676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,201300,194340800,10900,10900,10900,10900,269
|
|
20240115,201200,194340800,10900,10900,10900,10900,0
|
|
20240115,201100,194340800,10900,10900,10900,10900,0
|
|
20240115,201000,194340800,10900,10900,10900,10900,0
|
|
20240115,200900,194340800,10900,10900,10900,10900,0
|
|
20240115,200800,194340800,10900,10900,10900,10900,0
|
|
20240115,200700,194340800,10900,10900,10900,10900,0
|
|
20240115,200600,194340800,10900,10900,10900,10900,0
|
|
20240115,200500,194340800,10900,10900,10900,10900,0
|
|
20240115,200400,194340800,10900,10900,10900,10900,0
|
|
20240115,200300,194340800,10900,10900,10900,10900,0
|
|
20240115,200200,194340800,10900,10900,10900,10900,0
|
|
20240115,200100,194340800,10900,10900,10900,10900,0
|
|
20240115,200000,194340800,10900,10900,10900,10900,0
|
|
20240115,195900,194340800,10900,10900,10900,10900,0
|
|
20240115,195800,194340800,10900,10900,10900,10900,0
|
|
20240115,195700,194340800,10900,10900,10900,10900,0
|
|
20240115,195600,194340800,10900,10900,10900,10900,0
|
|
20240115,195500,194340800,10900,10900,10900,10900,0
|
|
20240115,195400,194340800,10900,10900,10900,10900,0
|
|
20240115,195300,194340800,10900,10900,10900,10900,0
|
|
20240115,195200,194340800,10900,10900,10900,10900,0
|
|
20240115,195100,194340800,10900,10900,10900,10900,0
|
|
20240115,195000,194340800,10900,10900,10900,10900,0
|
|
20240115,194900,194340800,10900,10900,10900,10900,0
|
|
20240115,194800,194340800,10900,10900,10900,10900,0
|
|
20240115,194700,194340800,10900,10900,10900,10900,0
|
|
20240115,194600,194340800,10900,10900,10900,10900,0
|
|
20240115,194500,194340800,10900,10900,10900,10900,0
|
|
20240115,194400,194340800,10900,10900,10900,10900,0
|
|
20240115,194300,194340800,10900,10900,10900,10900,269
|
|
20240115,194200,194340800,10900,10900,10900,10900,0
|
|
20240115,194100,194340800,10900,10900,10900,10900,0
|
|
20240115,194000,194340800,10900,10900,10900,10900,0
|
|
20240115,193900,194340800,10900,10900,10900,10900,0
|
|
20240115,193800,194340800,10900,10900,10900,10900,0
|
|
20240115,193700,194340800,10900,10900,10900,10900,0
|
|
20240115,193600,194340800,10900,10900,10900,10900,0
|
|
20240115,193500,194340800,10900,10900,10900,10900,0
|
|
20240115,193400,194340800,10900,10900,10900,10900,0
|
|
20240115,193300,194340800,10900,10900,10900,10900,0
|
|
20240115,193200,194340800,10900,10900,10900,10900,0
|
|
20240115,193100,194340800,10900,10900,10900,10900,0
|
|
20240115,193000,194340800,10900,10900,10900,10900,0
|
|
20240115,192900,194340800,10900,10900,10900,10900,0
|
|
20240115,192800,194340800,10900,10900,10900,10900,0
|
|
20240115,192700,194340800,10900,10900,10900,10900,0
|
|
20240115,192600,194340800,10900,10900,10900,10900,0
|
|
20240115,192500,194340800,10900,10900,10900,10900,0
|
|
20240115,192400,194340800,10900,10900,10900,10900,0
|
|
20240115,192300,194340800,10900,10900,10900,10900,0
|
|
20240115,192200,194340800,10900,10900,10900,10900,0
|
|
20240115,192100,194340800,10900,10900,10900,10900,0
|
|
20240115,192000,194340800,10900,10900,10900,10900,0
|
|
20240115,191900,194340800,10900,10900,10900,10900,0
|
|
20240115,191800,194340800,10900,10900,10900,10900,0
|
|
20240115,191700,194340800,10900,10900,10900,10900,0
|
|
20240115,191600,194340800,10900,10900,10900,10900,0
|
|
20240115,191500,194340800,10900,10900,10900,10900,0
|
|
20240115,191400,194340800,10900,10900,10900,10900,0
|
|
20240115,191300,194340800,10900,10900,10900,10900,269
|
|
20240115,191200,194340800,10900,10900,10900,10900,0
|
|
20240115,191100,194340800,10900,10900,10900,10900,0
|
|
20240115,191000,194340800,10900,10900,10900,10900,0
|
|
20240115,190900,194340800,10900,10900,10900,10900,0
|
|
20240115,190800,194340800,10900,10900,10900,10900,0
|
|
20240115,190700,194340800,10900,10900,10900,10900,0
|
|
20240115,190600,194340800,10900,10900,10900,10900,0
|
|
20240115,190500,194340800,10900,10900,10900,10900,0
|
|
20240115,190400,194340800,10900,10900,10900,10900,0
|
|
20240115,190300,194340800,10900,10900,10900,10900,0
|
|
20240115,190200,194340800,10900,10900,10900,10900,0
|
|
20240115,190100,194340800,10900,10900,10900,10900,0
|
|
20240115,190000,194340800,10900,10900,10900,10900,0
|
|
20240115,185900,194340800,10900,10900,10900,10900,0
|
|
20240115,185800,194340800,10900,10900,10900,10900,0
|
|
20240115,185700,194340800,10900,10900,10900,10900,0
|
|
20240115,185600,194340800,10900,10900,10900,10900,0
|
|
20240115,185500,194340800,10900,10900,10900,10900,0
|
|
20240115,185400,194340800,10900,10900,10900,10900,0
|
|
20240115,185300,194340800,10900,10900,10900,10900,0
