677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201400,144414610,10900,10900,10900,10900,250
|
|
20240108,201300,144414610,10900,10900,10900,10900,0
|
|
20240108,201200,144414610,10900,10900,10900,10900,0
|
|
20240108,201100,144414610,10900,10900,10900,10900,0
|
|
20240108,201000,144414610,10900,10900,10900,10900,0
|
|
20240108,200900,144414610,10900,10900,10900,10900,0
|
|
20240108,200800,144414610,10900,10900,10900,10900,0
|
|
20240108,200700,144414610,10900,10900,10900,10900,0
|
|
20240108,200600,144414610,10900,10900,10900,10900,0
|
|
20240108,200500,144414610,10900,10900,10900,10900,0
|
|
20240108,200400,144414610,10900,10900,10900,10900,0
|
|
20240108,200300,144414610,10900,10900,10900,10900,0
|
|
20240108,200200,144414610,10900,10900,10900,10900,0
|
|
20240108,200100,144414610,10900,10900,10900,10900,0
|
|
20240108,200000,144414610,10900,10900,10900,10900,0
|
|
20240108,195900,144414610,10900,10900,10900,10900,0
|
|
20240108,195800,144414610,10900,10900,10900,10900,0
|
|
20240108,195700,144414610,10900,10900,10900,10900,0
|
|
20240108,195600,144414610,10900,10900,10900,10900,0
|
|
20240108,195500,144414610,10900,10900,10900,10900,0
|
|
20240108,195400,144414610,10900,10900,10900,10900,0
|
|
20240108,195300,144414610,10900,10900,10900,10900,0
|
|
20240108,195200,144414610,10900,10900,10900,10900,0
|
|
20240108,195100,144414610,10900,10900,10900,10900,0
|
|
20240108,195000,144414610,10900,10900,10900,10900,0
|
|
20240108,194900,144414610,10900,10900,10900,10900,0
|
|
20240108,194800,144414610,10900,10900,10900,10900,0
|
|
20240108,194700,144414610,10900,10900,10900,10900,0
|
|
20240108,194600,144414610,10900,10900,10900,10900,0
|
|
20240108,194500,144414610,10900,10900,10900,10900,0
|
|
20240108,194400,144414610,10900,10900,10900,10900,250
|
|
20240108,194300,144414610,10900,10900,10900,10900,0
|
|
20240108,194200,144414610,10900,10900,10900,10900,0
|
|
20240108,194100,144414610,10900,10900,10900,10900,0
|
|
20240108,194000,144414610,10900,10900,10900,10900,0
|
|
20240108,193900,144414610,10900,10900,10900,10900,0
|
|
20240108,193800,144414610,10900,10900,10900,10900,0
|
|
20240108,193700,144414610,10900,10900,10900,10900,0
|
|
20240108,193600,144414610,10900,10900,10900,10900,0
|
|
20240108,193500,144414610,10900,10900,10900,10900,0
|
|
20240108,193400,144414610,10900,10900,10900,10900,0
|
|
20240108,193300,144414610,10900,10900,10900,10900,0
|
|
20240108,193200,144414610,10900,10900,10900,10900,0
|
|
20240108,193100,144414610,10900,10900,10900,10900,0
|
|
20240108,193000,144414610,10900,10900,10900,10900,0
|
|
20240108,192900,144414610,10900,10900,10900,10900,0
|
|
20240108,192800,144414610,10900,10900,10900,10900,0
|
|
20240108,192700,144414610,10900,10900,10900,10900,0
|
|
20240108,192600,144414610,10900,10900,10900,10900,0
|
|
20240108,192500,144414610,10900,10900,10900,10900,0
|
|
20240108,192400,144414610,10900,10900,10900,10900,0
|
|
20240108,192300,144414610,10900,10900,10900,10900,0
|
|
20240108,192200,144414610,10900,10900,10900,10900,0
|
|
20240108,192100,144414610,10900,10900,10900,10900,0
|
|
20240108,192000,144414610,10900,10900,10900,10900,0
|
|
20240108,191900,144414610,10900,10900,10900,10900,0
|
|
20240108,191800,144414610,10900,10900,10900,10900,0
|
|
20240108,191700,144414610,10900,10900,10900,10900,0
|
|
20240108,191600,144414610,10900,10900,10900,10900,0
|
|
20240108,191500,144414610,10900,10900,10900,10900,0
|
|
20240108,191400,144414610,10900,10900,10900,10900,250
|
|
20240108,191300,144414610,10900,10900,10900,10900,0
|
|
20240108,191200,144414610,10900,10900,10900,10900,0
|
|
20240108,191100,144414610,10900,10900,10900,10900,0
|
|
20240108,191000,144414610,10900,10900,10900,10900,0
|
|
20240108,190900,144414610,10900,10900,10900,10900,0
|
|
20240108,190800,144414610,10900,10900,10900,10900,0
|
|
20240108,190700,144414610,10900,10900,10900,10900,0
|
|
20240108,190600,144414610,10900,10900,10900,10900,0
|
|
20240108,190500,144414610,10900,10900,10900,10900,0
|
|
20240108,190400,144414610,10900,10900,10900,10900,0
|
|
20240108,190300,144414610,10900,10900,10900,10900,0
|
|
20240108,190200,144414610,10900,10900,10900,10900,0
|
|
20240108,190100,144414610,10900,10900,10900,10900,0
|
|
20240108,190000,144414610,10900,10900,10900,10900,0
|
|
20240108,185900,144414610,10900,10900,10900,10900,0
|
|
20240108,185800,144414610,10900,10900,10900,10900,0
|
|
20240108,185700,144414610,10900,10900,10900,10900,0
|
|
20240108,185600,144414610,10900,10900,10900,10900,0
|
|
20240108,185500,144414610,10900,10900,10900,10900,0
|
|
20240108,185400,144414610,10900,10900,10900,10900,0
|
|
20240108,185300,144414610,10900,10900,10900,10900,0
|
|
20240108,185200,144414610,10900,10900,10900,10900,0
|
|
