,10880,0
|
|
20240104,162300,309833100,10880,10880,10880,10880,0
|
|
20240104,162200,309833100,10880,10880,10880,10880,0
|
|
20240104,162100,309833100,10880,10880,10880,10880,0
|
|
20240104,162000,309833100,10880,10880,10880,10880,0
|
|
20240104,161900,309833100,10880,10880,10880,10880,0
|
|
20240104,161800,309833100,10880,10880,10880,10880,0
|
|
20240104,161700,309833100,10880,10880,10880,10880,0
|
|
20240104,161600,309833100,10880,10880,10880,10880,0
|
|
20240104,161500,309833100,10880,10880,10880,10880,0
|
|
20240104,161400,309833100,10880,10880,10880,10880,0
|
|
20240104,161300,309833100,10880,10880,10880,10880,548
|
|
20240104,161200,309833100,10880,10880,10880,10880,0
|
|
20240104,161100,309833100,10880,10880,10880,10880,0
|
|
20240104,161000,309833100,10880,10880,10880,10880,0
|
|
20240104,160900,309833100,10880,10880,10880,10880,0
|
|
20240104,160800,309833100,10880,10880,10880,10880,0
|
|
20240104,160700,309833100,10880,10880,10880,10880,0
|
|
20240104,160600,309833100,10880,10880,10880,10880,0
|
|
20240104,160500,309833100,10880,10880,10880,10880,0
|
|
20240104,160400,309833100,10880,10880,10880,10880,0
|
|
20240104,160300,309833100,10880,10880,10880,10880,0
|
|
20240104,160200,309833100,10880,10880,10880,10880,0
|
|
20240104,160100,309833100,10880,10880,10880,10880,0
|
|
20240104,160000,309833100,10880,10880,10880,10880,0
|
|
20240104,155900,309833100,10880,10880,10880,10880,0
|
|
20240104,155800,309833100,10880,10880,10880,10880,0
|
|
20240104,155700,309833100,10880,10880,10880,10880,0
|
|
20240104,155600,309833100,10880,10880,10880,10880,0
|
|
20240104,155500,309833100,10880,10880,10880,10880,0
|
|
20240104,155400,309833100,10880,10880,10880,10880,0
|
|
20240104,155300,309833100,10880,10880,10880,10880,0
|
|
20240104,155200,309833100,10880,10880,10880,10880,0
|
|
20240104,155100,309833100,10880,10880,10880,10880,0
|
|
20240104,155000,309833100,10880,10880,10880,10880,0
|
|
20240104,154900,309833100,10880,10880,10880,10880,0
|
|
20240104,154800,309833100,10880,10880,10880,10880,0
|
|
20240104,154700,309833100,10880,10880,10880,10880,0
|
|
20240104,154600,309833100,10880,10880,10880,10880,0
|
|
20240104,154500,309833100,10880,10880,10880,10880,0
|
|
20240104,154400,309833100,10880,10880,10880,10880,0
|
|
20240104,154300,309833100,10880,10880,10880,10880,548
|
|
20240104,154200,309833100,10880,10880,10880,10880,0
|
|
20240104,154100,309833100,10880,10880,10880,10880,0
|
|
20240104,154000,309833100,10880,10880,10880,10880,0
|
|
20240104,153900,309833100,10880,10880,10880,10880,0
|
|
20240104,153800,309833100,10880,10880,10880,10880,0
|
|
20240104,153700,309833100,10880,10880,10880,10880,0
|
|
20240104,153600,309833100,10880,10880,10880,10880,0
|
|
20240104,153500,309833100,10880,10880,10880,10880,0
|
|
20240104,153400,309833100,10880,10880,10880,10880,0
|
|
20240104,153300,309833100,10880,10880,10880,10880,0
|
|
20240104,153200,309833100,10880,10880,10880,10880,0
|
|
20240104,153100,309833100,10880,10880,10880,10880,0
|
|
20240104,153000,309833100,10880,10880,10880,10880,548
|
|
20240104,152900,303870860,10930,10930,10930,10930,0
|
|
20240104,152800,303870860,10930,10930,10930,10930,0