|
|
20240115,185200,194340800,10900,10900,10900,10900,0
|
|
20240115,185100,194340800,10900,10900,10900,10900,0
|
|
20240115,185000,194340800,10900,10900,10900,10900,0
|
|
20240115,184900,194340800,10900,10900,10900,10900,0
|
|
20240115,184800,194340800,10900,10900,10900,10900,0
|
|
20240115,184700,194340800,10900,10900,10900,10900,0
|
|
20240115,184600,194340800,10900,10900,10900,10900,0
|
|
20240115,184500,194340800,10900,10900,10900,10900,0
|
|
20240115,184400,194340800,10900,10900,10900,10900,0
|
|
20240115,184300,194340800,10900,10900,10900,10900,269
|
|
20240115,184200,194340800,10900,10900,10900,10900,0
|
|
20240115,184100,194340800,10900,10900,10900,10900,0
|
|
20240115,184000,194340800,10900,10900,10900,10900,0
|
|
20240115,183900,194340800,10900,10900,10900,10900,0
|
|
20240115,183800,194340800,10900,10900,10900,10900,0
|
|
20240115,183700,194340800,10900,10900,10900,10900,0
|
|
20240115,183600,194340800,10900,10900,10900,10900,0
|
|
20240115,183500,194340800,10900,10900,10900,10900,0
|
|
20240115,183400,194340800,10900,10900,10900,10900,0
|
|
20240115,183300,194340800,10900,10900,10900,10900,0
|
|
20240115,183200,194340800,10900,10900,10900,10900,0
|
|
20240115,183100,194340800,10900,10900,10900,10900,0
|
|
20240115,183000,194340800,10900,10900,10900,10900,0
|
|
20240115,182900,194340800,10900,10900,10900,10900,0
|
|
20240115,182800,194340800,10900,10900,10900,10900,0
|
|
20240115,182700,194340800,10900,10900,10900,10900,0
|
|
20240115,182600,194340800,10900,10900,10900,10900,0
|
|
20240115,182500,194340800,10900,10900,10900,10900,0
|
|
20240115,182400,194340800,10900,10900,10900,10900,0
|
|
20240115,182300,194340800,10900,10900,10900,10900,0
|
|
20240115,182200,194340800,10900,10900,10900,10900,0
|
|
20240115,182100,194340800,10900,10900,10900,10900,0
|
|
20240115,182000,194340800,10900,10900,10900,10900,0
|
|
20240115,181900,194340800,10900,10900,10900,10900,0
|
|
20240115,181800,194340800,10900,10900,10900,10900,0
|
|
20240115,181700,194340800,10900,10900,10900,10900,0
|
|
20240115,181600,194340800,10900,10900,10900,10900,0
|
|
20240115,181500,194340800,10900,10900,10900,10900,0
|
|
20240115,181400,194340800,10900,10900,10900,10900,0
|
|
20240115,181300,194340800,10900,10900,10900,10900,269
|
|
20240115,181200,194340800,10900,10900,10900,10900,0
|
|
20240115,181100,194340800,10900,10900,10900,10900,0
|
|
20240115,181000,194340800,10900,10900,10900,10900,0
|
|
20240115,180900,194340800,10900,10900,10900,10900,0
|
|
20240115,180800,194340800,10900,10900,10900,10900,0
|
|
20240115,180700,194340800,10900,10900,10900,10900,0
|
|
20240115,180600,194340800,10900,10900,10900,10900,0
|
|
20240115,180500,194340800,10900,10900,10900,10900,0
|
|
20240115,180400,194340800,10900,10900,10900,10900,0
|
|
20240115,180300,194340800,10900,10900,10900,10900,0
|
|
20240115,180200,194340800,10900,10900,10900,10900,0
|
|
20240115,180100,194340800,10900,10900,10900,10900,0
|
|
20240115,180000,194340800,10900,10900,10900,10900,0
|
|
20240115,175900,194340800,10900,10900,10900,10900,0
|
|
20240115,175800,194340800,10900,10900,10900,10900,0
|
|
20240115,175700,194340800,10900,10900,10900,10900,0
|
|
20240115,175600,194340800,10900,10900,10900,10900,0
|
|
20240115,175500,194340800,10900,10900,10900,10900,0
|
|
20240115,175400,194340800,10900,10900,10900,10900,0
|
|
20240115,175300,194340800,10900,10900,10900,10900,0
|
|
20240115,175200,194340800,10900,10900,10900,10900,0
|
|
20240115,175100,194340800,10900,10900,10900,10900,0
|
|
20240115,175000,194340800,10900,10900,10900,10900,0
|
|
20240115,174900,194340800,10900,10900,10900,10900,0
|
|
20240115,174800,194340800,10900,10900,10900,10900,0
|
|
20240115,174700,194340800,10900,10900,10900,10900,0
|
|
20240115,174600,194340800,10900,10900,10900,10900,0
|
|
20240115,174500,194340800,10900,10900,10900,10900,0
|
|
20240115,174400,194340800,10900,10900,10900,10900,0
|
|
20240115,174300,194340800,10900,10900,10900,10900,269
|
|
20240115,174200,194340800,10900,10900,10900,10900,0
|
|
20240115,174100,194340800,10900,10900,10900,10900,0
|
|
20240115,174000,194340800,10900,10900,10900,10900,0
|
|
20240115,173900,194340800,10900,10900,10900,10900,0
|
|
20240115,173800,194340800,10900,10900,10900,10900,0
|
|
20240115,173700,194340800,10900,10900,10900,10900,0
|
|
20240115,173600,194340800,10900,10900,10900,10900,0
|
|
20240115,173500,194340800,10900,10900,10900,10900,0
|
|
20240115,173400,194340800,10900,10900,10900,10900,0
|
|
20240115,173300,194340800,10900,10900,10900,10900,0
|
|
20240115,173200,194340800,10900,10900,10900,10900,0
|
|
