676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,201300,157846860,10780,10780,10780,10780,105
|
|
20240105,201200,157846860,10780,10780,10780,10780,0
|
|
20240105,201100,157846860,10780,10780,10780,10780,0
|
|
20240105,201000,157846860,10780,10780,10780,10780,0
|
|
20240105,200900,157846860,10780,10780,10780,10780,0
|
|
20240105,200800,157846860,10780,10780,10780,10780,0
|
|
20240105,200700,157846860,10780,10780,10780,10780,0
|
|
20240105,200600,157846860,10780,10780,10780,10780,0
|
|
20240105,200500,157846860,10780,10780,10780,10780,0
|
|
20240105,200400,157846860,10780,10780,10780,10780,0
|
|
20240105,200300,157846860,10780,10780,10780,10780,0
|
|
20240105,200200,157846860,10780,10780,10780,10780,0
|
|
20240105,200100,157846860,10780,10780,10780,10780,0
|
|
20240105,200000,157846860,10780,10780,10780,10780,0
|
|
20240105,195900,157846860,10780,10780,10780,10780,0
|
|
20240105,195800,157846860,10780,10780,10780,10780,0
|
|
20240105,195700,157846860,10780,10780,10780,10780,0
|
|
20240105,195600,157846860,10780,10780,10780,10780,0
|
|
20240105,195500,157846860,10780,10780,10780,10780,0
|
|
20240105,195400,157846860,10780,10780,10780,10780,0
|
|
20240105,195300,157846860,10780,10780,10780,10780,0
|
|
20240105,195200,157846860,10780,10780,10780,10780,0
|
|
20240105,195100,157846860,10780,10780,10780,10780,0
|
|
20240105,195000,157846860,10780,10780,10780,10780,0
|
|
20240105,194900,157846860,10780,10780,10780,10780,0
|
|
20240105,194800,157846860,10780,10780,10780,10780,0
|
|
20240105,194700,157846860,10780,10780,10780,10780,0
|
|
20240105,194600,157846860,10780,10780,10780,10780,0
|
|
20240105,194500,157846860,10780,10780,10780,10780,0
|
|
20240105,194400,157846860,10780,10780,10780,10780,0
|
|
20240105,194300,157846860,10780,10780,10780,10780,105
|
|
20240105,194200,157846860,10780,10780,10780,10780,0
|
|
20240105,194100,157846860,10780,10780,10780,10780,0
|
|
20240105,194000,157846860,10780,10780,10780,10780,0
|
|
20240105,193900,157846860,10780,10780,10780,10780,0
|
|
20240105,193800,157846860,10780,10780,10780,10780,0
|
|
20240105,193700,157846860,10780,10780,10780,10780,0
|
|
20240105,193600,157846860,10780,10780,10780,10780,0
|
|
20240105,193500,157846860,10780,10780,10780,10780,0
|
|
20240105,193400,157846860,10780,10780,10780,10780,0
|
|
20240105,193300,157846860,10780,10780,10780,10780,0
|
|
20240105,193200,157846860,10780,10780,10780,10780,0
|
|
20240105,193100,157846860,10780,10780,10780,10780,0
|
|
20240105,193000,157846860,10780,10780,10780,10780,0
|
|
20240105,192900,157846860,10780,10780,10780,10780,0
|
|
20240105,192800,157846860,10780,10780,10780,10780,0
|
|
20240105,192700,157846860,10780,10780,10780,10780,0
|
|
20240105,192600,157846860,10780,10780,10780,10780,0
|
|
20240105,192500,157846860,10780,10780,10780,10780,0
|
|
20240105,192400,157846860,10780,10780,10780,10780,0
|
|
20240105,192300,157846860,10780,10780,10780,10780,0
|
|
20240105,192200,157846860,10780,10780,10780,10780,0
|
|
20240105,192100,157846860,10780,10780,10780,10780,0
|
|
20240105,192000,157846860,10780,10780,10780,10780,0
|
|
20240105,191900,157846860,10780,10780,10780,10780,0
|
|
20240105,191800,157846860,10780,10780,10780,10780,0
|
|
20240105,191700,157846860,10780,10780,10780,10780,0
|
|
20240105,191600,157846860,10780,10780,10780,10780,0
|
|
20240105,191500,157846860,10780,10780,10780,10780,0
|
|
20240105,191400,157846860,10780,10780,10780,10780,0
|
|
20240105,191300,157846860,10780,10780,10780,10780,105
|
|
20240105,191200,157846860,10780,10780,10780,10780,0
|
|
20240105,191100,157846860,10780,10780,10780,10780,0
|
|
20240105,191000,157846860,10780,10780,10780,10780,0
|
|
20240105,190900,157846860,10780,10780,10780,10780,0
|
|
20240105,190800,157846860,10780,10780,10780,10780,0
|
|
20240105,190700,157846860,10780,10780,10780,10780,0
|
|
20240105,190600,157846860,10780,10780,10780,10780,0
|
|
20240105,190500,157846860,10780,10780,10780,10780,0
|
|
20240105,190400,157846860,10780,10780,10780,10780,0
|
|
20240105,190300,157846860,10780,10780,10780,10780,0
|
|
20240105,190200,157846860,10780,10780,10780,10780,0
|
|
20240105,190100,157846860,10780,10780,10780,10780,0
|
|
20240105,190000,157846860,10780,10780,10780,10780,0
|
|
20240105,185900,157846860,10780,10780,10780,10780,0
|
|
20240105,185800,157846860,10780,10780,10780,10780,0
|
|
20240105,185700,157846860,10780,10780,10780,10780,0
|
|
20240105,185600,157846860,10780,10780,10780,10780,0
|
|
20240105,185500,157846860,10780,10780,10780,10780,0
|
|
20240105,185400,157846860,10780,10780,10780,10780,0
|
|
20240105,185300,157846860,10780,10780,10780,10780,0
|
|
20240105,185200,157846860,10780,10780,10780,10780,0
|
|
20240105,185100,157846860,10780,10780,10780,10780,0
|
|