|
|
20240104,152700,303870860,10930,10930,10930,10930,0
|
|
20240104,152600,303870860,10930,10930,10930,10930,0
|
|
20240104,152500,303870860,10930,10930,10930,10930,0
|
|
20240104,152400,303870860,10930,10930,10930,10930,0
|
|
20240104,152300,303870860,10930,10930,10930,10930,0
|
|
20240104,152200,303870860,10930,10930,10930,10930,0
|
|
20240104,152100,303870860,10930,10930,10930,10930,0
|
|
20240104,152000,303870860,10930,10930,10930,10930,0
|
|
20240104,151900,303870860,10930,10940,10950,10930,24
|
|
20240104,151800,303608360,10890,10950,10950,10890,116
|
|
20240104,151700,302344450,10950,10950,10950,10950,7
|
|
20240104,151600,302267800,10950,10940,10950,10940,101
|
|
20240104,151500,301162850,10940,10940,10940,10940,0
|
|
20240104,151400,301162850,10940,10940,10940,10940,1
|
|
20240104,151300,301151910,10880,10880,10940,10880,204
|
|
20240104,151200,298932330,10890,10900,10900,10890,771
|
|
20240104,151100,290532450,10940,10940,10940,10940,0
|
|
20240104,151000,290532450,10940,10900,10940,10900,5
|
|
20240104,150900,290477910,10940,10940,10940,10940,0
|
|
20240104,150800,290477910,10940,10910,10940,10910,26
|
|
20240104,150700,290194190,10940,10900,10940,10900,6
|
|
20240104,150600,290128750,10900,10910,10910,10900,347
|
|
20240104,150500,286344280,10940,10940,10940,10940,1
|
|
20240104,150400,286333340,10910,10910,10910,10910,5
|
|
20240104,150300,286278790,10910,10910,10910,10910,0
|
|
20240104,150200,286278790,10910,10910,10910,10910,5
|
|
20240104,150100,286224240,10940,10940,10940,10940,14
|
|
20240104,150000,286071080,10940,10910,10940,10910,4
|
|
20240104,145900,286027410,10920,10920,10920,10920,7
|
|
20240104,145800,285950970,10920,10920,10920,10920,3
|
|
20240104,145700,285918210,10910,10910,10910,10910,0
|
|
20240104,145600,285918210,10910,10910,10910,10910,20
|
|
20240104,145500,285700010,10910,10910,10910,10910,19
|
|
20240104,145400,285492720,10920,10920,10920,10910,430
|
|
20240104,145300,280797420,10920,10940,10940,10920,52
|
|
20240104,145200,280228580,10940,10940,10940,10940,101
|
|
20240104,145100,279123640,10910,10910,10910,10910,2
|
|
20240104,145000,279101820,10910,10910,10910,10910,0
|
|
20240104,144900,279101820,10910,10910,10910,10910,0
|
|
20240104,144800,279101820,10910,10910,10910,10910,1
|
|
20240104,144700,279090910,10960,10960,10960,10960,0
|
|
20240104,144600,279090910,10960,10950,10960,10950,15
|
|
20240104,144500,278926630,10950,10950,10950,10950,80
|
|
20240104,144400,278050630,10950,10950,10950,10950,0
|
|
20240104,144300,278050630,10950,10950,10950,10950,0
|
|
20240104,144200,278050630,10950,10950,10950,10950,0
|
|
20240104,144100,278050630,10950,10950,10950,10950,0
|
|
20240104,144000,278050630,10950,10950,10950,10950,0
|
|
20240104,143900,278050630,10950,10950,10950,10950,0
|
|
20240104,143800,278050630,10950,10950,10950,10950,0
|
|
20240104,143700,278050630,10950,10950,10950,10950,0
|
|
20240104,143600,278050630,10950,10950,10950,10950,0
|
|
20240104,143500,278050630,10950,10950,10950,10950,0
|
|
20240104,143400,278050630,10950,10910,10950,10910,19
|
|
20240104,143300,277843160,10920,10920,10920,10920,10
|