20240115,173100,194340800,10900,10900,10900,10900,0
|
|
20240115,173000,194340800,10900,10900,10900,10900,0
|
|
20240115,172900,194340800,10900,10900,10900,10900,0
|
|
20240115,172800,194340800,10900,10900,10900,10900,0
|
|
20240115,172700,194340800,10900,10900,10900,10900,0
|
|
20240115,172600,194340800,10900,10900,10900,10900,0
|
|
20240115,172500,194340800,10900,10900,10900,10900,0
|
|
20240115,172400,194340800,10900,10900,10900,10900,0
|
|
20240115,172300,194340800,10900,10900,10900,10900,0
|
|
20240115,172200,194340800,10900,10900,10900,10900,0
|
|
20240115,172100,194340800,10900,10900,10900,10900,0
|
|
20240115,172000,194340800,10900,10900,10900,10900,0
|
|
20240115,171900,194340800,10900,10900,10900,10900,0
|
|
20240115,171800,194340800,10900,10900,10900,10900,0
|
|
20240115,171700,194340800,10900,10900,10900,10900,0
|
|
20240115,171600,194340800,10900,10900,10900,10900,0
|
|
20240115,171500,194340800,10900,10900,10900,10900,0
|
|
20240115,171400,194340800,10900,10900,10900,10900,0
|
|
20240115,171300,194340800,10900,10900,10900,10900,269
|
|
20240115,171200,194340800,10900,10900,10900,10900,0
|
|
20240115,171100,194340800,10900,10900,10900,10900,0
|
|
20240115,171000,194340800,10900,10900,10900,10900,0
|
|
20240115,170900,194340800,10900,10900,10900,10900,0
|
|
20240115,170800,194340800,10900,10900,10900,10900,0
|
|
20240115,170700,194340800,10900,10900,10900,10900,0
|
|
20240115,170600,194340800,10900,10900,10900,10900,0
|
|
20240115,170500,194340800,10900,10900,10900,10900,0
|
|
20240115,170400,194340800,10900,10900,10900,10900,0
|
|
20240115,170300,194340800,10900,10900,10900,10900,0
|
|
20240115,170200,194340800,10900,10900,10900,10900,0
|
|
20240115,170100,194340800,10900,10900,10900,10900,0
|
|
20240115,170000,194340800,10900,10900,10900,10900,0
|
|
20240115,165900,194340800,10900,10900,10900,10900,0
|
|
20240115,165800,194340800,10900,10900,10900,10900,0
|
|
20240115,165700,194340800,10900,10900,10900,10900,0
|
|
20240115,165600,194340800,10900,10900,10900,10900,0
|
|
20240115,165500,194340800,10900,10900,10900,10900,0
|
|
20240115,165400,194340800,10900,10900,10900,10900,0
|
|
20240115,165300,194340800,10900,10900,10900,10900,0
|
|
20240115,165200,194340800,10900,10900,10900,10900,0
|
|
20240115,165100,194340800,10900,10900,10900,10900,0
|
|
20240115,165000,194340800,10900,10900,10900,10900,0
|
|
20240115,164900,194340800,10900,10900,10900,10900,0
|
|
20240115,164800,194340800,10900,10900,10900,10900,0
|
|
20240115,164700,194340800,10900,10900,10900,10900,0
|
|
20240115,164600,194340800,10900,10900,10900,10900,0
|
|
20240115,164500,194340800,10900,10900,10900,10900,0
|
|
20240115,164400,194340800,10900,10900,10900,10900,0
|
|
20240115,164300,194340800,10900,10900,10900,10900,269
|
|
20240115,164200,194340800,10900,10900,10900,10900,0
|
|
20240115,164100,194340800,10900,10900,10900,10900,0
|
|
20240115,164000,194340800,10900,10900,10900,10900,0
|
|
20240115,163900,194340800,10900,10900,10900,10900,0
|
|
20240115,163800,194340800,10900,10900,10900,10900,0
|
|
20240115,163700,194340800,10900,10900,10900,10900,0
|
|
20240115,163600,194340800,10900,10900,10900,10900,0
|
|
20240115,163500,194340800,10900,10900,10900,10900,0
|
|
20240115,163400,194340800,10900,10900,10900,10900,0
|
|
20240115,163300,194340800,10900,10900,10900,10900,0
|
|
20240115,163200,194340800,10900,10900,10900,10900,0
|
|
20240115,163100,194340800,10900,10900,10900,10900,0
|
|
20240115,163000,194340800,10900,10900,10900,10900,0
|
|
20240115,162900,194340800,10900,10900,10900,10900,0
|
|
20240115,162800,194340800,10900,10900,10900,10900,0
|
|
20240115,162700,194340800,10900,10900,10900,10900,0
|
|
20240115,162600,194340800,10900,10900,10900,10900,0
|
|
20240115,162500,194340800,10900,10900,10900,10900,0
|
|
20240115,162400,194340800,10900,10900,10900,10900,0
|
|
20240115,162300,194340800,10900,10900,10900,10900,0
|
|
20240115,162200,194340800,10900,10900,10900,10900,0
|
|
20240115,162100,194340800,10900,10900,10900,10900,0
|
|
20240115,162000,194340800,10900,10900,10900,10900,0
|
|
20240115,161900,194340800,10900,10900,10900,10900,0
|
|
20240115,161800,194340800,10900,10900,10900,10900,0
|
|
20240115,161700,194340800,10900,10900,10900,10900,0
|
|
20240115,161600,194340800,10900,10900,10900,10900,0
|
|
20240115,161500,194340800,10900,10900,10900,10900,0
|
|
20240115,161400,194340800,10900,10900,10900,10900,0
|
|
20240115,161300,194340800,10900,10900,10900,10900,269
|
|
20240115,161200,194340800,10900,10900,10900,10900,0
|
|
20240115,161100,194340800,10900,10900,10900,10900,0
|
|
20240115,161000,194340800,10900,10900,10900,10900,0