20240105,185000,157846860,10780,10780,10780,10780,0
|
|
20240105,184900,157846860,10780,10780,10780,10780,0
|
|
20240105,184800,157846860,10780,10780,10780,10780,0
|
|
20240105,184700,157846860,10780,10780,10780,10780,0
|
|
20240105,184600,157846860,10780,10780,10780,10780,0
|
|
20240105,184500,157846860,10780,10780,10780,10780,0
|
|
20240105,184400,157846860,10780,10780,10780,10780,0
|
|
20240105,184300,157846860,10780,10780,10780,10780,105
|
|
20240105,184200,157846860,10780,10780,10780,10780,0
|
|
20240105,184100,157846860,10780,10780,10780,10780,0
|
|
20240105,184000,157846860,10780,10780,10780,10780,0
|
|
20240105,183900,157846860,10780,10780,10780,10780,0
|
|
20240105,183800,157846860,10780,10780,10780,10780,0
|
|
20240105,183700,157846860,10780,10780,10780,10780,0
|
|
20240105,183600,157846860,10780,10780,10780,10780,0
|
|
20240105,183500,157846860,10780,10780,10780,10780,0
|
|
20240105,183400,157846860,10780,10780,10780,10780,0
|
|
20240105,183300,157846860,10780,10780,10780,10780,0
|
|
20240105,183200,157846860,10780,10780,10780,10780,0
|
|
20240105,183100,157846860,10780,10780,10780,10780,0
|
|
20240105,183000,157846860,10780,10780,10780,10780,0
|
|
20240105,182900,157846860,10780,10780,10780,10780,0
|
|
20240105,182800,157846860,10780,10780,10780,10780,0
|
|
20240105,182700,157846860,10780,10780,10780,10780,0
|
|
20240105,182600,157846860,10780,10780,10780,10780,0
|
|
20240105,182500,157846860,10780,10780,10780,10780,0
|
|
20240105,182400,157846860,10780,10780,10780,10780,0
|
|
20240105,182300,157846860,10780,10780,10780,10780,0
|
|
20240105,182200,157846860,10780,10780,10780,10780,0
|
|
20240105,182100,157846860,10780,10780,10780,10780,0
|
|
20240105,182000,157846860,10780,10780,10780,10780,0
|
|
20240105,181900,157846860,10780,10780,10780,10780,0
|
|
20240105,181800,157846860,10780,10780,10780,10780,0
|
|
20240105,181700,157846860,10780,10780,10780,10780,0
|
|
20240105,181600,157846860,10780,10780,10780,10780,0
|
|
20240105,181500,157846860,10780,10780,10780,10780,0
|
|
20240105,181400,157846860,10780,10780,10780,10780,0
|
|
20240105,181300,157846860,10780,10780,10780,10780,105
|
|
20240105,181200,157846860,10780,10780,10780,10780,0
|
|
20240105,181100,157846860,10780,10780,10780,10780,0
|
|
20240105,181000,157846860,10780,10780,10780,10780,0
|
|
20240105,180900,157846860,10780,10780,10780,10780,0
|
|
20240105,180800,157846860,10780,10780,10780,10780,0
|
|
20240105,180700,157846860,10780,10780,10780,10780,0
|
|
20240105,180600,157846860,10780,10780,10780,10780,0
|
|
20240105,180500,157846860,10780,10780,10780,10780,0
|
|
20240105,180400,157846860,10780,10780,10780,10780,0
|
|
20240105,180300,157846860,10780,10780,10780,10780,0
|
|
20240105,180200,157846860,10780,10780,10780,10780,0
|
|
20240105,180100,157846860,10780,10780,10780,10780,0
|
|
20240105,180000,157846860,10780,10780,10780,10780,0
|
|
20240105,175900,157846860,10780,10780,10780,10780,0
|
|
20240105,175800,157846860,10780,10780,10780,10780,0
|
|
20240105,175700,157846860,10780,10780,10780,10780,0
|
|
20240105,175600,157846860,10780,10780,10780,10780,0
|
|
20240105,175500,157846860,10780,10780,10780,10780,0
|
|
20240105,175400,157846860,10780,10780,10780,10780,0
|
|
20240105,175300,157846860,10780,10780,10780,10780,0
|
|
20240105,175200,157846860,10780,10780,10780,10780,0
|
|
20240105,175100,157846860,10780,10780,10780,10780,0
|
|
20240105,175000,157846860,10780,10780,10780,10780,0
|
|
20240105,174900,157846860,10780,10780,10780,10780,0
|
|
20240105,174800,157846860,10780,10780,10780,10780,0
|
|
20240105,174700,157846860,10780,10780,10780,10780,0
|
|
20240105,174600,157846860,10780,10780,10780,10780,0
|
|
20240105,174500,157846860,10780,10780,10780,10780,0
|
|
20240105,174400,157846860,10780,10780,10780,10780,0
|
|
20240105,174300,157846860,10780,10780,10780,10780,105
|
|
20240105,174200,157846860,10780,10780,10780,10780,0
|
|
20240105,174100,157846860,10780,10780,10780,10780,0
|
|
20240105,174000,157846860,10780,10780,10780,10780,0
|
|
20240105,173900,157846860,10780,10780,10780,10780,0
|
|
20240105,173800,157846860,10780,10780,10780,10780,0
|
|
20240105,173700,157846860,10780,10780,10780,10780,0
|
|
20240105,173600,157846860,10780,10780,10780,10780,0
|
|
20240105,173500,157846860,10780,10780,10780,10780,0
|
|
20240105,173400,157846860,10780,10780,10780,10780,0
|
|
20240105,173300,157846860,10780,10780,10780,10780,0
|
|
20240105,173200,157846860,10780,10780,10780,10780,0
|
|
20240105,173100,157846860,10780,10780,10780,10780,0
|
|
20240105,173000,157846860,10780,10780,10780,10780,0
|
|
20240105,172900,157846860,10780,10780,10780,10780,0
|
|
20240105,172800,157846860,10780,10780,10780,10780,0
|
|
20240105,172700,157846860,10780,10780,10780,10780,0