20240108,185100,144414610,10900,10900,10900,10900,0
|
|
20240108,185000,144414610,10900,10900,10900,10900,0
|
|
20240108,184900,144414610,10900,10900,10900,10900,0
|
|
20240108,184800,144414610,10900,10900,10900,10900,0
|
|
20240108,184700,144414610,10900,10900,10900,10900,0
|
|
20240108,184600,144414610,10900,10900,10900,10900,0
|
|
20240108,184500,144414610,10900,10900,10900,10900,0
|
|
20240108,184400,144414610,10900,10900,10900,10900,250
|
|
20240108,184300,144414610,10900,10900,10900,10900,0
|
|
20240108,184200,144414610,10900,10900,10900,10900,0
|
|
20240108,184100,144414610,10900,10900,10900,10900,0
|
|
20240108,184000,144414610,10900,10900,10900,10900,0
|
|
20240108,183900,144414610,10900,10900,10900,10900,0
|
|
20240108,183800,144414610,10900,10900,10900,10900,0
|
|
20240108,183700,144414610,10900,10900,10900,10900,0
|
|
20240108,183600,144414610,10900,10900,10900,10900,0
|
|
20240108,183500,144414610,10900,10900,10900,10900,0
|
|
20240108,183400,144414610,10900,10900,10900,10900,0
|
|
20240108,183300,144414610,10900,10900,10900,10900,0
|
|
20240108,183200,144414610,10900,10900,10900,10900,0
|
|
20240108,183100,144414610,10900,10900,10900,10900,0
|
|
20240108,183000,144414610,10900,10900,10900,10900,0
|
|
20240108,182900,144414610,10900,10900,10900,10900,0
|
|
20240108,182800,144414610,10900,10900,10900,10900,0
|
|
20240108,182700,144414610,10900,10900,10900,10900,0
|
|
20240108,182600,144414610,10900,10900,10900,10900,0
|
|
20240108,182500,144414610,10900,10900,10900,10900,0
|
|
20240108,182400,144414610,10900,10900,10900,10900,0
|
|
20240108,182300,144414610,10900,10900,10900,10900,0
|
|
20240108,182200,144414610,10900,10900,10900,10900,0
|
|
20240108,182100,144414610,10900,10900,10900,10900,0
|
|
20240108,182000,144414610,10900,10900,10900,10900,0
|
|
20240108,181900,144414610,10900,10900,10900,10900,0
|
|
20240108,181800,144414610,10900,10900,10900,10900,0
|
|
20240108,181700,144414610,10900,10900,10900,10900,0
|
|
20240108,181600,144414610,10900,10900,10900,10900,0
|
|
20240108,181500,144414610,10900,10900,10900,10900,0
|
|
20240108,181400,144414610,10900,10900,10900,10900,250
|
|
20240108,181300,144414610,10900,10900,10900,10900,0
|
|
20240108,181200,144414610,10900,10900,10900,10900,0
|
|
20240108,181100,144414610,10900,10900,10900,10900,0
|
|
20240108,181000,144414610,10900,10900,10900,10900,0
|
|
20240108,180900,144414610,10900,10900,10900,10900,0
|
|
20240108,180800,144414610,10900,10900,10900,10900,0
|
|
20240108,180700,144414610,10900,10900,10900,10900,0
|
|
20240108,180600,144414610,10900,10900,10900,10900,0
|
|
20240108,180500,144414610,10900,10900,10900,10900,0
|
|
20240108,180400,144414610,10900,10900,10900,10900,0
|
|
20240108,180300,144414610,10900,10900,10900,10900,0
|
|
20240108,180200,144414610,10900,10900,10900,10900,0
|
|
20240108,180100,144414610,10900,10900,10900,10900,0
|
|
20240108,180000,144414610,10900,10900,10900,10900,0
|
|
20240108,175900,144414610,10900,10900,10900,10900,0
|
|
20240108,175800,144414610,10900,10900,10900,10900,0
|
|
20240108,175700,144414610,10900,10900,10900,10900,0
|
|
20240108,175600,144414610,10900,10900,10900,10900,0
|
|
20240108,175500,144414610,10900,10900,10900,10900,0
|
|
20240108,175400,144414610,10900,10900,10900,10900,0
|
|
20240108,175300,144414610,10900,10900,10900,10900,0
|
|
20240108,175200,144414610,10900,10900,10900,10900,0
|
|
20240108,175100,144414610,10900,10900,10900,10900,0
|
|
20240108,175000,144414610,10900,10900,10900,10900,0
|
|
20240108,174900,144414610,10900,10900,10900,10900,0
|
|
20240108,174800,144414610,10900,10900,10900,10900,0
|
|
20240108,174700,144414610,10900,10900,10900,10900,0
|
|
20240108,174600,144414610,10900,10900,10900,10900,0
|
|
20240108,174500,144414610,10900,10900,10900,10900,0
|
|
20240108,174400,144414610,10900,10900,10900,10900,250
|
|
20240108,174300,144414610,10900,10900,10900,10900,0
|
|
20240108,174200,144414610,10900,10900,10900,10900,0
|
|
20240108,174100,144414610,10900,10900,10900,10900,0
|
|
20240108,174000,144414610,10900,10900,10900,10900,0
|
|
20240108,173900,144414610,10900,10900,10900,10900,0
|
|
20240108,173800,144414610,10900,10900,10900,10900,0
|
|
20240108,173700,144414610,10900,10900,10900,10900,0
|
|
20240108,173600,144414610,10900,10900,10900,10900,0
|
|
20240108,173500,144414610,10900,10900,10900,10900,0
|
|
20240108,173400,144414610,10900,10900,10900,10900,0
|
|
20240108,173300,144414610,10900,10900,10900,10900,0
|
|
20240108,173200,144414610,10900,10900,10900,10900,0
|
|
20240108,173100,144414610,10900,10900,10900,10900,0
|
|
20240108,173000,144414610,10900,10900,10900,10900,0
|
|
20240108,172900,144414610,10900,10900,10900,10900,0
|
|
20240108,172800,144414610,10900,10900,10900,10900,0
|
|
20240108,172700,144414610,10900,10900,10900,10900,0