|
20240104,143200,277733960,10910,10910,10910,10910,0
|
|
20240104,143100,277733960,10910,10910,10910,10910,2
|
|
20240104,143000,277712140,10910,10910,10910,10910,16
|
|
20240104,142900,277537580,10910,10910,10910,10910,0
|
|
20240104,142800,277537580,10910,10910,10910,10910,9
|
|
20240104,142700,277439390,10910,10910,10910,10910,18
|
|
20240104,142600,277243010,10920,10920,10920,10920,0
|
|
20240104,142500,277243010,10920,10920,10920,10920,10
|
|
20240104,142400,277133810,10960,10960,10960,10960,0
|
|
20240104,142300,277133810,10960,10960,10960,10960,0
|
|
20240104,142200,277133810,10960,10960,10960,10960,0
|
|
20240104,142100,277133810,10960,10960,10960,10960,0
|
|
20240104,142000,277133810,10960,10960,10960,10960,0
|
|
20240104,141900,277133810,10960,10960,10960,10960,1
|
|
20240104,141800,277122850,10940,10940,10940,10940,1
|
|
20240104,141700,277111910,10970,10940,10970,10940,98
|
|
20240104,141600,276037590,10940,10940,10940,10940,0
|
|
20240104,141500,276037590,10940,10940,10940,10940,0
|
|
20240104,141400,276037590,10940,10940,10940,10940,18
|
|
20240104,141300,275840670,10940,10940,10940,10940,2
|
|
20240104,141200,275818790,10930,10930,10930,10930,0
|
|
20240104,141100,275818790,10930,10930,10930,10930,9
|
|
20240104,141000,275720420,10940,10940,10940,10940,0
|
|
20240104,140900,275720420,10940,10940,10940,10940,0
|
|
20240104,140800,275720420,10940,10940,10940,10940,0
|
|
20240104,140700,275720420,10940,10940,10940,10940,0
|
|
20240104,140600,275720420,10940,10940,10940,10940,0
|
|
20240104,140500,275720420,10940,10940,10940,10940,0
|
|
20240104,140400,275720420,10940,10940,10940,10940,0
|
|
20240104,140300,275720420,10940,10940,10940,10940,0
|
|
20240104,140200,275720420,10940,10940,10940,10940,0
|
|
20240104,140100,275720420,10940,10940,10940,10940,0
|
|
20240104,140000,275720420,10940,10930,10940,10930,72
|
|
20240104,135900,274933450,10930,10930,10930,10930,41
|
|
20240104,135800,274485320,10940,10940,10940,10940,0
|
|
20240104,135700,274485320,10940,10940,10940,10940,1
|
|
20240104,135600,274474380,10940,10940,10940,10940,0
|
|
20240104,135500,274474380,10940,10940,10940,10940,0
|
|
20240104,135400,274474380,10940,10940,10940,10940,0
|
|
20240104,135300,274474380,10940,10940,10940,10940,1
|
|
20240104,135200,274463440,10940,10940,10940,10940,0
|
|
20240104,135100,274463440,10940,10940,10940,10940,0
|
|
20240104,135000,274463440,10940,10940,10940,10940,0
|
|
20240104,134900,274463440,10940,10940,10940,10940,0
|
|
20240104,134800,274463440,10940,10940,10940,10940,1
|
|
20240104,134700,274452500,10890,10900,10900,10890,121
|
|
20240104,134600,273134660,10950,10950,10950,10950,0
|
|
20240104,134500,273134660,10950,10950,10950,10950,0
|
|
20240104,134400,273134660,10950,10950,10950,10950,0
|
|
20240104,134300,273134660,10950,10950,10950,10950,0
|
|
20240104,134200,273134660,10950,10950,10950,10950,0
|
|
20240104,134100,273134660,10950,10950,10950,10950,0
|
|
20240104,134000,273134660,10950,10950,10950,10950,0
|
|
20240104,133900,273134660,10950,10950,10950,10950,0
|
|
20240104,133800,273134660,10950,10950,10950,10950,0
|
|
20240104,133700,273134660,10950,10950,10950,10950,0