|
|
20240105,172600,157846860,10780,10780,10780,10780,0
|
|
20240105,172500,157846860,10780,10780,10780,10780,0
|
|
20240105,172400,157846860,10780,10780,10780,10780,0
|
|
20240105,172300,157846860,10780,10780,10780,10780,0
|
|
20240105,172200,157846860,10780,10780,10780,10780,0
|
|
20240105,172100,157846860,10780,10780,10780,10780,0
|
|
20240105,172000,157846860,10780,10780,10780,10780,0
|
|
20240105,171900,157846860,10780,10780,10780,10780,0
|
|
20240105,171800,157846860,10780,10780,10780,10780,0
|
|
20240105,171700,157846860,10780,10780,10780,10780,0
|
|
20240105,171600,157846860,10780,10780,10780,10780,0
|
|
20240105,171500,157846860,10780,10780,10780,10780,0
|
|
20240105,171400,157846860,10780,10780,10780,10780,0
|
|
20240105,171300,157846860,10780,10780,10780,10780,105
|
|
20240105,171200,157846860,10780,10780,10780,10780,0
|
|
20240105,171100,157846860,10780,10780,10780,10780,0
|
|
20240105,171000,157846860,10780,10780,10780,10780,0
|
|
20240105,170900,157846860,10780,10780,10780,10780,0
|
|
20240105,170800,157846860,10780,10780,10780,10780,0
|
|
20240105,170700,157846860,10780,10780,10780,10780,0
|
|
20240105,170600,157846860,10780,10780,10780,10780,0
|
|
20240105,170500,157846860,10780,10780,10780,10780,0
|
|
20240105,170400,157846860,10780,10780,10780,10780,0
|
|
20240105,170300,157846860,10780,10780,10780,10780,0
|
|
20240105,170200,157846860,10780,10780,10780,10780,0
|
|
20240105,170100,157846860,10780,10780,10780,10780,0
|
|
20240105,170000,157846860,10780,10780,10780,10780,0
|
|
20240105,165900,157846860,10780,10780,10780,10780,0
|
|
20240105,165800,157846860,10780,10780,10780,10780,0
|
|
20240105,165700,157846860,10780,10780,10780,10780,0
|
|
20240105,165600,157846860,10780,10780,10780,10780,0
|
|
20240105,165500,157846860,10780,10780,10780,10780,0
|
|
20240105,165400,157846860,10780,10780,10780,10780,0
|
|
20240105,165300,157846860,10780,10780,10780,10780,0
|
|
20240105,165200,157846860,10780,10780,10780,10780,0
|
|
20240105,165100,157846860,10780,10780,10780,10780,0
|
|
20240105,165000,157846860,10780,10780,10780,10780,0
|
|
20240105,164900,157846860,10780,10780,10780,10780,0
|
|
20240105,164800,157846860,10780,10780,10780,10780,0
|
|
20240105,164700,157846860,10780,10780,10780,10780,0
|
|
20240105,164600,157846860,10780,10780,10780,10780,0
|
|
20240105,164500,157846860,10780,10780,10780,10780,0
|
|
20240105,164400,157846860,10780,10780,10780,10780,0
|
|
20240105,164300,157846860,10780,10780,10780,10780,105
|
|
20240105,164200,157846860,10780,10780,10780,10780,0
|
|
20240105,164100,157846860,10780,10780,10780,10780,0
|
|
20240105,164000,157846860,10780,10780,10780,10780,0
|
|
20240105,163900,157846860,10780,10780,10780,10780,0
|
|
20240105,163800,157846860,10780,10780,10780,10780,0
|
|
20240105,163700,157846860,10780,10780,10780,10780,0
|
|
20240105,163600,157846860,10780,10780,10780,10780,0
|
|
20240105,163500,157846860,10780,10780,10780,10780,0
|
|
20240105,163400,157846860,10780,10780,10780,10780,0
|
|
20240105,163300,157846860,10780,10780,10780,10780,0
|
|
20240105,163200,157846860,10780,10780,10780,10780,0
|
|
20240105,163100,157846860,10780,10780,10780,10780,0
|
|
20240105,163000,157846860,10780,10780,10780,10780,0
|
|
20240105,162900,157846860,10780,10780,10780,10780,0
|
|
20240105,162800,157846860,10780,10780,10780,10780,0
|
|
20240105,162700,157846860,10780,10780,10780,10780,0
|
|
20240105,162600,157846860,10780,10780,10780,10780,0
|
|
20240105,162500,157846860,10780,10780,10780,10780,0
|
|
20240105,162400,157846860,10780,10780,10780,10780,0
|
|
20240105,162300,157846860,10780,10780,10780,10780,0
|
|
20240105,162200,157846860,10780,10780,10780,10780,0
|
|
20240105,162100,157846860,10780,10780,10780,10780,0
|
|
20240105,162000,157846860,10780,10780,10780,10780,0
|
|
20240105,161900,157846860,10780,10780,10780,10780,0
|
|
20240105,161800,157846860,10780,10780,10780,10780,0
|
|
20240105,161700,157846860,10780,10780,10780,10780,0
|
|
20240105,161600,157846860,10780,10780,10780,10780,0
|
|
20240105,161500,157846860,10780,10780,10780,10780,0
|
|
20240105,161400,157846860,10780,10780,10780,10780,0
|
|
20240105,161300,157846860,10780,10780,10780,10780,105
|
|
20240105,161200,157846860,10780,10780,10780,10780,0
|
|
20240105,161100,157846860,10780,10780,10780,10780,0
|
|
20240105,161000,157846860,10780,10780,10780,10780,0
|
|
20240105,160900,157846860,10780,10780,10780,10780,0
|
|
20240105,160800,157846860,10780,10780,10780,10780,0
|
|
20240105,160700,157846860,10780,10780,10780,10780,0
|
|
20240105,160600,157846860,10780,10780,10780,10780,0
|
|
20240105,160500,157846860,10780,10780,10780,10780,0
|
|
20240105,160400,157846860,10780,10780,10780,10780,0
|
|
20240105,160300,157846860,10780,10780,10780,10780,0