|
|
20240108,172600,144414610,10900,10900,10900,10900,0
|
|
20240108,172500,144414610,10900,10900,10900,10900,0
|
|
20240108,172400,144414610,10900,10900,10900,10900,0
|
|
20240108,172300,144414610,10900,10900,10900,10900,0
|
|
20240108,172200,144414610,10900,10900,10900,10900,0
|
|
20240108,172100,144414610,10900,10900,10900,10900,0
|
|
20240108,172000,144414610,10900,10900,10900,10900,0
|
|
20240108,171900,144414610,10900,10900,10900,10900,0
|
|
20240108,171800,144414610,10900,10900,10900,10900,0
|
|
20240108,171700,144414610,10900,10900,10900,10900,0
|
|
20240108,171600,144414610,10900,10900,10900,10900,0
|
|
20240108,171500,144414610,10900,10900,10900,10900,0
|
|
20240108,171400,144414610,10900,10900,10900,10900,250
|
|
20240108,171300,144414610,10900,10900,10900,10900,0
|
|
20240108,171200,144414610,10900,10900,10900,10900,0
|
|
20240108,171100,144414610,10900,10900,10900,10900,0
|
|
20240108,171000,144414610,10900,10900,10900,10900,0
|
|
20240108,170900,144414610,10900,10900,10900,10900,0
|
|
20240108,170800,144414610,10900,10900,10900,10900,0
|
|
20240108,170700,144414610,10900,10900,10900,10900,0
|
|
20240108,170600,144414610,10900,10900,10900,10900,0
|
|
20240108,170500,144414610,10900,10900,10900,10900,0
|
|
20240108,170400,144414610,10900,10900,10900,10900,0
|
|
20240108,170300,144414610,10900,10900,10900,10900,0
|
|
20240108,170200,144414610,10900,10900,10900,10900,0
|
|
20240108,170100,144414610,10900,10900,10900,10900,0
|
|
20240108,170000,144414610,10900,10900,10900,10900,0
|
|
20240108,165900,144414610,10900,10900,10900,10900,0
|
|
20240108,165800,144414610,10900,10900,10900,10900,0
|
|
20240108,165700,144414610,10900,10900,10900,10900,0
|
|
20240108,165600,144414610,10900,10900,10900,10900,0
|
|
20240108,165500,144414610,10900,10900,10900,10900,0
|
|
20240108,165400,144414610,10900,10900,10900,10900,0
|
|
20240108,165300,144414610,10900,10900,10900,10900,0
|
|
20240108,165200,144414610,10900,10900,10900,10900,0
|
|
20240108,165100,144414610,10900,10900,10900,10900,0
|
|
20240108,165000,144414610,10900,10900,10900,10900,0
|
|
20240108,164900,144414610,10900,10900,10900,10900,0
|
|
20240108,164800,144414610,10900,10900,10900,10900,0
|
|
20240108,164700,144414610,10900,10900,10900,10900,0
|
|
20240108,164600,144414610,10900,10900,10900,10900,0
|
|
20240108,164500,144414610,10900,10900,10900,10900,0
|
|
20240108,164400,144414610,10900,10900,10900,10900,250
|
|
20240108,164300,144414610,10900,10900,10900,10900,0
|
|
20240108,164200,144414610,10900,10900,10900,10900,0
|
|
20240108,164100,144414610,10900,10900,10900,10900,0
|
|
20240108,164000,144414610,10900,10900,10900,10900,0
|
|
20240108,163900,144414610,10900,10900,10900,10900,0
|
|
20240108,163800,144414610,10900,10900,10900,10900,0
|
|
20240108,163700,144414610,10900,10900,10900,10900,0
|
|
20240108,163600,144414610,10900,10900,10900,10900,0
|
|
20240108,163500,144414610,10900,10900,10900,10900,0
|
|
20240108,163400,144414610,10900,10900,10900,10900,0
|
|
20240108,163300,144414610,10900,10900,10900,10900,0
|
|
20240108,163200,144414610,10900,10900,10900,10900,0
|
|
20240108,163100,144414610,10900,10900,10900,10900,0
|
|
20240108,163000,144414610,10900,10900,10900,10900,0
|
|
20240108,162900,144414610,10900,10900,10900,10900,0
|
|
20240108,162800,144414610,10900,10900,10900,10900,0
|
|
20240108,162700,144414610,10900,10900,10900,10900,0
|
|
20240108,162600,144414610,10900,10900,10900,10900,0
|
|
20240108,162500,144414610,10900,10900,10900,10900,0
|
|
20240108,162400,144414610,10900,10900,10900,10900,0
|
|
20240108,162300,144414610,10900,10900,10900,10900,0
|
|
20240108,162200,144414610,10900,10900,10900,10900,0
|
|
20240108,162100,144414610,10900,10900,10900,10900,0
|
|
20240108,162000,144414610,10900,10900,10900,10900,0
|
|
20240108,161900,144414610,10900,10900,10900,10900,0
|
|
20240108,161800,144414610,10900,10900,10900,10900,0
|
|
20240108,161700,144414610,10900,10900,10900,10900,0
|
|
20240108,161600,144414610,10900,10900,10900,10900,0
|
|
20240108,161500,144414610,10900,10900,10900,10900,0
|
|
20240108,161400,144414610,10900,10900,10900,10900,250
|
|
20240108,161300,144414610,10900,10900,10900,10900,0
|
|
20240108,161200,144414610,10900,10900,10900,10900,0
|
|
20240108,161100,144414610,10900,10900,10900,10900,0
|
|
20240108,161000,144414610,10900,10900,10900,10900,0
|
|
20240108,160900,144414610,10900,10900,10900,10900,0
|
|
20240108,160800,144414610,10900,10900,10900,10900,0
|
|
20240108,160700,144414610,10900,10900,10900,10900,0
|
|
20240108,160600,144414610,10900,10900,10900,10900,0
|
|
20240108,160500,144414610,10900,10900,10900,10900,0
|
|
20240108,160400,144414610,10900,10900,10900,10900,0
|
|
20240108,160300,144414610,10900,10900,10900,10900,0