|
|
20240115,160900,194340800,10900,10900,10900,10900,0
|
|
20240115,160800,194340800,10900,10900,10900,10900,0
|
|
20240115,160700,194340800,10900,10900,10900,10900,0
|
|
20240115,160600,194340800,10900,10900,10900,10900,0
|
|
20240115,160500,194340800,10900,10900,10900,10900,0
|
|
20240115,160400,194340800,10900,10900,10900,10900,0
|
|
20240115,160300,194340800,10900,10900,10900,10900,0
|
|
20240115,160200,194340800,10900,10900,10900,10900,0
|
|
20240115,160100,194340800,10900,10900,10900,10900,0
|
|
20240115,160000,194340800,10900,10900,10900,10900,0
|
|
20240115,155900,194340800,10900,10900,10900,10900,0
|
|
20240115,155800,194340800,10900,10900,10900,10900,0
|
|
20240115,155700,194340800,10900,10900,10900,10900,0
|
|
20240115,155600,194340800,10900,10900,10900,10900,0
|
|
20240115,155500,194340800,10900,10900,10900,10900,0
|
|
20240115,155400,194340800,10900,10900,10900,10900,0
|
|
20240115,155300,194340800,10900,10900,10900,10900,0
|
|
20240115,155200,194340800,10900,10900,10900,10900,0
|
|
20240115,155100,194340800,10900,10900,10900,10900,0
|
|
20240115,155000,194340800,10900,10900,10900,10900,0
|
|
20240115,154900,194340800,10900,10900,10900,10900,0
|
|
20240115,154800,194340800,10900,10900,10900,10900,0
|
|
20240115,154700,194340800,10900,10900,10900,10900,0
|
|
20240115,154600,194340800,10900,10900,10900,10900,0
|
|
20240115,154500,194340800,10900,10900,10900,10900,0
|
|
20240115,154400,194340800,10900,10900,10900,10900,0
|
|
20240115,154300,194340800,10900,10900,10900,10900,269
|
|
20240115,154200,194340800,10900,10900,10900,10900,0
|
|
20240115,154100,194340800,10900,10900,10900,10900,0
|
|
20240115,154000,194340800,10900,10900,10900,10900,0
|
|
20240115,153900,194340800,10900,10900,10900,10900,0
|
|
20240115,153800,194340800,10900,10900,10900,10900,0
|
|
20240115,153700,194340800,10900,10900,10900,10900,0
|
|
20240115,153600,194340800,10900,10900,10900,10900,0
|
|
20240115,153500,194340800,10900,10900,10900,10900,0
|
|
20240115,153400,194340800,10900,10900,10900,10900,0
|
|
20240115,153300,194340800,10900,10900,10900,10900,0
|
|
20240115,153200,194340800,10900,10900,10900,10900,0
|
|
20240115,153100,194340800,10900,10900,10900,10900,0
|
|
20240115,153000,194340800,10900,10900,10900,10900,269
|
|
20240115,152900,191408700,10950,10950,10950,10950,0
|
|
20240115,152800,191408700,10950,10950,10950,10950,0
|
|
20240115,152700,191408700,10950,10950,10950,10950,0
|
|
20240115,152600,191408700,10950,10950,10950,10950,0
|
|
20240115,152500,191408700,10950,10950,10950,10950,0
|
|
20240115,152400,191408700,10950,10950,10950,10950,0
|
|
20240115,152300,191408700,10950,10950,10950,10950,0
|
|
20240115,152200,191408700,10950,10950,10950,10950,0
|
|
20240115,152100,191408700,10950,10950,10950,10950,0
|
|
20240115,152000,191408700,10950,10950,10950,10950,0
|
|
20240115,151900,191408700,10950,10950,10950,10950,2
|
|
20240115,151800,191386800,10900,10900,10900,10900,500
|
|
20240115,151700,185936800,10900,10910,10910,10900,1000
|
|
20240115,151600,175036780,10950,10890,10950,10890,348
|
|
20240115,151500,171242720,10890,10850,10890,10850,1021
|
|
20240115,151400,160137560,10800,10800,10800,10800,0
|
|
20240115,151300,160137560,10800,10800,10800,10800,0
|
|
20240115,151200,160137560,10800,10800,10800,10800,0
|
|
20240115,151100,160137560,10800,10850,10850,10800,81
|
|
20240115,151000,159262510,10850,10830,10850,10830,246
|
|
20240115,150900,156594450,10830,10820,10830,10820,100
|
|
20240115,150800,155511470,10850,10850,10850,10850,0
|
|
20240115,150700,155511470,10850,10850,10850,10850,0
|
|
20240115,150600,155511470,10850,10850,10850,10850,0
|
|
20240115,150500,155511470,10850,10780,10850,10780,200
|
|
20240115,150400,153350070,10760,10760,10760,10750,159
|
|
20240115,150300,151640400,10760,10780,10780,10760,174
|
|
20240115,150200,149766500,10790,10790,10790,10790,17
|
|
20240115,150100,149583070,10790,10790,10790,10790,0
|
|
20240115,150000,149583070,10790,10790,10790,10790,0
|
|
20240115,145900,149583070,10790,10790,10790,10790,0
|
|
20240115,145800,149583070,10790,10790,10790,10790,1
|
|
20240115,145700,149572280,10800,10800,10800,10800,0
|
|
20240115,145600,149572280,10800,10800,10800,10800,0
|
|
20240115,145500,149572280,10800,10800,10800,10800,0
|
|
20240115,145400,149572280,10800,10800,10800,10800,0
|
|
20240115,145300,149572280,10800,10800,10800,10800,133
|
|
20240115,145200,148135880,10790,10790,10790,10790,20
|
|
20240115,145100,147920080,10800,10800,10800,10800,2
|
|
20240115,145000,147898480,10790,10790,10790,10790,20
|
|
20240115,144900,147682680,10790,10790,10790,10790,0