|
|
20240105,160200,157846860,10780,10780,10780,10780,0
|
|
20240105,160100,157846860,10780,10780,10780,10780,0
|
|
20240105,160000,157846860,10780,10780,10780,10780,0
|
|
20240105,155900,157846860,10780,10780,10780,10780,0
|
|
20240105,155800,157846860,10780,10780,10780,10780,0
|
|
20240105,155700,157846860,10780,10780,10780,10780,0
|
|
20240105,155600,157846860,10780,10780,10780,10780,0
|
|
20240105,155500,157846860,10780,10780,10780,10780,0
|
|
20240105,155400,157846860,10780,10780,10780,10780,0
|
|
20240105,155300,157846860,10780,10780,10780,10780,0
|
|
20240105,155200,157846860,10780,10780,10780,10780,0
|
|
20240105,155100,157846860,10780,10780,10780,10780,0
|
|
20240105,155000,157846860,10780,10780,10780,10780,0
|
|
20240105,154900,157846860,10780,10780,10780,10780,0
|
|
20240105,154800,157846860,10780,10780,10780,10780,0
|
|
20240105,154700,157846860,10780,10780,10780,10780,0
|
|
20240105,154600,157846860,10780,10780,10780,10780,0
|
|
20240105,154500,157846860,10780,10780,10780,10780,0
|
|
20240105,154400,157846860,10780,10780,10780,10780,0
|
|
20240105,154300,157846860,10780,10780,10780,10780,105
|
|
20240105,154200,157846860,10780,10780,10780,10780,0
|
|
20240105,154100,157846860,10780,10780,10780,10780,0
|
|
20240105,154000,157846860,10780,10780,10780,10780,0
|
|
20240105,153900,157846860,10780,10780,10780,10780,0
|
|
20240105,153800,157846860,10780,10780,10780,10780,0
|
|
20240105,153700,157846860,10780,10780,10780,10780,0
|
|
20240105,153600,157846860,10780,10780,10780,10780,0
|
|
20240105,153500,157846860,10780,10780,10780,10780,0
|
|
20240105,153400,157846860,10780,10780,10780,10780,0
|
|
20240105,153300,157846860,10780,10780,10780,10780,0
|
|
20240105,153200,157846860,10780,10780,10780,10780,0
|
|
20240105,153100,157846860,10780,10780,10780,10780,0
|
|
20240105,153000,157846860,10780,10780,10780,10780,105
|
|
20240105,152900,156714960,10780,10780,10780,10780,0
|
|
20240105,152800,156714960,10780,10780,10780,10780,0
|
|
20240105,152700,156714960,10780,10780,10780,10780,0
|
|
20240105,152600,156714960,10780,10780,10780,10780,0
|
|
20240105,152500,156714960,10780,10780,10780,10780,0
|
|
20240105,152400,156714960,10780,10780,10780,10780,0
|
|
20240105,152300,156714960,10780,10780,10780,10780,0
|
|
20240105,152200,156714960,10780,10780,10780,10780,0
|
|
20240105,152100,156714960,10780,10780,10780,10780,0
|
|
20240105,152000,156714960,10780,10780,10780,10780,0
|
|
20240105,151900,156714960,10780,10780,10780,10780,1
|
|
20240105,151800,156704180,10690,10780,10780,10690,8
|
|
20240105,151700,156618520,10690,10720,10720,10690,300
|
|
20240105,151600,153406780,10780,10780,10780,10780,0
|
|
20240105,151500,153406780,10780,10780,10780,10780,0
|
|
20240105,151400,153406780,10780,10780,10780,10780,3
|
|
20240105,151300,153374440,10780,10740,10780,10710,329
|
|
20240105,151200,149846920,10730,10740,10740,10730,271
|
|
20240105,151100,146938690,10780,10780,10780,10780,0
|
|
20240105,151000,146938690,10780,10780,10780,10780,1
|
|
20240105,150900,146927910,10730,10730,10730,10730,1
|
|
20240105,150800,146917180,10730,10730,10730,10730,4
|
|
20240105,150700,146874260,10780,10780,10780,10780,10
|
|
20240105,150600,146766460,10730,10730,10730,10730,0
|
|
20240105,150500,146766460,10730,10730,10730,10730,0
|
|
20240105,150400,146766460,10730,10740,10740,10730,500
|
|
20240105,150300,141398130,10740,10760,10760,10740,523
|
|
20240105,150200,135779110,10760,10760,10760,10760,0
|
|
20240105,150100,135779110,10760,10760,10760,10760,0
|
|
20240105,150000,135779110,10760,10760,10760,10760,23
|
|
20240105,145900,135531630,10780,10780,10780,10780,0
|
|
20240105,145800,135531630,10780,10780,10780,10780,0
|
|
20240105,145700,135531630,10780,10780,10780,10780,0
|
|
20240105,145600,135531630,10780,10780,10780,10780,0
|
|
20240105,145500,135531630,10780,10780,10780,10780,3
|
|
20240105,145400,135499290,10780,10780,10780,10780,1
|
|
20240105,145300,135488510,10790,10790,10790,10790,1
|
|
20240105,145200,135477720,10790,10790,10790,10790,0
|
|
20240105,145100,135477720,10790,10790,10790,10790,0
|
|
20240105,145000,135477720,10790,10790,10790,10790,0
|
|
20240105,144900,135477720,10790,10790,10790,10790,0
|
|
20240105,144800,135477720,10790,10790,10790,10790,0
|
|
20240105,144700,135477720,10790,10790,10790,10790,1
|
|
20240105,144600,135466930,10740,10740,10740,10740,0
|
|
20240105,144500,135466930,10740,10740,10740,10740,0
|
|
20240105,144400,135466930,10740,10740,10740,10740,0
|
|
20240105,144300,135466930,10740,10740,10740,10740,0
|
|
20240105,144200,135466930,10740,10740,10740,10740,10
|
|
20240105,144100,135359530,10740,10740,10740,10740,0
|
|
20240105,144000,135359530,10740,10740,10740,10740,129
|
|