|
|
20240108,160200,144414610,10900,10900,10900,10900,0
|
|
20240108,160100,144414610,10900,10900,10900,10900,0
|
|
20240108,160000,144414610,10900,10900,10900,10900,0
|
|
20240108,155900,144414610,10900,10900,10900,10900,0
|
|
20240108,155800,144414610,10900,10900,10900,10900,0
|
|
20240108,155700,144414610,10900,10900,10900,10900,0
|
|
20240108,155600,144414610,10900,10900,10900,10900,0
|
|
20240108,155500,144414610,10900,10900,10900,10900,0
|
|
20240108,155400,144414610,10900,10900,10900,10900,0
|
|
20240108,155300,144414610,10900,10900,10900,10900,0
|
|
20240108,155200,144414610,10900,10900,10900,10900,0
|
|
20240108,155100,144414610,10900,10900,10900,10900,0
|
|
20240108,155000,144414610,10900,10900,10900,10900,0
|
|
20240108,154900,144414610,10900,10900,10900,10900,0
|
|
20240108,154800,144414610,10900,10900,10900,10900,0
|
|
20240108,154700,144414610,10900,10900,10900,10900,0
|
|
20240108,154600,144414610,10900,10900,10900,10900,0
|
|
20240108,154500,144414610,10900,10900,10900,10900,0
|
|
20240108,154400,144414610,10900,10900,10900,10900,250
|
|
20240108,154300,144414610,10900,10900,10900,10900,0
|
|
20240108,154200,144414610,10900,10900,10900,10900,0
|
|
20240108,154100,144414610,10900,10900,10900,10900,0
|
|
20240108,154000,144414610,10900,10900,10900,10900,0
|
|
20240108,153900,144414610,10900,10900,10900,10900,0
|
|
20240108,153800,144414610,10900,10900,10900,10900,0
|
|
20240108,153700,144414610,10900,10900,10900,10900,0
|
|
20240108,153600,144414610,10900,10900,10900,10900,0
|
|
20240108,153500,144414610,10900,10900,10900,10900,0
|
|
20240108,153400,144414610,10900,10900,10900,10900,0
|
|
20240108,153300,144414610,10900,10900,10900,10900,0
|
|
20240108,153200,144414610,10900,10900,10900,10900,0
|
|
20240108,153100,144414610,10900,10900,10900,10900,0
|
|
20240108,153000,144414610,10900,10900,10900,10900,250
|
|
20240108,152900,141689610,10900,10900,10900,10900,0
|
|
20240108,152800,141689610,10900,10900,10900,10900,0
|
|
20240108,152700,141689610,10900,10900,10900,10900,0
|
|
20240108,152600,141689610,10900,10900,10900,10900,0
|
|
20240108,152500,141689610,10900,10900,10900,10900,0
|
|
20240108,152400,141689610,10900,10900,10900,10900,0
|
|
20240108,152300,141689610,10900,10900,10900,10900,0
|
|
20240108,152200,141689610,10900,10900,10900,10900,0
|
|
20240108,152100,141689610,10900,10900,10900,10900,0
|
|
20240108,152000,141689610,10900,10900,10900,10900,0
|
|
20240108,151900,141689610,10900,10900,10900,10900,12
|
|
20240108,151800,141558810,10900,10900,10900,10900,9
|
|
20240108,151700,141460710,10900,10900,10900,10900,1
|
|
20240108,151600,141449810,10920,10920,10920,10920,0
|
|
20240108,151500,141449810,10920,10920,10920,10920,9
|
|
20240108,151400,141351530,10920,10910,10920,10910,107
|
|
20240108,151300,140183860,10900,10900,10900,10900,10
|
|
20240108,151200,140074860,10900,10900,10900,10900,40
|
|
20240108,151100,139638860,10900,10900,10900,10900,28
|
|
20240108,151000,139333660,10890,10890,10890,10890,31
|
|
20240108,150900,138996070,10890,10890,10890,10890,66
|
|
20240108,150800,138277330,10890,10890,10890,10880,3
|
|
20240108,150700,138244670,10880,10880,10880,10880,0
|
|
20240108,150600,138244670,10880,10880,10880,10880,0
|
|
20240108,150500,138244670,10880,10880,10880,10880,0
|
|
20240108,150400,138244670,10880,10880,10880,10880,0
|
|
20240108,150300,138244670,10880,10880,10880,10880,0
|
|
20240108,150200,138244670,10880,10870,10880,10870,2
|
|
20240108,150100,138222920,10860,10860,10860,10860,1
|
|
20240108,150000,138212060,10890,10890,10890,10890,0
|
|
20240108,145900,138212060,10890,10890,10890,10890,0
|
|
20240108,145800,138212060,10890,10890,10890,10890,0
|
|
20240108,145700,138212060,10890,10890,10890,10890,0
|
|
20240108,145600,138212060,10890,10890,10890,10890,8
|
|
20240108,145500,138124940,10890,10880,10890,10880,2
|
|
20240108,145400,138103170,10880,10880,10880,10880,50
|
|
20240108,145300,137559170,10880,10880,10880,10880,0
|
|
20240108,145200,137559170,10880,10880,10880,10880,0
|
|
20240108,145100,137559170,10880,10880,10880,10880,1
|
|
20240108,145000,137548290,10880,10880,10880,10880,0
|
|
20240108,144900,137548290,10880,10880,10880,10880,0
|
|
20240108,144800,137548290,10880,10870,10880,10830,353
|
|
20240108,144700,133721450,10880,10880,10880,10880,0
|
|
20240108,144600,133721450,10880,10880,10880,10880,0
|
|
20240108,144500,133721450,10880,10880,10880,10880,0
|
|
20240108,144400,133721450,10880,10880,10880,10880,0
|
|
20240108,144300,133721450,10880,10880,10880,10880,0
|
|
20240108,144200,133721450,10880,10880,10880,10880,0
|
|
20240108,144100,133721450,10880,10880,10880,10880,0
|
|
20240108,144000,133721450,10880,10880,10880,10880,0
|
|
20240108,143900,133721450,10880,10880,10880,10880,0