|
|
20240104,133600,273134660,10950,10950,10950,10950,2
|
|
20240104,133500,273112760,10960,10960,10960,10960,3
|
|
20240104,133400,273079880,10960,10960,10960,10960,0
|
|
20240104,133300,273079880,10960,10970,10970,10890,65
|
|
20240104,133200,272371880,10960,10960,10960,10960,100
|
|
20240104,133100,271275880,10960,10960,10960,10960,0
|
|
20240104,133000,271275880,10960,10960,10960,10960,0
|
|
20240104,132900,271275880,10960,10960,10960,10960,0
|
|
20240104,132800,271275880,10960,10960,10960,10960,0
|
|
20240104,132700,271275880,10960,10960,10960,10960,0
|
|
20240104,132600,271275880,10960,10960,10960,10890,18
|
|
20240104,132500,271079440,10960,10950,10960,10950,90
|
|
20240104,132400,270093390,10960,10960,10960,10960,0
|
|
20240104,132300,270093390,10960,10960,10960,10960,0
|
|
20240104,132200,270093390,10960,10960,10960,10960,0
|
|
20240104,132100,270093390,10960,10960,10960,10960,0
|
|
20240104,132000,270093390,10960,10960,10960,10960,0
|
|
20240104,131900,270093390,10960,10960,10960,10960,0
|
|
20240104,131800,270093390,10960,10960,10960,10960,0
|
|
20240104,131700,270093390,10960,10960,10960,10960,0
|
|
20240104,131600,270093390,10960,10960,10960,10960,0
|
|
20240104,131500,270093390,10960,10960,10960,10960,1
|
|
20240104,131400,270082430,10890,10920,10920,10890,60
|
|
20240104,131300,269428120,10960,10960,10960,10960,0
|
|
20240104,131200,269428120,10960,10960,10960,10960,0
|
|
20240104,131100,269428120,10960,10960,10960,10960,0
|
|
20240104,131000,269428120,10960,10960,10960,10960,0
|
|
20240104,130900,269428120,10960,10960,10960,10960,0
|
|
20240104,130800,269428120,10960,10960,10960,10960,0
|
|
20240104,130700,269428120,10960,10960,10960,10960,0
|
|
20240104,130600,269428120,10960,10960,10960,10960,0
|
|
20240104,130500,269428120,10960,10960,10960,10960,0
|
|
20240104,130400,269428120,10960,10960,10960,10960,1
|
|
20240104,130300,269417160,10950,10950,10950,10950,0
|
|
20240104,130200,269417160,10950,10950,10950,10950,2
|
|
20240104,130100,269395260,10960,10960,10960,10960,0
|
|
20240104,130000,269395260,10960,10960,10960,10960,0
|
|
20240104,125900,269395260,10960,10960,10960,10960,0
|
|
20240104,125800,269395260,10960,10960,10960,10960,0
|
|
20240104,125700,269395260,10960,10960,10960,10960,0
|
|
20240104,125600,269395260,10960,10960,10960,10960,0
|
|
20240104,125500,269395260,10960,10960,10960,10960,1
|
|
20240104,125400,269384300,10960,10920,10960,10920,374
|
|
20240104,125300,265300180,10960,10960,10960,10960,1
|
|
20240104,125200,265289220,10920,10930,10930,10920,312
|
|
20240104,125100,261880360,10960,10960,10960,10960,0
|
|
20240104,125000,261880360,10960,10960,10960,10960,0
|
|
20240104,124900,261880360,10960,10960,10960,10960,0
|
|
20240104,124800,261880360,10960,10960,10960,10960,0
|
|
20240104,124700,261880360,10960,10960,10960,10960,0
|
|
20240104,124600,261880360,10960,10960,10960,10960,0
|
|
20240104,124500,261880360,10960,10960,10960,10960,0
|
|
20240104,124400,261880360,10960,10960,10960,10960,5
|
|
20240104,124300,261825560,10960,10960,10960,10960,0
|
|
20240104,124200,261825560,10960,10960,10960,10960,0
|
|