|
|
20240115,144800,147682680,10790,10790,10790,10790,0
|
|
20240115,144700,147682680,10790,10790,10790,10790,2
|
|
20240115,144600,147661100,10800,10800,10800,10800,0
|
|
20240115,144500,147661100,10800,10800,10800,10800,2
|
|
20240115,144400,147639500,10800,10800,10800,10800,0
|
|
20240115,144300,147639500,10800,10800,10800,10800,0
|
|
20240115,144200,147639500,10800,10800,10800,10800,0
|
|
20240115,144100,147639500,10800,10800,10800,10800,0
|
|
20240115,144000,147639500,10800,10790,10800,10790,529
|
|
20240115,143900,141927030,10790,10790,10790,10790,0
|
|
20240115,143800,141927030,10790,10790,10790,10790,0
|
|
20240115,143700,141927030,10790,10790,10790,10790,0
|
|
20240115,143600,141927030,10790,10790,10790,10790,0
|
|
20240115,143500,141927030,10790,10790,10790,10790,0
|
|
20240115,143400,141927030,10790,10790,10790,10790,0
|
|
20240115,143300,141927030,10790,10790,10790,10790,0
|
|
20240115,143200,141927030,10790,10790,10790,10790,0
|
|
20240115,143100,141927030,10790,10790,10790,10790,4
|
|
20240115,143000,141883870,10780,10780,10780,10780,125
|
|
20240115,142900,140536370,10780,10780,10780,10780,0
|
|
20240115,142800,140536370,10780,10780,10780,10780,0
|
|
20240115,142700,140536370,10780,10780,10780,10780,0
|
|
20240115,142600,140536370,10780,10780,10780,10780,0
|
|
20240115,142500,140536370,10780,10800,10800,10780,10
|
|
20240115,142400,140428550,10790,10790,10790,10790,0
|
|
20240115,142300,140428550,10790,10790,10790,10790,5
|
|
20240115,142200,140374600,10790,10790,10790,10790,0
|
|
20240115,142100,140374600,10790,10790,10790,10790,0
|
|
20240115,142000,140374600,10790,10790,10790,10790,0
|
|
20240115,141900,140374600,10790,10800,10800,10790,151
|
|
20240115,141800,138745300,10790,10790,10790,10790,70
|
|
20240115,141700,137990000,10800,10800,10800,10800,0
|
|
20240115,141600,137990000,10800,10800,10800,10800,0
|
|
20240115,141500,137990000,10800,10800,10800,10800,0
|
|
20240115,141400,137990000,10800,10800,10800,10800,0
|
|
20240115,141300,137990000,10800,10810,10810,10800,60
|
|
20240115,141200,137341730,10860,10860,10860,10860,0
|
|
20240115,141100,137341730,10860,10860,10860,10860,0
|
|
20240115,141000,137341730,10860,10860,10860,10860,0
|
|
20240115,140900,137341730,10860,10860,10860,10860,0
|
|
20240115,140800,137341730,10860,10860,10860,10860,0
|
|
20240115,140700,137341730,10860,10860,10860,10860,0
|
|
20240115,140600,137341730,10860,10860,10860,10860,5
|
|
20240115,140500,137287430,10860,10860,10860,10860,0
|
|
20240115,140400,137287430,10860,10860,10860,10860,0
|
|
20240115,140300,137287430,10860,10860,10860,10860,0
|
|
20240115,140200,137287430,10860,10860,10860,10860,0
|
|
20240115,140100,137287430,10860,10860,10860,10860,0
|
|
20240115,140000,137287430,10860,10860,10860,10860,0
|
|
20240115,135900,137287430,10860,10860,10860,10860,0
|
|
20240115,135800,137287430,10860,10860,10860,10860,0
|
|
20240115,135700,137287430,10860,10860,10860,10860,2
|
|
20240115,135600,137265710,10860,10860,10860,10860,0
|
|
20240115,135500,137265710,10860,10860,10860,10860,1
|
|
20240115,135400,137254850,10790,10790,10790,10790,0
|
|
20240115,135300,137254850,10790,10790,10790,10790,0
|
|
20240115,135200,137254850,10790,10790,10790,10790,0
|
|
20240115,135100,137254850,10790,10790,10790,10790,200
|
|
20240115,135000,135096850,10790,10800,10860,10790,1024
|
|
20240115,134900,124041210,10880,10880,10880,10880,0
|
|
20240115,134800,124041210,10880,10880,10880,10880,0
|
|
20240115,134700,124041210,10880,10880,10880,10880,0
|
|
20240115,134600,124041210,10880,10880,10880,10880,0
|
|
20240115,134500,124041210,10880,10880,10880,10880,1
|
|
20240115,134400,124030330,10880,10880,10880,10880,0
|
|
20240115,134300,124030330,10880,10880,10880,10880,0
|
|
20240115,134200,124030330,10880,10880,10880,10880,0
|
|
20240115,134100,124030330,10880,10880,10880,10880,0
|
|
20240115,134000,124030330,10880,10880,10880,10880,0
|
|
20240115,133900,124030330,10880,10880,10880,10880,0
|
|
20240115,133800,124030330,10880,10880,10880,10880,0
|
|
20240115,133700,124030330,10880,10880,10880,10880,0
|
|
20240115,133600,124030330,10880,10880,10880,10880,0
|
|
20240115,133500,124030330,10880,10880,10880,10880,1
|
|
20240115,133400,124019450,10800,10800,10800,10800,0
|
|
20240115,133300,124019450,10800,10800,10800,10800,0
|
|
20240115,133200,124019450,10800,10800,10800,10800,0
|
|
20240115,133100,124019450,10800,10820,10820,10800,490
|
|
20240115,133000,118727120,10880,10880,10880,10880,1
|
|
20240115,132900,118716240,10870,10870,10870,10870,0
|
|
20240115,132800,118716240,10870,10870,10870,10870,0
|
|