20240105,143900,133974070,10740,10740,10740,10740,30
|
|
20240105,143800,133651870,10740,10740,10740,10740,7
|
|
20240105,143700,133576690,10740,10740,10740,10740,0
|
|
20240105,143600,133576690,10740,10750,10750,10740,40
|
|
20240105,143500,133147080,10750,10750,10750,10750,260
|
|
20240105,143400,130352080,10750,10750,10750,10750,200
|
|
20240105,143300,128202080,10750,10790,10790,10750,11
|
|
20240105,143200,128083790,10800,10800,10800,10800,1
|
|
20240105,143100,128072990,10810,10810,10810,10810,0
|
|
20240105,143000,128072990,10810,10810,10810,10810,0
|
|
20240105,142900,128072990,10810,10810,10810,10810,0
|
|
20240105,142800,128072990,10810,10810,10810,10810,0
|
|
20240105,142700,128072990,10810,10810,10810,10810,0
|
|
20240105,142600,128072990,10810,10810,10810,10810,0
|
|
20240105,142500,128072990,10810,10810,10810,10810,0
|
|
20240105,142400,128072990,10810,10810,10810,10810,1
|
|
20240105,142300,128062180,10810,10810,10810,10810,0
|
|
20240105,142200,128062180,10810,10810,10810,10810,0
|
|
20240105,142100,128062180,10810,10810,10810,10810,1
|
|
20240105,142000,128051370,10810,10810,10810,10810,3
|
|
20240105,141900,128018940,10830,10830,10830,10830,0
|
|
20240105,141800,128018940,10830,10830,10830,10830,0
|
|
20240105,141700,128018940,10830,10830,10830,10830,2
|
|
20240105,141600,127997280,10820,10810,10820,10810,142
|
|
20240105,141500,126461000,10810,10800,10810,10800,94
|
|
20240105,141400,125445780,10800,10800,10800,10800,0
|
|
20240105,141300,125445780,10800,10800,10800,10800,0
|
|
20240105,141200,125445780,10800,10800,10800,10800,0
|
|
20240105,141100,125445780,10800,10800,10800,10800,0
|
|
20240105,141000,125445780,10800,10800,10800,10800,0
|
|
20240105,140900,125445780,10800,10760,10800,10750,101
|
|
20240105,140800,124359770,10810,10810,10810,10810,0
|
|
20240105,140700,124359770,10810,10810,10810,10810,0
|
|
20240105,140600,124359770,10810,10810,10810,10810,0
|
|
20240105,140500,124359770,10810,10810,10810,10810,0
|
|
20240105,140400,124359770,10810,10810,10810,10810,31
|
|
20240105,140300,124024660,10770,10770,10770,10770,0
|
|
20240105,140200,124024660,10770,10770,10770,10770,1
|
|
20240105,140100,124013890,10810,10810,10810,10810,1
|
|
20240105,140000,124003080,10790,10790,10790,10790,0
|
|
20240105,135900,124003080,10790,10730,10790,10730,358
|
|
20240105,135800,120158930,10740,10790,10790,10740,1231
|
|
20240105,135700,106918260,10830,10830,10830,10830,0
|
|
20240105,135600,106918260,10830,10830,10830,10830,0
|
|
20240105,135500,106918260,10830,10830,10830,10830,1
|
|
20240105,135400,106907430,10780,10780,10780,10780,0
|
|
20240105,135300,106907430,10780,10800,10800,10780,290
|
|
20240105,135200,103777870,10800,10800,10800,10800,5
|
|
20240105,135100,103723870,10830,10830,10830,10830,0
|
|
20240105,135000,103723870,10830,10830,10830,10830,0
|
|
20240105,134900,103723870,10830,10830,10830,10830,0
|
|
20240105,134800,103723870,10830,10830,10830,10830,1
|
|
20240105,134700,103713040,10800,10800,10800,10800,0
|
|
20240105,134600,103713040,10800,10830,10830,10800,1025
|
|
20240105,134500,92635530,10830,10830,10830,10830,0
|
|
20240105,134400,92635530,10830,10820,10830,10820,2
|
|
20240105,134300,92613880,10820,10820,10820,10820,0
|
|
20240105,134200,92613880,10820,10820,10820,10820,0
|
|
20240105,134100,92613880,10820,10830,10830,10820,36
|
|
20240105,134000,92224050,10830,10830,10830,10830,0
|
|
20240105,133900,92224050,10830,10870,10870,10830,19
|
|
20240105,133800,92018240,10830,10830,10830,10830,0
|
|
20240105,133700,92018240,10830,10830,10830,10830,168
|
|
20240105,133600,90198800,10870,10870,10870,10870,0
|
|
20240105,133500,90198800,10870,10870,10870,10870,0
|
|
20240105,133400,90198800,10870,10870,10870,10870,0
|
|
20240105,133300,90198800,10870,10870,10870,10870,0
|
|
20240105,133200,90198800,10870,10870,10870,10870,0
|
|
20240105,133100,90198800,10870,10870,10870,10870,50
|
|
20240105,133000,89655300,10870,10870,10870,10870,0
|
|
20240105,132900,89655300,10870,10870,10870,10870,0
|
|
20240105,132800,89655300,10870,10870,10870,10870,7
|
|
20240105,132700,89579210,10870,10870,10870,10870,0
|
|
20240105,132600,89579210,10870,10870,10870,10870,0
|
|
20240105,132500,89579210,10870,10860,10870,10860,31
|
|
20240105,132400,89242540,10870,10870,10870,10870,0
|
|
20240105,132300,89242540,10870,10870,10870,10870,0
|
|
20240105,132200,89242540,10870,10870,10870,10870,0
|
|
20240105,132100,89242540,10870,10870,10870,10870,1
|
|
20240105,132000,89231670,10830,10830,10830,10830,10
|
|
20240105,131900,89123370,10850,10880,10880,10850,3
|
|
20240105,131800,89090790,10830,10850,10850,10830,253
|
|
20240105,131700,86349000,10850,10850,10850,10850,80
|
|
20240105,131600,85481000,10870,10870,10870,10870,50
|
|