20240104,124100,261825560,10960,10960,10960,10960,0
|
|
20240104,124000,261825560,10960,10930,10960,10930,264
|
|
20240104,123900,258935400,10920,10920,10920,10920,15
|
|
20240104,123800,258771600,10920,10920,10920,10920,0
|
|
20240104,123700,258771600,10920,10920,10920,10920,1
|
|
20240104,123600,258760680,10920,10920,10920,10920,10
|
|
20240104,123500,258651480,10920,10920,10920,10920,0
|
|
20240104,123400,258651480,10920,10880,10920,10870,101
|
|
20240104,123300,257553350,10920,10920,10920,10920,7
|
|
20240104,123200,257476910,10920,10920,10920,10920,0
|
|
20240104,123100,257476910,10920,10920,10920,10920,0
|
|
20240104,123000,257476910,10920,10920,10920,10920,1
|
|
20240104,122900,257465990,10920,10920,10920,10920,0
|
|
20240104,122800,257465990,10920,10920,10920,10920,0
|
|
20240104,122700,257465990,10920,10920,10920,10920,25
|
|
20240104,122600,257192990,10920,10920,10920,10920,0
|
|
20240104,122500,257192990,10920,10900,10920,10900,31
|
|
20240104,122400,256855070,10900,10900,10900,10900,4
|
|
20240104,122300,256811470,10900,10900,10900,10900,0
|
|
20240104,122200,256811470,10900,10900,10900,10900,0
|
|
20240104,122100,256811470,10900,10900,10900,10900,12
|
|
20240104,122000,256680670,10900,10900,10900,10900,0
|
|
20240104,121900,256680670,10900,10900,10900,10900,0
|
|
20240104,121800,256680670,10900,10900,10900,10900,0
|
|
20240104,121700,256680670,10900,10900,10900,10900,0
|
|
20240104,121600,256680670,10900,10900,10900,10900,0
|
|
20240104,121500,256680670,10900,10900,10900,10900,0
|
|
20240104,121400,256680670,10900,10900,10900,10900,0
|
|
20240104,121300,256680670,10900,10900,10900,10900,0
|
|
20240104,121200,256680670,10900,10900,10900,10900,0
|
|
20240104,121100,256680670,10900,10900,10900,10900,0
|
|
20240104,121000,256680670,10900,10900,10900,10900,0
|
|
20240104,120900,256680670,10900,10900,10900,10900,0
|
|
20240104,120800,256680670,10900,10900,10900,10900,0
|
|
20240104,120700,256680670,10900,10900,10900,10900,0
|
|
20240104,120600,256680670,10900,10900,10900,10900,0
|
|
20240104,120500,256680670,10900,10900,10900,10900,57
|
|
20240104,120400,256059370,10920,10920,10920,10920,0
|
|
20240104,120300,256059370,10920,10920,10920,10920,0
|
|
20240104,120200,256059370,10920,10920,10920,10920,0
|
|
20240104,120100,256059370,10920,10900,10920,10900,12
|
|
20240104,120000,255928550,10930,10930,10930,10930,0
|
|
20240104,115900,255928550,10930,10930,10930,10930,0
|
|
20240104,115800,255928550,10930,10930,10930,10930,0
|
|
20240104,115700,255928550,10930,10930,10930,10930,1
|
|
20240104,115600,255917620,10900,10900,10900,10900,81
|
|
20240104,115500,255034720,10900,10900,10900,10900,0
|
|
20240104,115400,255034720,10900,10900,10900,10900,1
|
|
20240104,115300,255023820,10850,10850,10850,10850,0
|
|
20240104,115200,255023820,10850,10850,10850,10850,50
|
|
20240104,115100,254481320,10900,10900,10900,10900,0
|
|
20240104,115000,254481320,10900,10900,10900,10900,0
|
|
20240104,114900,254481320,10900,10900,10900,10900,0
|
|
20240104,114800,254481320,10900,10900,10900,10900,0
|
|
20240104,114700,254481320,10900,10900,10900,10900,1
|
|
20240104,114600,254470420,10840,10870,10880,10840,314
|