|
|
20240108,143800,133721450,10880,10880,10880,10880,0
|
|
20240108,143700,133721450,10880,10880,10880,10880,1
|
|
20240108,143600,133710570,10870,10870,10870,10870,1
|
|
20240108,143500,133699700,10860,10860,10860,10860,1
|
|
20240108,143400,133688840,10860,10870,10870,10860,6
|
|
20240108,143300,133623630,10870,10870,10870,10870,25
|
|
20240108,143200,133351880,10880,10880,10880,10880,0
|
|
20240108,143100,133351880,10880,10880,10880,10880,1
|
|
20240108,143000,133341000,10880,10880,10880,10880,0
|
|
20240108,142900,133341000,10880,10860,10880,10860,24
|
|
20240108,142800,133080340,10870,10870,10870,10870,2
|
|
20240108,142700,133058600,10870,10870,10870,10870,2
|
|
20240108,142600,133036860,10860,10870,10890,10860,13
|
|
20240108,142500,132895410,10890,10890,10890,10890,0
|
|
20240108,142400,132895410,10890,10890,10890,10890,0
|
|
20240108,142300,132895410,10890,10890,10890,10890,0
|
|
20240108,142200,132895410,10890,10870,10890,10870,100
|
|
20240108,142100,131806440,10890,10860,10890,10860,50
|
|
20240108,142000,131262800,10870,10870,10870,10870,1
|
|
20240108,141900,131251930,10890,10890,10890,10890,50
|
|
20240108,141800,130707430,10890,10890,10890,10890,300
|
|
20240108,141700,127440430,10890,10890,10890,10890,100
|
|
20240108,141600,126351430,10880,10870,10880,10870,2
|
|
20240108,141500,126329680,10870,10870,10870,10870,1
|
|
20240108,141400,126318810,10860,10860,10860,10860,7
|
|
20240108,141300,126242790,10860,10850,10860,10850,2
|
|
20240108,141200,126221080,10850,10840,10860,10840,44
|
|
20240108,141100,125743700,10840,10850,10850,10830,18
|
|
20240108,141000,125548430,10860,10850,10860,10850,24
|
|
20240108,140900,125288010,10850,10850,10850,10850,16
|
|
20240108,140800,125114410,10860,10860,10860,10860,6
|
|
20240108,140700,125049250,10890,10890,10890,10890,20
|
|
20240108,140600,124831450,10890,10870,10890,10870,3
|
|
20240108,140500,124798810,10860,10860,10860,10860,106
|
|
20240108,140400,123647650,10860,10860,10860,10860,8
|
|
20240108,140300,123560770,10860,10850,10860,10850,8
|
|
20240108,140200,123473960,10850,10850,10850,10850,29
|
|
20240108,140100,123159310,10850,10850,10850,10850,90
|
|
20240108,140000,122182810,10850,10850,10850,10850,5
|
|
20240108,135900,122128560,10850,10850,10850,10850,0
|
|
20240108,135800,122128560,10850,10850,10850,10850,93
|
|
20240108,135700,121119510,10850,10850,10850,10850,0
|
|
20240108,135600,121119510,10850,10850,10850,10850,1
|
|
20240108,135500,121108660,10840,10840,10840,10840,56
|
|
20240108,135400,120501620,10840,10840,10840,10840,0
|
|
20240108,135300,120501620,10840,10840,10840,10840,1
|
|
20240108,135200,120490780,10840,10840,10840,10840,0
|
|
20240108,135100,120490780,10840,10840,10840,10840,1
|
|
20240108,135000,120479940,10850,10840,10850,10840,43
|
|
20240108,134900,120013770,10840,10840,10840,10840,50
|
|
20240108,134800,119471770,10860,10860,10860,10860,0
|
|
20240108,134700,119471770,10860,10860,10860,10860,0
|
|
20240108,134600,119471770,10860,10860,10860,10860,9
|
|
20240108,134500,119374030,10860,10830,10860,10800,91
|
|
20240108,134400,118391090,10800,10800,10800,10800,164
|
|
20240108,134300,116619890,10830,10840,10840,10830,1086
|
|
20240108,134200,104851080,10850,10850,10850,10850,285
|
|
20240108,134100,101758830,10850,10850,10850,10850,31
|
|
20240108,134000,101422480,10860,10860,10860,10860,0
|
|
20240108,133900,101422480,10860,10860,10860,10860,1
|
|
20240108,133800,101411620,10850,10850,10850,10850,10
|
|
20240108,133700,101303120,10850,10850,10850,10850,10
|
|
20240108,133600,101194620,10870,10870,10870,10870,0
|
|
20240108,133500,101194620,10870,10870,10870,10870,0
|
|
20240108,133400,101194620,10870,10870,10870,10870,0
|
|
20240108,133300,101194620,10870,10870,10870,10870,0
|
|
20240108,133200,101194620,10870,10870,10870,10870,0
|
|
20240108,133100,101194620,10870,10870,10870,10870,0
|
|
20240108,133000,101194620,10870,10870,10870,10870,0
|
|
20240108,132900,101194620,10870,10870,10870,10870,0
|
|
20240108,132800,101194620,10870,10870,10870,10870,0
|
|
20240108,132700,101194620,10870,10870,10870,10870,0
|
|
20240108,132600,101194620,10870,10860,10870,10860,136
|
|
20240108,132500,99717650,10860,10870,10870,10860,72
|
|
20240108,132400,98935310,10890,10890,10890,10890,0
|
|
20240108,132300,98935310,10890,10890,10890,10890,217
|
|
20240108,132200,96572180,10890,10890,10890,10890,3
|
|
20240108,132100,96539510,10900,10890,10900,10890,205
|
|
20240108,132000,94305160,10890,10890,10890,10890,9
|
|
20240108,131900,94207150,10890,10880,10890,10880,6
|
|
20240108,131800,94141860,10880,10880,10880,10880,10
|
|
20240108,131700,94033060,10880,10880,10880,10880,13
|
|
20240108,131600,93891620,10870,10870,10870,10870,73
|
|