20240115,132700,118716240,10870,10870,10870,10870,10
|
|
20240115,132600,118607540,10850,10850,10850,10850,5
|
|
20240115,132500,118553290,10870,10870,10870,10870,0
|
|
20240115,132400,118553290,10870,10870,10870,10870,0
|
|
20240115,132300,118553290,10870,10870,10870,10870,0
|
|
20240115,132200,118553290,10870,10870,10870,10870,0
|
|
20240115,132100,118553290,10870,10850,10870,10850,4
|
|
20240115,132000,118509870,10850,10850,10850,10850,0
|
|
20240115,131900,118509870,10850,10820,10850,10820,13
|
|
20240115,131800,118369180,10820,10820,10820,10820,95
|
|
20240115,131700,117341280,10880,10880,10880,10880,0
|
|
20240115,131600,117341280,10880,10880,10880,10880,0
|
|
20240115,131500,117341280,10880,10880,10880,10880,1
|
|
20240115,131400,117330400,10820,10820,10820,10820,0
|
|
20240115,131300,117330400,10820,10820,10820,10820,0
|
|
20240115,131200,117330400,10820,10820,10820,10820,0
|
|
20240115,131100,117330400,10820,10820,10820,10820,0
|
|
20240115,131000,117330400,10820,10850,10850,10820,134
|
|
20240115,130900,115880080,10860,10860,10860,10860,0
|
|
20240115,130800,115880080,10860,10860,10860,10860,2
|
|
20240115,130700,115858360,10890,10890,10890,10890,0
|
|
20240115,130600,115858360,10890,10890,10890,10890,0
|
|
20240115,130500,115858360,10890,10890,10890,10890,0
|
|
20240115,130400,115858360,10890,10890,10890,10890,0
|
|
20240115,130300,115858360,10890,10890,10890,10890,0
|
|
20240115,130200,115858360,10890,10890,10890,10890,0
|
|
20240115,130100,115858360,10890,10890,10890,10890,0
|
|
20240115,130000,115858360,10890,10890,10890,10890,0
|
|
20240115,125900,115858360,10890,10880,10890,10880,45
|
|
20240115,125800,115368410,10880,10880,10880,10880,0
|
|
20240115,125700,115368410,10880,10880,10880,10880,233
|
|
20240115,125600,112833370,10880,10880,10880,10880,150
|
|
20240115,125500,111201370,10890,10890,10890,10890,0
|
|
20240115,125400,111201370,10890,10890,10890,10890,0
|
|
20240115,125300,111201370,10890,10890,10890,10890,0
|
|
20240115,125200,111201370,10890,10890,10890,10890,0
|
|
20240115,125100,111201370,10890,10890,10890,10890,0
|
|
20240115,125000,111201370,10890,10890,10890,10890,1
|
|
20240115,124900,111190480,10890,10890,10890,10890,0
|
|
20240115,124800,111190480,10890,10890,10890,10890,1
|
|
20240115,124700,111179590,10850,10850,10850,10850,1
|
|
20240115,124600,111168740,10850,10850,10850,10850,0
|
|
20240115,124500,111168740,10850,10850,10850,10850,0
|
|
20240115,124400,111168740,10850,10850,10850,10850,20
|
|
20240115,124300,110951740,10890,10890,10890,10890,0
|
|
20240115,124200,110951740,10890,10890,10890,10890,0
|
|
20240115,124100,110951740,10890,10890,10890,10890,0
|
|
20240115,124000,110951740,10890,10890,10890,10890,1
|
|
20240115,123900,110940850,10850,10860,10890,10850,501
|
|
20240115,123800,105503760,10900,10900,10900,10900,1
|
|
20240115,123700,105492860,10900,10900,10900,10900,0
|
|
20240115,123600,105492860,10900,10900,10900,10900,0
|
|
20240115,123500,105492860,10900,10900,10900,10900,0
|
|
20240115,123400,105492860,10900,10900,10900,10900,1
|
|
20240115,123300,105481960,10900,10900,10900,10850,67
|
|
20240115,123200,104754910,10900,10900,10900,10900,0
|
|
20240115,123100,104754910,10900,10900,10900,10900,3
|
|
20240115,123000,104722210,10900,10900,10900,10900,66
|
|
20240115,122900,104002810,10850,10850,10850,10850,4
|
|
20240115,122800,103959410,10840,10840,10840,10840,40
|
|
20240115,122700,103525810,10850,10840,10850,10840,119
|
|
20240115,122600,102235160,10840,10840,10840,10840,0
|
|
20240115,122500,102235160,10840,10840,10840,10840,0
|
|
20240115,122400,102235160,10840,10840,10840,10840,0
|
|
20240115,122300,102235160,10840,10840,10840,10840,0
|
|
20240115,122200,102235160,10840,10840,10840,10840,0
|
|
20240115,122100,102235160,10840,10840,10840,10840,31
|
|
20240115,122000,101899120,10840,10850,10850,10840,133
|
|
20240115,121900,100457070,10850,10850,10850,10850,0
|
|
20240115,121800,100457070,10850,10850,10850,10850,2
|
|
20240115,121700,100435370,10850,10850,10850,10850,0
|
|
20240115,121600,100435370,10850,10850,10850,10850,0
|
|
20240115,121500,100435370,10850,10850,10850,10850,3
|
|
20240115,121400,100402820,10850,10850,10850,10850,1
|
|
20240115,121300,100391970,10850,10850,10850,10850,0
|
|
20240115,121200,100391970,10850,10850,10850,10850,1
|
|
20240115,121100,100381120,10800,10800,10800,10800,0
|
|
20240115,121000,100381120,10800,10800,10800,10800,0
|
|
20240115,120900,100381120,10800,10800,10800,10800,0
|
|
20240115,120800,100381120,10800,10800,10800,10800,0
|
|
20240115,120700,100381120,10800,10800,10800,10800,0
|
|