|
20240104,114500,251063340,10930,10930,10930,10930,0
|
|
20240104,114400,251063340,10930,10930,10930,10930,0
|
|
20240104,114300,251063340,10930,10930,10930,10930,0
|
|
20240104,114200,251063340,10930,10930,10930,10930,0
|
|
20240104,114100,251063340,10930,10930,10930,10930,0
|
|
20240104,114000,251063340,10930,10930,10930,10930,0
|
|
20240104,113900,251063340,10930,10930,10930,10930,0
|
|
20240104,113800,251063340,10930,10930,10930,10930,0
|
|
20240104,113700,251063340,10930,10930,10930,10930,15
|
|
20240104,113600,250899390,10930,10930,10930,10930,0
|
|
20240104,113500,250899390,10930,10930,10930,10930,0
|
|
20240104,113400,250899390,10930,10930,10930,10930,0
|
|
20240104,113300,250899390,10930,10930,10930,10930,0
|
|
20240104,113200,250899390,10930,10930,10930,10930,0
|
|
20240104,113100,250899390,10930,10930,10930,10930,0
|
|
20240104,113000,250899390,10930,10930,10930,10930,0
|
|
20240104,112900,250899390,10930,10930,10930,10930,0
|
|
20240104,112800,250899390,10930,10930,10930,10930,0
|
|
20240104,112700,250899390,10930,10930,10930,10930,0
|
|
20240104,112600,250899390,10930,10930,10930,10930,0
|
|
20240104,112500,250899390,10930,10930,10930,10930,0
|
|
20240104,112400,250899390,10930,10930,10930,10930,0
|
|
20240104,112300,250899390,10930,10930,10930,10930,0
|
|
20240104,112200,250899390,10930,10930,10930,10930,0
|
|
20240104,112100,250899390,10930,10930,10930,10930,0
|
|
20240104,112000,250899390,10930,10930,10930,10930,0
|
|
20240104,111900,250899390,10930,10930,10930,10930,0
|
|
20240104,111800,250899390,10930,10930,10930,10930,0
|
|
20240104,111700,250899390,10930,10930,10930,10930,0
|
|
20240104,111600,250899390,10930,10930,10930,10930,1
|
|
20240104,111500,250888460,10930,10930,10930,10930,1
|
|
20240104,111400,250877530,10930,10860,10930,10850,26
|
|
20240104,111300,250594850,10850,10850,10850,10850,0
|
|
20240104,111200,250594850,10850,10880,10880,10850,85
|
|
20240104,111100,249671060,10930,10930,10930,10930,0
|
|
20240104,111000,249671060,10930,10930,10930,10930,0
|
|
20240104,110900,249671060,10930,10930,10930,10930,0
|
|
20240104,110800,249671060,10930,10930,10930,10930,0
|
|
20240104,110700,249671060,10930,10930,10930,10930,0
|
|
20240104,110600,249671060,10930,10930,10930,10930,120
|
|
20240104,110500,248359460,11000,11000,11000,11000,0
|
|
20240104,110400,248359460,11000,11000,11000,11000,0
|
|
20240104,110300,248359460,11000,11000,11000,11000,0
|
|
20240104,110200,248359460,11000,11000,11000,11000,0
|
|
20240104,110100,248359460,11000,11000,11000,11000,0
|
|
20240104,110000,248359460,11000,11000,11000,11000,17
|
|
20240104,105900,248172460,11010,11010,11010,11010,3
|
|
20240104,105800,248139430,10930,10930,10930,10930,1
|
|
20240104,105700,248128500,11050,10900,11050,10900,303
|
|
20240104,105600,244806440,10900,10900,10900,10900,0
|
|
20240104,105500,244806440,10900,10900,10900,10900,1
|
|
20240104,105400,244795540,10900,10900,10900,10900,134
|
|
20240104,105300,243334940,10900,10890,10900,10890,62
|
|
20240104,105200,242659290,10890,10900,10900,10890,202
|
|
20240104,105100,240457980,10900,10900,10900,10900,263
|
|
20240104,105000,237591280,10900,10900,10910,10900,387