20240105,131500,84937500,10870,10870,10870,10870,0
|
|
20240105,131400,84937500,10870,10870,10870,10870,0
|
|
20240105,131300,84937500,10870,10870,10870,10870,0
|
|
20240105,131200,84937500,10870,10860,10870,10860,77
|
|
20240105,131100,84101270,10860,10860,10860,10860,3
|
|
20240105,131000,84068690,10860,10860,10860,10860,23
|
|
20240105,130900,83818910,10910,10910,10910,10910,0
|
|
20240105,130800,83818910,10910,10910,10910,10910,0
|
|
20240105,130700,83818910,10910,10910,10910,10910,0
|
|
20240105,130600,83818910,10910,10910,10910,10910,1
|
|
20240105,130500,83808000,10910,10910,10910,10910,0
|
|
20240105,130400,83808000,10910,10910,10910,10910,0
|
|
20240105,130300,83808000,10910,10910,10910,10910,0
|
|
20240105,130200,83808000,10910,10910,10910,10910,0
|
|
20240105,130100,83808000,10910,10910,10910,10910,1
|
|
20240105,130000,83797090,10860,10870,10870,10860,127
|
|
20240105,125900,82417780,10870,10910,10910,10870,168
|
|
20240105,125800,80591580,10900,10900,10900,10900,0
|
|
20240105,125700,80591580,10900,10900,10900,10900,0
|
|
20240105,125600,80591580,10900,10900,10900,10900,0
|
|
20240105,125500,80591580,10900,10900,10900,10900,0
|
|
20240105,125400,80591580,10900,10900,10900,10900,68
|
|
20240105,125300,79850380,10900,10900,10900,10900,4
|
|
20240105,125200,79806780,10900,10900,10900,10900,23
|
|
20240105,125100,79556080,10900,10890,10900,10890,3
|
|
20240105,125000,79523400,10900,10890,10900,10890,18
|
|
20240105,124900,79327370,10900,10900,10900,10900,0
|
|
20240105,124800,79327370,10900,10900,10900,10900,0
|
|
20240105,124700,79327370,10900,10900,10900,10900,0
|
|
20240105,124600,79327370,10900,10890,10900,10890,102
|
|
20240105,124500,78216580,10890,10890,10890,10890,0
|
|
20240105,124400,78216580,10890,10890,10890,10890,0
|
|
20240105,124300,78216580,10890,10890,10890,10890,0
|
|
20240105,124200,78216580,10890,10890,10890,10890,10
|
|
20240105,124100,78107680,10890,10890,10890,10890,0
|
|
20240105,124000,78107680,10890,10890,10890,10890,20
|
|
20240105,123900,77889880,10890,10890,10890,10890,5
|
|
20240105,123800,77835430,10890,10890,10890,10890,0
|
|
20240105,123700,77835430,10890,10890,10890,10890,0
|
|
20240105,123600,77835430,10890,10890,10890,10890,5
|
|
20240105,123500,77780980,10890,10890,10890,10890,1
|
|
20240105,123400,77770090,10890,10890,10890,10890,0
|
|
20240105,123300,77770090,10890,10890,10890,10890,35
|
|
20240105,123200,77388940,10900,10900,10900,10900,0
|
|
20240105,123100,77388940,10900,10900,10900,10900,0
|
|
20240105,123000,77388940,10900,10900,10900,10900,0
|
|
20240105,122900,77388940,10900,10900,10900,10900,0
|
|
20240105,122800,77388940,10900,10900,10900,10900,0
|
|
20240105,122700,77388940,10900,10900,10900,10900,0
|
|
20240105,122600,77388940,10900,10900,10900,10900,0
|
|
20240105,122500,77388940,10900,10900,10900,10900,0
|
|
20240105,122400,77388940,10900,10900,10900,10900,1
|
|
20240105,122300,77378040,10900,10900,10900,10900,0
|
|
20240105,122200,77378040,10900,10860,10900,10860,28
|
|
20240105,122100,77073920,10900,10900,10900,10900,0
|
|
20240105,122000,77073920,10900,10900,10900,10900,0
|
|
20240105,121900,77073920,10900,10900,10900,10900,1
|
|
20240105,121800,77063020,10900,10900,10900,10900,0
|
|
20240105,121700,77063020,10900,10900,10900,10900,0
|
|
20240105,121600,77063020,10900,10900,10900,10900,0
|
|
20240105,121500,77063020,10900,10900,10900,10900,0
|
|
20240105,121400,77063020,10900,10900,10900,10900,0
|
|
20240105,121300,77063020,10900,10900,10900,10900,0
|
|
20240105,121200,77063020,10900,10900,10900,10900,0
|
|
20240105,121100,77063020,10900,10900,10900,10900,1
|
|
20240105,121000,77052120,10890,10890,10890,10890,0
|
|
20240105,120900,77052120,10890,10890,10890,10890,0
|
|
20240105,120800,77052120,10890,10890,10890,10890,200
|
|
20240105,120700,74874120,10890,10890,10890,10890,0
|
|
20240105,120600,74874120,10890,10890,10890,10890,0
|
|
20240105,120500,74874120,10890,10890,10890,10890,0
|
|
20240105,120400,74874120,10890,10890,10890,10890,0
|
|
20240105,120300,74874120,10890,10890,10890,10890,1
|
|
20240105,120200,74863230,10880,10880,10880,10880,50
|
|
20240105,120100,74319230,10880,10880,10880,10880,0
|
|
20240105,120000,74319230,10880,10880,10880,10880,1
|
|
20240105,115900,74308350,10830,10830,10830,10830,8
|
|
20240105,115800,74221710,10920,10920,10920,10920,0
|
|
20240105,115700,74221710,10920,10920,10920,10920,0
|
|
20240105,115600,74221710,10920,10920,10920,10920,0
|
|
20240105,115500,74221710,10920,10920,10920,10920,0
|
|
20240105,115400,74221710,10920,10920,10920,10920,0
|
|
20240105,115300,74221710,10920,10920,10920,10920,0
|
|
20240105,115200,74221710,10920,10920,10920,10920,0
|
|
20240105,115100,74221710,10920,10920,10920,10920,0
|
|