20240115,120600,100381120,10800,10800,10800,10800,0
|
|
20240115,120500,100381120,10800,10800,10800,10800,0
|
|
20240115,120400,100381120,10800,10800,10800,10800,0
|
|
20240115,120300,100381120,10800,10800,10800,10800,0
|
|
20240115,120200,100381120,10800,10800,10800,10800,0
|
|
20240115,120100,100381120,10800,10800,10800,10800,0
|
|
20240115,120000,100381120,10800,10800,10800,10800,0
|
|
20240115,115900,100381120,10800,10800,10800,10800,0
|
|
20240115,115800,100381120,10800,10800,10800,10800,0
|
|
20240115,115700,100381120,10800,10800,10800,10800,0
|
|
20240115,115600,100381120,10800,10800,10800,10800,0
|
|
20240115,115500,100381120,10800,10800,10800,10800,0
|
|
20240115,115400,100381120,10800,10800,10800,10800,0
|
|
20240115,115300,100381120,10800,10800,10800,10800,111
|
|
20240115,115200,99182320,10850,10850,10850,10850,0
|
|
20240115,115100,99182320,10850,10850,10850,10850,0
|
|
20240115,115000,99182320,10850,10850,10850,10850,0
|
|
20240115,114900,99182320,10850,10850,10850,10850,0
|
|
20240115,114800,99182320,10850,10850,10850,10850,0
|
|
20240115,114700,99182320,10850,10850,10850,10850,0
|
|
20240115,114600,99182320,10850,10850,10850,10850,0
|
|
20240115,114500,99182320,10850,10850,10850,10850,0
|
|
20240115,114400,99182320,10850,10850,10850,10850,0
|
|
20240115,114300,99182320,10850,10850,10850,10850,0
|
|
20240115,114200,99182320,10850,10850,10850,10850,0
|
|
20240115,114100,99182320,10850,10850,10850,10850,0
|
|
20240115,114000,99182320,10850,10850,10850,10850,0
|
|
20240115,113900,99182320,10850,10850,10850,10850,0
|
|
20240115,113800,99182320,10850,10770,10850,10770,24
|
|
20240115,113700,98923760,10810,10810,10810,10810,421
|
|
20240115,113600,94372750,10810,10810,10810,10810,0
|
|
20240115,113500,94372750,10810,10810,10810,10810,0
|
|
20240115,113400,94372750,10810,10810,10810,10810,0
|
|
20240115,113300,94372750,10810,10810,10810,10810,0
|
|
20240115,113200,94372750,10810,10810,10810,10810,22
|
|
20240115,113100,94134930,10810,10810,10810,10810,0
|
|
20240115,113000,94134930,10810,10810,10810,10810,4
|
|
20240115,112900,94091690,10810,10810,10810,10810,0
|
|
20240115,112800,94091690,10810,10770,10810,10770,368
|
|
20240115,112700,90124490,10770,10770,10770,10770,0
|
|
20240115,112600,90124490,10770,10770,10770,10770,119
|
|
20240115,112500,88842860,10770,10760,10770,10760,8
|
|
20240115,112400,88756770,10700,10700,10700,10700,0
|
|
20240115,112300,88756770,10700,10750,10750,10680,1844
|
|
20240115,112200,69014820,10750,10760,10760,10750,85
|
|
20240115,112100,68100680,10760,10760,10760,10760,3
|
|
20240115,112000,68068400,10760,10760,10760,10760,101
|
|
20240115,111900,66981640,10770,10770,10770,10770,80
|
|
20240115,111800,66120040,10770,10770,10770,10770,102
|
|
20240115,111700,65021500,10770,10780,10780,10770,128
|
|
20240115,111600,63642660,10780,10780,10780,10780,100
|
|
20240115,111500,62564660,10780,10780,10780,10780,174
|
|
20240115,111400,60688940,10780,10780,10780,10780,0
|
|
20240115,111300,60688940,10780,10780,10780,10780,0
|
|
20240115,111200,60688940,10780,10780,10780,10780,200
|
|
20240115,111100,58532940,10780,10780,10780,10780,4
|
|
20240115,111000,58489820,10780,10780,10780,10770,19
|
|
20240115,110900,58285090,10780,10800,10800,10780,298
|
|
20240115,110800,55068490,10800,10800,10800,10800,100
|
|
20240115,110700,53988490,10810,10810,10810,10810,135
|
|
20240115,110600,52529140,10810,10820,10820,10810,254
|
|
20240115,110500,49781860,10820,10820,10820,10820,0
|
|
20240115,110400,49781860,10820,10820,10820,10820,0
|
|
20240115,110300,49781860,10820,10820,10820,10820,0
|
|
20240115,110200,49781860,10820,10820,10820,10820,0
|
|
20240115,110100,49781860,10820,10820,10820,10820,0
|
|
20240115,110000,49781860,10820,10820,10820,10820,200
|
|
20240115,105900,47617860,10850,10850,10850,10850,0
|
|
20240115,105800,47617860,10850,10850,10850,10850,0
|
|
20240115,105700,47617860,10850,10850,10850,10850,0
|
|
20240115,105600,47617860,10850,10850,10850,10850,0
|
|
20240115,105500,47617860,10850,10850,10850,10850,0
|
|
20240115,105400,47617860,10850,10850,10850,10850,5
|
|
20240115,105300,47563610,10850,10850,10850,10850,0
|
|
20240115,105200,47563610,10850,10820,10850,10820,21
|
|
20240115,105100,47335790,10830,10830,10830,10830,0
|
|
20240115,105000,47335790,10830,10830,10830,10830,66
|
|
20240115,104900,46621010,10830,10830,10830,10830,38
|
|
20240115,104800,46209470,10840,10840,10840,10840,0
|
|
20240115,104700,46209470,10840,10840,10840,10840,0
|
|
20240115,104600,46209470,10840,10840,10840,10840,0
|
|
20240115,104500,46209470,10840,10840,10840,10840,5
|
|
20240115,104400,46155270,10840,10840,10840,10840,17