|
|
20240104,104900,233371480,10900,10900,10900,10900,122
|
|
20240104,104800,232041680,10910,10910,10910,10910,140
|
|
20240104,104700,230514280,10900,10900,10900,10900,271
|
|
20240104,104600,227560380,10900,10900,10900,10900,500
|
|
20240104,104500,222110380,10900,10900,10900,10900,0
|
|
20240104,104400,222110380,10900,10900,10900,10900,1
|
|
20240104,104300,222099480,10840,10840,10840,10840,5
|
|
20240104,104200,222045280,10840,10840,10840,10840,0
|
|
20240104,104100,222045280,10840,10840,10840,10840,4
|
|
20240104,104000,222001920,10900,10900,10900,10900,0
|
|
20240104,103900,222001920,10900,10900,10900,10900,0
|
|
20240104,103800,222001920,10900,10890,10900,10890,500
|
|
20240104,103700,216553980,10900,10900,10900,10900,0
|
|
20240104,103600,216553980,10900,10900,10900,10900,0
|
|
20240104,103500,216553980,10900,10900,10900,10900,2
|
|
20240104,103400,216532180,10830,10830,10830,10830,10
|
|
20240104,103300,216423880,10840,10840,10840,10840,0
|
|
20240104,103200,216423880,10840,10840,10840,10840,0
|
|
20240104,103100,216423880,10840,10840,10840,10840,0
|
|
20240104,103000,216423880,10840,10840,10840,10840,0
|
|
20240104,102900,216423880,10840,10840,10840,10840,200
|
|
20240104,102800,214255880,10840,10850,10850,10840,31
|
|
20240104,102700,213919610,10940,10940,10940,10940,0
|
|
20240104,102600,213919610,10940,10940,10940,10940,0
|
|
20240104,102500,213919610,10940,10940,10940,10940,2
|
|
20240104,102400,213897730,10850,10850,10850,10850,3
|
|
20240104,102300,213865180,10830,10830,10830,10830,0
|
|
20240104,102200,213865180,10830,10860,10860,10830,92
|
|
20240104,102100,212868280,10860,10900,10900,10860,50
|
|
20240104,102000,212324740,10900,10900,10900,10900,9
|
|
20240104,101900,212226640,10900,10900,10900,10900,9
|
|
20240104,101800,212128540,10900,10900,10900,10900,0
|
|
20240104,101700,212128540,10900,10900,10900,10900,41
|
|
20240104,101600,211681640,10900,10900,10900,10900,61
|
|
20240104,101500,211016740,10900,10900,10900,10890,1747
|
|
20240104,101400,191975120,10950,10900,10950,10900,778
|
|
20240104,101300,183487090,10860,10860,10860,10860,56
|
|
20240104,101200,182878930,10870,10900,10900,10870,1078
|
|
20240104,101100,171158010,10900,10930,10930,10900,420
|
|
20240104,101000,166572660,10930,10950,10950,10930,209
|
|
20240104,100900,164286790,10950,10950,10950,10950,0
|
|
20240104,100800,164286790,10950,10950,10950,10950,189
|
|
20240104,100700,162217240,11000,11000,11000,11000,0
|
|
20240104,100600,162217240,11000,11000,11000,11000,0
|
|
20240104,100500,162217240,11000,11000,11000,11000,0
|
|
20240104,100400,162217240,11000,10960,11000,10960,58
|
|
20240104,100300,161581480,11000,11000,11000,11000,1
|
|
20240104,100200,161570480,10970,10970,10970,10970,30
|
|
20240104,100100,161241380,11010,11010,11010,11010,15
|
|
20240104,100000,161076230,11020,11020,11020,11020,0
|
|
20240104,095900,161076230,11020,11020,11020,11020,0
|
|
20240104,095800,161076230,11020,11020,11020,11020,1
|
|
20240104,095700,161065210,10950,10950,10950,10950,0
|
|
20240104,095600,161065210,10950,10950,10950,10950,0
|
|
20240104,095500,161065210,10950,10950,10950,10950,240