20240108,131500,93098110,10880,10880,10880,10880,114
|
|
20240108,131400,91857790,10900,10900,10900,10900,0
|
|
20240108,131300,91857790,10900,10900,10900,10900,0
|
|
20240108,131200,91857790,10900,10900,10900,10900,5
|
|
20240108,131100,91803290,10910,10910,10910,10910,0
|
|
20240108,131000,91803290,10910,10910,10910,10910,0
|
|
20240108,130900,91803290,10910,10910,10910,10910,0
|
|
20240108,130800,91803290,10910,10890,10910,10890,2
|
|
20240108,130700,91781490,10890,10890,10890,10890,0
|
|
20240108,130600,91781490,10890,10890,10890,10890,0
|
|
20240108,130500,91781490,10890,10890,10890,10890,0
|
|
20240108,130400,91781490,10890,10890,10890,10890,0
|
|
20240108,130300,91781490,10890,10900,10900,10890,196
|
|
20240108,130200,89646740,10900,10900,10900,10900,11
|
|
20240108,130100,89526840,10900,10900,10900,10900,2
|
|
20240108,130000,89505040,10900,10900,10900,10900,0
|
|
20240108,125900,89505040,10900,10900,10900,10900,20
|
|
20240108,125800,89287040,10910,10910,10910,10910,0
|
|
20240108,125700,89287040,10910,10910,10910,10910,0
|
|
20240108,125600,89287040,10910,10910,10910,10910,10
|
|
20240108,125500,89177940,10900,10900,10900,10900,0
|
|
20240108,125400,89177940,10900,10900,10900,10900,0
|
|
20240108,125300,89177940,10900,10900,10900,10900,0
|
|
20240108,125200,89177940,10900,10900,10900,10900,0
|
|
20240108,125100,89177940,10900,10900,10900,10900,0
|
|
20240108,125000,89177940,10900,10900,10900,10900,10
|
|
20240108,124900,89068940,10900,10900,10900,10900,0
|
|
20240108,124800,89068940,10900,10900,10900,10900,0
|
|
20240108,124700,89068940,10900,10900,10900,10900,0
|
|
20240108,124600,89068940,10900,10900,10900,10900,0
|
|
20240108,124500,89068940,10900,10900,10900,10900,0
|
|
20240108,124400,89068940,10900,10900,10900,10900,0
|
|
20240108,124300,89068940,10900,10900,10900,10900,0
|
|
20240108,124200,89068940,10900,10900,10900,10900,50
|
|
20240108,124100,88523940,10890,10890,10890,10890,0
|
|
20240108,124000,88523940,10890,10890,10890,10890,0
|
|
20240108,123900,88523940,10890,10890,10890,10890,26
|
|
20240108,123800,88240800,10890,10900,10900,10890,23
|
|
20240108,123700,87990220,10900,10900,10900,10900,0
|
|
20240108,123600,87990220,10900,10900,10900,10900,4
|
|
20240108,123500,87946620,10910,10910,10910,10910,0
|
|
20240108,123400,87946620,10910,10910,10910,10910,0
|
|
20240108,123300,87946620,10910,10900,10910,10900,2
|
|
20240108,123200,87924810,10910,10910,10910,10910,2
|
|
20240108,123100,87902990,10900,10900,10900,10900,0
|
|
20240108,123000,87902990,10900,10900,10900,10900,2
|
|
20240108,122900,87881190,10910,10910,10910,10910,0
|
|
20240108,122800,87881190,10910,10910,10910,10910,0
|
|
20240108,122700,87881190,10910,10910,10910,10910,0
|
|
20240108,122600,87881190,10910,10910,10910,10910,0
|
|
20240108,122500,87881190,10910,10910,10910,10910,2
|
|
20240108,122400,87859370,10910,10910,10910,10910,0
|
|
20240108,122300,87859370,10910,10910,10910,10910,0
|
|
20240108,122200,87859370,10910,10910,10910,10910,0
|
|
20240108,122100,87859370,10910,10910,10910,10910,0
|
|
20240108,122000,87859370,10910,10910,10910,10910,0
|
|
20240108,121900,87859370,10910,10910,10910,10910,0
|
|
20240108,121800,87859370,10910,10890,10910,10890,101
|
|
20240108,121700,86759460,10900,10900,10900,10900,0
|
|
20240108,121600,86759460,10900,10900,10900,10900,0
|
|
20240108,121500,86759460,10900,10900,10900,10900,0
|
|
20240108,121400,86759460,10900,10900,10900,10900,0
|
|
20240108,121300,86759460,10900,10900,10900,10900,0
|
|
20240108,121200,86759460,10900,10900,10900,10900,1
|
|
20240108,121100,86748560,10870,10870,10870,10870,0
|
|
20240108,121000,86748560,10870,10890,10890,10870,100
|
|
20240108,120900,85660860,10900,10900,10900,10900,0
|
|
20240108,120800,85660860,10900,10900,10900,10900,0
|
|
20240108,120700,85660860,10900,10900,10900,10900,10
|
|
20240108,120600,85551860,10900,10900,10900,10900,0
|
|
20240108,120500,85551860,10900,10900,10900,10900,20
|
|
20240108,120400,85333860,10890,10890,10890,10890,0
|
|
20240108,120300,85333860,10890,10900,10900,10890,99
|
|
20240108,120200,84255010,10910,10910,10910,10910,0
|
|
20240108,120100,84255010,10910,10910,10910,10910,1
|
|
20240108,120000,84244100,10910,10910,10910,10910,0
|
|
20240108,115900,84244100,10910,10910,10910,10910,96
|
|
20240108,115800,83196740,10920,10920,10920,10920,0
|
|
20240108,115700,83196740,10920,10920,10920,10920,0
|
|
20240108,115600,83196740,10920,10920,10920,10920,0
|
|
20240108,115500,83196740,10920,10920,10920,10920,8
|
|
20240108,115400,83109380,10920,10920,10920,10920,0
|
|
20240108,115300,83109380,10920,10920,10920,10920,0
|
|
20240108,115200,83109380,10920,10920,10920,10920,0
|
|
20240108,115100,83109380,10920,10920,10920,10920,0
|
|
20240108,115000,83109380,10920,10920,10920,10920,0