20240105,115000,74221710,10920,10920,10920,10920,0
|
|
20240105,114900,74221710,10920,10920,10920,10920,0
|
|
20240105,114800,74221710,10920,10920,10920,10920,0
|
|
20240105,114700,74221710,10920,10920,10920,10920,0
|
|
20240105,114600,74221710,10920,10920,10920,10920,0
|
|
20240105,114500,74221710,10920,10860,10920,10860,36
|
|
20240105,114400,73830690,10850,10850,10850,10850,0
|
|
20240105,114300,73830690,10850,10850,10850,10850,0
|
|
20240105,114200,73830690,10850,10850,10850,10850,3
|
|
20240105,114100,73798140,10850,10850,10850,10850,0
|
|
20240105,114000,73798140,10850,10850,10850,10850,0
|
|
20240105,113900,73798140,10850,10850,10850,10850,0
|
|
20240105,113800,73798140,10850,10840,10850,10840,241
|
|
20240105,113700,71183690,10840,10840,10840,10840,0
|
|
20240105,113600,71183690,10840,10840,10840,10840,0
|
|
20240105,113500,71183690,10840,10840,10840,10840,1
|
|
20240105,113400,71172850,10820,10820,10820,10820,1
|
|
20240105,113300,71162030,10810,10830,10830,10810,1100
|
|
20240105,113200,59251030,10820,10830,10830,10820,219
|
|
20240105,113100,56881310,10850,10850,10850,10850,5
|
|
20240105,113000,56827060,10850,10850,10850,10850,5
|
|
20240105,112900,56772810,10850,10850,10850,10850,0
|
|
20240105,112800,56772810,10850,10850,10850,10850,0
|
|
20240105,112700,56772810,10850,10850,10850,10850,0
|
|
20240105,112600,56772810,10850,10850,10850,10850,0
|
|
20240105,112500,56772810,10850,10850,10850,10850,0
|
|
20240105,112400,56772810,10850,10810,10850,10810,94
|
|
20240105,112300,55756630,10810,10810,10810,10810,0
|
|
20240105,112200,55756630,10810,10810,10810,10810,0
|
|
20240105,112100,55756630,10810,10810,10810,10810,7
|
|
20240105,112000,55680960,10810,10830,10830,10800,391
|
|
20240105,111900,51452730,10850,10850,10850,10850,1
|
|
20240105,111800,51441880,10860,10860,10860,10860,0
|
|
20240105,111700,51441880,10860,10880,10880,10860,126
|
|
20240105,111600,50072880,10870,10870,10870,10870,0
|
|
20240105,111500,50072880,10870,10870,10870,10870,0
|
|
20240105,111400,50072880,10870,10870,10870,10870,1
|
|
20240105,111300,50062010,10870,10880,10880,10870,100
|
|
20240105,111200,48974900,10870,10870,10870,10870,0
|
|
20240105,111100,48974900,10870,10880,10880,10870,100
|
|
20240105,111000,47887640,10880,10880,10880,10880,1
|
|
20240105,110900,47876760,10900,10900,10900,10900,1
|
|
20240105,110800,47865860,10880,10880,10880,10880,0
|
|
20240105,110700,47865860,10880,10880,10880,10880,9
|
|
20240105,110600,47767940,10880,10870,10880,10870,164
|
|
20240105,110500,45983660,10880,10890,10890,10880,393
|
|
20240105,110400,41706430,10900,10900,10900,10900,40
|
|
20240105,110300,41270430,10900,10900,10900,10900,20
|
|
20240105,110200,41052430,10920,10900,10920,10900,21
|
|
20240105,110100,40823510,10930,10930,10930,10930,0
|
|
20240105,110000,40823510,10930,10930,10930,10930,0
|
|
20240105,105900,40823510,10930,10930,10930,10930,4
|
|
20240105,105800,40779790,10890,10890,10890,10890,94
|
|
20240105,105700,39756130,10900,10900,10900,10900,113
|
|
20240105,105600,38524430,10910,10910,10910,10910,0
|
|
20240105,105500,38524430,10910,10910,10910,10910,0
|
|
20240105,105400,38524430,10910,10910,10910,10910,0
|
|
20240105,105300,38524430,10910,10910,10910,10910,0
|
|
20240105,105200,38524430,10910,10910,10910,10910,0
|
|
20240105,105100,38524430,10910,10910,10910,10910,0
|
|
20240105,105000,38524430,10910,10910,10910,10910,10
|
|
20240105,104900,38415330,10930,10930,10930,10930,0
|
|
20240105,104800,38415330,10930,10930,10930,10930,0
|
|
20240105,104700,38415330,10930,10930,10930,10930,0
|
|
20240105,104600,38415330,10930,10930,10930,10930,0
|
|
20240105,104500,38415330,10930,10930,10930,10930,0
|
|
20240105,104400,38415330,10930,10930,10930,10930,0
|
|
20240105,104300,38415330,10930,10930,10930,10930,0
|
|
20240105,104200,38415330,10930,10930,10930,10930,18
|
|
20240105,104100,38218590,10910,10910,10910,10910,0
|
|
20240105,104000,38218590,10910,10910,10910,10910,51
|
|
20240105,103900,37662180,10900,10900,10900,10900,0
|
|
20240105,103800,37662180,10900,10900,10900,10900,1
|
|
20240105,103700,37651280,10900,10900,10900,10900,9
|
|
20240105,103600,37553180,10900,10900,10900,10900,3
|
|
20240105,103500,37520480,10900,10900,10900,10900,8
|
|
20240105,103400,37433280,10900,10900,10900,10900,51
|
|
20240105,103300,36877380,10910,10910,10910,10910,40
|
|
20240105,103200,36440980,10910,10910,10910,10910,0
|
|
20240105,103100,36440980,10910,10910,10910,10910,15
|
|
20240105,103000,36277330,10920,10920,10920,10920,0
|
|
20240105,102900,36277330,10920,10920,10920,10920,1
|
|
20240105,102800,36266410,10940,10940,10940,10940,0
|
|
20240105,102700,36266410,10940,10940,10940,10940,0
|
|
20240105,102600,36266410,10940,10940,10940,10940,3
|
|