|
|
20240104,095400,158437210,11040,10990,11040,10990,18
|
|
20240104,095300,158239340,10950,10950,10950,10950,203
|
|
20240104,095200,156016490,10950,10950,10950,10950,0
|
|
20240104,095100,156016490,10950,10950,10950,10950,0
|
|
20240104,095000,156016490,10950,10960,10960,10950,150
|
|
20240104,094900,154373980,10990,10990,10990,10990,40
|
|
20240104,094800,153934380,10990,10990,10990,10990,6
|
|
20240104,094700,153868440,10990,10990,10990,10990,0
|
|
20240104,094600,153868440,10990,10990,10990,10990,1
|
|
20240104,094500,153857450,10950,10950,10950,10950,10
|
|
20240104,094400,153747950,10950,10950,10950,10950,3
|
|
20240104,094300,153715100,10940,11000,11000,10940,231
|
|
20240104,094200,151174400,11010,11050,11050,11010,797
|
|
20240104,094100,142391880,11050,11050,11050,11050,62
|
|
20240104,094000,141706780,11080,11090,11090,11080,101
|
|
20240104,093900,140586700,11060,11060,11060,11060,59
|
|
20240104,093800,139934160,11060,11100,11100,11060,672
|
|
20240104,093700,132493480,11110,11100,11110,11100,112
|
|
20240104,093600,131250270,11120,11120,11120,11120,2
|
|
20240104,093500,131228030,11110,11070,11110,11070,1153
|
|
20240104,093400,118419670,11070,11070,11070,11070,21
|
|
20240104,093300,118187200,11080,11060,11080,11060,153
|
|
20240104,093200,116493830,11050,11070,11070,11050,238
|
|
20240104,093100,113861590,11080,11080,11080,11080,136
|
|
20240104,093000,112354710,11060,11120,11120,11060,369
|
|
20240104,092900,108252330,11120,11090,11120,11090,16
|
|
20240104,092800,108074830,11110,11120,11130,11100,120
|
|
20240104,092700,106741710,11120,11120,11120,11120,2
|
|
20240104,092600,106719470,11140,11110,11140,11110,1107
|
|
20240104,092500,94408430,11110,11120,11120,11050,399
|
|
20240104,092400,89977460,11130,11020,11130,11020,1497
|
|
20240104,092300,73401090,11020,11020,11020,11010,3
|
|
20240104,092200,73368040,11010,11010,11010,11000,357
|
|
20240104,092100,69437970,11000,11010,11010,11000,377
|
|
20240104,092000,65290180,11000,10950,11000,10950,2989
|
|
20240104,091900,32423600,10950,10950,10950,10950,1
|
|
20240104,091800,32412650,10950,10930,10950,10930,68
|
|
20240104,091700,31668110,10950,10930,10950,10930,463
|
|
20240104,091600,26604170,10940,10940,10940,10940,0
|
|
20240104,091500,26604170,10940,10850,10940,10850,661
|
|
20240104,091400,19423470,10850,10850,10850,10850,618
|
|
20240104,091300,12718170,10850,10850,10850,10850,0
|
|
20240104,091200,12718170,10850,10850,10850,10850,0
|
|
20240104,091100,12718170,10850,10790,10850,10770,162
|
|
20240104,091000,10970450,10790,10790,10790,10790,0
|
|
20240104,090900,10970450,10790,10790,10790,10790,5
|
|
20240104,090800,10916500,10790,10790,10790,10790,0
|
|
20240104,090700,10916500,10790,10790,10790,10790,3
|
|
20240104,090600,10884130,10720,10720,10720,10720,0
|
|
20240104,090500,10884130,10720,10770,10790,10720,319
|
|
20240104,090400,7459620,10790,10800,10800,10790,60
|
|
20240104,090300,6812160,10800,10800,10800,10800,18
|
|
20240104,090200,6617760,10850,10850,10850,10810,37
|
|
20240104,090100,6217030,10850,10850,10850,10850,56
|
|
20240104,090000,5609430,10870,10880,10880,10870,516
|