|
|
20240108,114900,83109380,10920,10920,10920,10920,3
|
|
20240108,114800,83076620,10930,10930,10930,10930,0
|
|
20240108,114700,83076620,10930,10930,10930,10930,0
|
|
20240108,114600,83076620,10930,10930,10930,10930,0
|
|
20240108,114500,83076620,10930,10930,10930,10930,0
|
|
20240108,114400,83076620,10930,10930,10930,10930,28
|
|
20240108,114300,82770580,10930,10930,10930,10930,1
|
|
20240108,114200,82759650,10930,10930,10930,10930,50
|
|
20240108,114100,82213150,10930,10930,10930,10930,1
|
|
20240108,114000,82202220,10930,10930,10930,10930,0
|
|
20240108,113900,82202220,10930,10930,10930,10930,0
|
|
20240108,113800,82202220,10930,10930,10930,10930,3
|
|
20240108,113700,82169430,10930,10920,10930,10920,55
|
|
20240108,113600,81568780,10920,10920,10920,10920,0
|
|
20240108,113500,81568780,10920,10920,10920,10920,0
|
|
20240108,113400,81568780,10920,10920,10920,10920,0
|
|
20240108,113300,81568780,10920,10920,10920,10920,0
|
|
20240108,113200,81568780,10920,10920,10920,10920,0
|
|
20240108,113100,81568780,10920,10920,10920,10920,20
|
|
20240108,113000,81350380,10920,10920,10920,10920,0
|
|
20240108,112900,81350380,10920,10920,10920,10920,0
|
|
20240108,112800,81350380,10920,10920,10920,10920,0
|
|
20240108,112700,81350380,10920,10910,10920,10910,176
|
|
20240108,112600,79430160,10900,10900,10900,10900,0
|
|
20240108,112500,79430160,10900,10900,10900,10900,6
|
|
20240108,112400,79364760,10900,10900,10900,10900,10
|
|
20240108,112300,79255760,10900,10900,10900,10900,20
|
|
20240108,112200,79037760,10900,10900,10900,10900,10
|
|
20240108,112100,78928760,10890,10890,10890,10890,0
|
|
20240108,112000,78928760,10890,10890,10890,10890,3
|
|
20240108,111900,78896090,10900,10900,10900,10900,0
|
|
20240108,111800,78896090,10900,10900,10900,10900,0
|
|
20240108,111700,78896090,10900,10900,10900,10900,0
|
|
20240108,111600,78896090,10900,10900,10900,10900,12
|
|
20240108,111500,78765290,10890,10890,10890,10890,0
|
|
20240108,111400,78765290,10890,10890,10890,10890,3
|
|
20240108,111300,78732620,10900,10900,10900,10900,0
|
|
20240108,111200,78732620,10900,10900,10900,10900,0
|
|
20240108,111100,78732620,10900,10900,10900,10900,60
|
|
20240108,111000,78078620,10910,10910,10910,10910,0
|
|
20240108,110900,78078620,10910,10910,10910,10910,0
|
|
20240108,110800,78078620,10910,10910,10910,10910,27
|
|
20240108,110700,77784050,10910,10910,10910,10910,5
|
|
20240108,110600,77729500,10900,10900,10900,10900,0
|
|
20240108,110500,77729500,10900,10900,10900,10900,0
|
|
20240108,110400,77729500,10900,10900,10900,10900,44
|
|
20240108,110300,77249900,10910,10910,10910,10910,0
|
|
20240108,110200,77249900,10910,10910,10910,10910,0
|
|
20240108,110100,77249900,10910,10910,10910,10910,0
|
|
20240108,110000,77249900,10910,10910,10910,10910,0
|
|
20240108,105900,77249900,10910,10910,10910,10910,10
|
|
20240108,105800,77140800,10910,10910,10910,10910,0
|
|
20240108,105700,77140800,10910,10910,10910,10910,49
|
|
20240108,105600,76606210,10910,10910,10910,10910,0
|
|
20240108,105500,76606210,10910,10910,10910,10910,0
|
|
20240108,105400,76606210,10910,10910,10910,10910,16
|
|
20240108,105300,76431650,10910,10900,10910,10900,133
|
|
20240108,105200,74981620,10910,10910,10910,10910,32
|
|
20240108,105100,74632500,10930,10930,10930,10930,42
|
|
20240108,105000,74173440,10930,10930,10930,10930,20
|
|
20240108,104900,73954840,10900,10890,10900,10890,948
|
|
20240108,104800,63622530,10890,10890,10890,10890,0
|
|
20240108,104700,63622530,10890,10890,10890,10890,10
|
|
20240108,104600,63513630,10890,10890,10890,10890,10
|
|
20240108,104500,63404730,10890,10890,10890,10890,71
|
|
20240108,104400,62631540,10880,10880,10880,10880,30
|
|
20240108,104300,62305140,10870,10870,10870,10870,51
|
|
20240108,104200,61750770,10860,10860,10860,10860,0
|
|
20240108,104100,61750770,10860,10860,10860,10860,0
|
|
20240108,104000,61750770,10860,10860,10860,10860,0
|
|
20240108,103900,61750770,10860,10860,10860,10860,0
|
|
20240108,103800,61750770,10860,10860,10860,10860,0
|
|
20240108,103700,61750770,10860,10860,10860,10860,30
|
|
20240108,103600,61424970,10870,10870,10870,10870,0
|
|
20240108,103500,61424970,10870,10870,10870,10870,10
|
|
20240108,103400,61316270,10880,10880,10880,10880,20
|
|
20240108,103300,61098670,10890,10890,10890,10890,55
|
|
20240108,103200,60499720,10890,10890,10890,10890,1
|
|
20240108,103100,60488830,10880,10870,10880,10870,50
|
|
20240108,103000,59945060,10880,10880,10880,10880,0
|
|
20240108,102900,59945060,10880,10880,10880,10880,0
|
|
20240108,102800,59945060,10880,10880,10880,10880,30
|
|
20240108,102700,59618660,10880,10880,10880,10880,1
|
|
20240108,102600,59607780,10890,10890,10890,10890,0
|
|
20240108,102500,59607780,10890,10890,10890,10890,0
|
|