20240105,102500,36233590,10900,10910,10910,10900,98
|
|
20240105,102400,35165200,10920,10920,10920,10920,0
|
|
20240105,102300,35165200,10920,10920,10920,10920,0
|
|
20240105,102200,35165200,10920,10920,10920,10920,2
|
|
20240105,102100,35143360,10950,10950,10950,10950,1
|
|
20240105,102000,35132410,10950,10950,10950,10950,0
|
|
20240105,101900,35132410,10950,10950,10950,10950,0
|
|
20240105,101800,35132410,10950,10950,10950,10950,0
|
|
20240105,101700,35132410,10950,10950,10950,10950,0
|
|
20240105,101600,35132410,10950,10940,10950,10940,5
|
|
20240105,101500,35077690,10910,10910,10910,10910,0
|
|
20240105,101400,35077690,10910,10910,10910,10910,0
|
|
20240105,101300,35077690,10910,10910,10910,10910,54
|
|
20240105,101200,34488550,10910,10910,10910,10910,10
|
|
20240105,101100,34379450,10910,10910,10910,10910,0
|
|
20240105,101000,34379450,10910,10910,10910,10910,381
|
|
20240105,100900,30222740,10920,10920,10920,10920,0
|
|
20240105,100800,30222740,10920,10920,10920,10920,26
|
|
20240105,100700,29938820,10940,10940,10940,10940,1
|
|
20240105,100600,29927880,10930,10930,10930,10930,0
|
|
20240105,100500,29927880,10930,10930,10930,10930,0
|
|
20240105,100400,29927880,10930,10930,10930,10930,0
|
|
20240105,100300,29927880,10930,10930,10930,10930,0
|
|
20240105,100200,29927880,10930,10930,10930,10930,6
|
|
20240105,100100,29862300,10930,10930,10930,10930,0
|
|
20240105,100000,29862300,10930,10930,10930,10930,3
|
|
20240105,095900,29829510,10940,10940,10940,10940,0
|
|
20240105,095800,29829510,10940,10940,10940,10940,0
|
|
20240105,095700,29829510,10940,10940,10940,10940,0
|
|
20240105,095600,29829510,10940,10940,10940,10940,0
|
|
20240105,095500,29829510,10940,10940,10940,10940,1
|
|
20240105,095400,29818570,10940,10940,10940,10940,0
|
|
20240105,095300,29818570,10940,10940,10940,10940,30
|
|
20240105,095200,29490370,10960,10960,10960,10960,0
|
|
20240105,095100,29490370,10960,10960,10960,10960,1
|
|
20240105,095000,29479410,10970,10970,10970,10970,0
|
|
20240105,094900,29479410,10970,10970,10970,10970,0
|
|
20240105,094800,29479410,10970,10970,10970,10970,0
|
|
20240105,094700,29479410,10970,10970,10970,10970,0
|
|
20240105,094600,29479410,10970,10970,10970,10970,0
|
|
20240105,094500,29479410,10970,10970,10970,10970,0
|
|
20240105,094400,29479410,10970,10970,10970,10970,0
|
|
20240105,094300,29479410,10970,10940,10970,10940,1012
|
|
20240105,094200,18408070,10960,10960,10960,10960,1
|
|
20240105,094100,18397110,10970,10970,10970,10970,0
|
|
20240105,094000,18397110,10970,10970,10970,10970,30
|
|
20240105,093900,18068010,10970,10950,10970,10950,51
|
|
20240105,093800,17509540,10970,10970,10970,10970,0
|
|
20240105,093700,17509540,10970,10970,10970,10960,261
|
|
20240105,093600,14646570,10960,10960,10960,10960,5
|
|
20240105,093500,14591770,10960,10960,10960,10960,352
|
|
20240105,093400,10733850,10960,10960,10960,10960,0
|
|
20240105,093300,10733850,10960,10960,10960,10960,0
|
|
20240105,093200,10733850,10960,10960,10960,10960,0
|
|
20240105,093100,10733850,10960,10960,10960,10960,0
|
|
20240105,093000,10733850,10960,10960,10960,10960,1
|
|
20240105,092900,10722890,10920,10920,10920,10920,158
|
|
20240105,092800,8997530,10920,10930,10930,10920,192
|
|
20240105,092700,6899790,10930,10940,10940,10930,5
|
|
20240105,092600,6845130,10930,10930,10930,10930,0
|
|
20240105,092500,6845130,10930,10930,10930,10930,0
|
|
20240105,092400,6845130,10930,10930,10930,10930,0
|
|
20240105,092300,6845130,10930,10930,10930,10930,0
|
|
20240105,092200,6845130,10930,10930,10930,10930,0
|
|
20240105,092100,6845130,10930,10960,10960,10930,2
|
|
20240105,092000,6823240,10970,10970,10970,10970,0
|
|
20240105,091900,6823240,10970,10970,10970,10970,0
|
|
20240105,091800,6823240,10970,10970,10970,10970,0
|
|
20240105,091700,6823240,10970,10970,10970,10970,0
|
|
20240105,091600,6823240,10970,10970,10970,10970,1
|
|
20240105,091500,6812270,10970,10970,10970,10970,0
|
|
20240105,091400,6812270,10970,10970,10970,10970,72
|
|
20240105,091300,6022430,10970,10970,10970,10970,50
|
|
20240105,091200,5473930,10980,10980,10980,10980,0
|
|
20240105,091100,5473930,10980,10980,10980,10980,0
|
|
20240105,091000,5473930,10980,10980,10980,10980,15
|
|
20240105,090900,5309230,10980,10980,10980,10980,257
|
|
20240105,090800,2487370,10980,10980,10980,10980,50
|
|
20240105,090700,1938370,10980,10980,10980,10980,6
|
|
20240105,090600,1872490,10990,10950,10990,10950,93
|
|
20240105,090500,854100,10950,10950,10950,10950,0
|
|
20240105,090400,854100,10950,10950,10950,10950,0
|
|
20240105,090300,854100,10950,10950,10950,10950,0
|
|
20240105,090200,854100,10950,10950,10950,10950,0
|
|
20240105,090100,854100,10950,10950,10950,10950,47
|
|
20240105,090000,339450,10950,10950,10950,10950,31
|