20240108,102400,59607780,10890,10890,10890,10890,0
|
|
20240108,102300,59607780,10890,10890,10890,10890,1
|
|
20240108,102200,59596890,10890,10890,10890,10890,10
|
|
20240108,102100,59487990,10890,10890,10890,10890,1
|
|
20240108,102000,59477100,10850,10850,10850,10850,0
|
|
20240108,101900,59477100,10850,10850,10850,10850,61
|
|
20240108,101800,58815250,10900,10900,10900,10900,1
|
|
20240108,101700,58804350,10890,10890,10890,10890,150
|
|
20240108,101600,57170850,10890,10850,10890,10850,514
|
|
20240108,101500,51581050,10840,10830,10840,10830,116
|
|
20240108,101400,50323710,10830,10830,10830,10830,0
|
|
20240108,101300,50323710,10830,10830,10830,10830,0
|
|
20240108,101200,50323710,10830,10830,10830,10830,150
|
|
20240108,101100,48699210,10830,10830,10830,10830,0
|
|
20240108,101000,48699210,10830,10830,10830,10830,10
|
|
20240108,100900,48590910,10830,10830,10830,10830,0
|
|
20240108,100800,48590910,10830,10830,10830,10830,0
|
|
20240108,100700,48590910,10830,10830,10830,10830,0
|
|
20240108,100600,48590910,10830,10830,10830,10830,0
|
|
20240108,100500,48590910,10830,10830,10830,10830,121
|
|
20240108,100400,47280480,10830,10830,10830,10830,18
|
|
20240108,100300,47085540,10830,10830,10830,10830,7
|
|
20240108,100200,47009730,10830,10830,10830,10830,0
|
|
20240108,100100,47009730,10830,10840,10840,10830,3
|
|
20240108,100000,46977230,10840,10800,10840,10800,204
|
|
20240108,095900,44773990,10760,10780,10780,10760,100
|
|
20240108,095800,43697750,10800,10800,10800,10800,47
|
|
20240108,095700,43190150,10800,10790,10800,10790,245
|
|
20240108,095600,40545910,10790,10790,10790,10790,124
|
|
20240108,095500,39207950,10800,10800,10800,10800,0
|
|
20240108,095400,39207950,10800,10800,10800,10800,0
|
|
20240108,095300,39207950,10800,10800,10800,10800,100
|
|
20240108,095200,38127950,10790,10790,10790,10790,0
|
|
20240108,095100,38127950,10790,10790,10790,10790,86
|
|
20240108,095000,37200010,10780,10780,10780,10780,0
|
|
20240108,094900,37200010,10780,10780,10780,10780,40
|
|
20240108,094800,36768810,10780,10780,10780,10780,16
|
|
20240108,094700,36596330,10760,10760,10760,10760,332
|
|
20240108,094600,33024010,10700,10700,10700,10700,0
|
|
20240108,094500,33024010,10700,10700,10700,10700,0
|
|
20240108,094400,33024010,10700,10700,10700,10700,0
|
|
20240108,094300,33024010,10700,10750,10750,10700,137
|
|
20240108,094200,31557290,10750,10750,10750,10750,0
|
|
20240108,094100,31557290,10750,10750,10760,10750,201
|
|
20240108,094000,29394590,10760,10750,10760,10750,136
|
|
20240108,093900,27931570,10710,10710,10710,10710,6
|
|
20240108,093800,27867310,10690,10690,10690,10690,0
|
|
20240108,093700,27867310,10690,10690,10690,10690,0
|
|
20240108,093600,27867310,10690,10690,10690,10690,0
|
|
20240108,093500,27867310,10690,10690,10690,10690,0
|
|
20240108,093400,27867310,10690,10690,10690,10690,0
|
|
20240108,093300,27867310,10690,10690,10690,10690,120
|
|
20240108,093200,26584510,10670,10700,10700,10670,144
|
|
20240108,093100,25044660,10760,10760,10760,10760,0
|
|
20240108,093000,25044660,10760,10740,10760,10660,225
|
|
20240108,092900,22640910,10760,10760,10760,10760,0
|
|
20240108,092800,22640910,10760,10760,10760,10760,1
|
|
20240108,092700,22630150,10750,10750,10750,10750,0
|
|
20240108,092600,22630150,10750,10750,10750,10750,100
|
|
20240108,092500,21555150,10740,10740,10740,10740,50
|
|
20240108,092400,21018150,10740,10740,10740,10740,1
|
|
20240108,092300,21007410,10710,10710,10710,10710,0
|
|
20240108,092200,21007410,10710,10710,10710,10710,0
|
|
20240108,092100,21007410,10710,10710,10710,10710,0
|
|
20240108,092000,21007410,10710,10710,10710,10710,0
|
|
20240108,091900,21007410,10710,10710,10710,10710,32
|
|
20240108,091800,20664690,10710,10710,10710,10710,10
|
|
20240108,091700,20557590,10800,10800,10800,10800,0
|
|
20240108,091600,20557590,10800,10800,10800,10800,0
|
|
20240108,091500,20557590,10800,10800,10800,10800,0
|
|
20240108,091400,20557590,10800,10790,10800,10790,80
|
|
20240108,091300,19694030,10710,10710,10710,10710,0
|
|
20240108,091200,19694030,10710,10710,10710,10710,0
|
|
20240108,091100,19694030,10710,10700,10750,10700,519
|
|
20240108,091000,14118350,10700,10700,10700,10700,2
|
|
20240108,090900,14096950,10700,10700,10700,10700,3
|
|
20240108,090800,14064850,10750,10750,10750,10750,0
|
|
20240108,090700,14064850,10750,10750,10750,10750,1
|
|
20240108,090600,14054100,10750,10750,10750,10630,754
|
|
20240108,090500,5963750,10750,10750,10750,10750,102
|
|
20240108,090400,4867250,10780,10780,10780,10780,0
|
|
20240108,090300,4867250,10780,10790,10790,10780,123
|
|
20240108,090200,3541170,10800,10800,10800,10800,0
|
|
20240108,090100,3541170,10800,10810,10810,10800,224
|
|
20240108,090000,1121670,10890,10890,10890,10890,103
|