|
|
20240115,104300,45970990,10850,10850,10850,10850,0
|
|
20240115,104200,45970990,10850,10850,10850,10850,0
|
|
20240115,104100,45970990,10850,10850,10850,10850,0
|
|
20240115,104000,45970990,10850,10850,10850,10850,19
|
|
20240115,103900,45764840,10850,10850,10850,10850,0
|
|
20240115,103800,45764840,10850,10850,10850,10850,6
|
|
20240115,103700,45699740,10850,10860,10860,10850,774
|
|
20240115,103600,37299220,10860,10860,10860,10860,373
|
|
20240115,103500,33248440,10860,10860,10860,10860,3
|
|
20240115,103400,33215860,10870,10870,10870,10870,177
|
|
20240115,103300,31291870,10870,10870,10870,10870,132
|
|
20240115,103200,29857030,10870,10880,10880,10870,245
|
|
20240115,103100,27193580,10900,10900,10900,10900,0
|
|
20240115,103000,27193580,10900,10900,10900,10900,0
|
|
20240115,102900,27193580,10900,10900,10900,10900,0
|
|
20240115,102800,27193580,10900,10900,10900,10900,0
|
|
20240115,102700,27193580,10900,10900,10900,10900,0
|
|
20240115,102600,27193580,10900,10900,10900,10900,0
|
|
20240115,102500,27193580,10900,10900,10900,10900,0
|
|
20240115,102400,27193580,10900,10900,10900,10900,0
|
|
20240115,102300,27193580,10900,10900,10900,10900,0
|
|
20240115,102200,27193580,10900,10900,10900,10900,4
|
|
20240115,102100,27149980,10900,10900,10900,10900,0
|
|
20240115,102000,27149980,10900,10900,10900,10900,0
|
|
20240115,101900,27149980,10900,10900,10900,10900,0
|
|
20240115,101800,27149980,10900,10900,10900,10900,0
|
|
20240115,101700,27149980,10900,10900,10900,10900,2
|
|
20240115,101600,27128180,10900,10900,10900,10900,3
|
|
20240115,101500,27095480,10900,10900,10900,10900,0
|
|
20240115,101400,27095480,10900,10900,10900,10900,2
|
|
20240115,101300,27073680,10900,10900,10900,10900,5
|
|
20240115,101200,27019180,10900,10900,10900,10900,120
|
|
20240115,101100,25711180,10900,10900,10900,10900,0
|
|
20240115,101000,25711180,10900,10900,10900,10900,10
|
|
20240115,100900,25602180,10920,10920,10920,10920,1
|
|
20240115,100800,25591260,10920,10920,10920,10920,0
|
|
20240115,100700,25591260,10920,10920,10920,10920,10
|
|
20240115,100600,25482060,10920,10920,10920,10920,0
|
|
20240115,100500,25482060,10920,10920,10920,10920,0
|
|
20240115,100400,25482060,10920,10910,10920,10910,177
|
|
20240115,100300,23549520,10900,10900,10900,10900,0
|
|
20240115,100200,23549520,10900,10900,10900,10900,0
|
|
20240115,100100,23549520,10900,10900,10900,10900,30
|
|
20240115,100000,23222520,10900,10900,10900,10900,10
|
|
20240115,095900,23113520,10900,10900,10900,10900,1
|
|
20240115,095800,23102620,10900,10900,10900,10900,14
|
|
20240115,095700,22950020,10900,10900,10900,10900,25
|
|
20240115,095600,22677520,10910,10910,10910,10910,0
|
|
20240115,095500,22677520,10910,10910,10910,10910,0
|
|
20240115,095400,22677520,10910,10910,10910,10910,0
|
|
20240115,095300,22677520,10910,10910,10910,10910,0
|
|
20240115,095200,22677520,10910,10910,10910,10910,0
|
|
20240115,095100,22677520,10910,10910,10910,10910,100
|
|
20240115,095000,21586520,10910,10910,10910,10910,0
|
|
20240115,094900,21586520,10910,10910,10910,10910,0
|
|
20240115,094800,21586520,10910,10910,10910,10910,0
|
|
20240115,094700,21586520,10910,10910,10910,10910,0
|
|
20240115,094600,21586520,10910,10910,10910,10910,0
|
|
20240115,094500,21586520,10910,10910,10910,10910,1
|
|
20240115,094400,21575610,10900,10900,10900,10900,16
|
|
20240115,094300,21401210,10900,10900,10900,10900,0
|
|
20240115,094200,21401210,10900,10900,10900,10900,2
|
|
20240115,094100,21379410,10900,10900,10900,10900,0
|
|
20240115,094000,21379410,10900,10900,10900,10900,1
|
|
20240115,093900,21368510,10900,10900,10900,10900,0
|
|
20240115,093800,21368510,10900,10900,10900,10900,0
|
|
20240115,093700,21368510,10900,10900,10900,10900,0
|
|
20240115,093600,21368510,10900,10900,10900,10900,0
|
|
20240115,093500,21368510,10900,10900,10900,10900,1
|
|
20240115,093400,21357610,10870,10870,10870,10870,298
|
|
20240115,093300,18118350,10870,10870,10870,10870,193
|
|
20240115,093200,16020440,10900,10900,10900,10900,1
|
|
20240115,093100,16009540,10920,10920,10920,10920,0
|
|
20240115,093000,16009540,10920,10920,10920,10920,0
|
|
20240115,092900,16009540,10920,10920,10920,10920,0
|
|
20240115,092800,16009540,10920,10920,10920,10920,0
|
|
20240115,092700,16009540,10920,10920,10920,10920,0
|
|
20240115,092600,16009540,10920,10920,10920,10920,2
|
|
20240115,092500,15987700,10920,10920,10920,10920,16
|
|
20240115,092400,15812980,10920,10920,10920,10920,1
|
|
20240115,092300,15802060,10920,10920,10920,10920,0
|
|
20240115,092200,15802060,10920,10930,10930,10920,301
|
|
20240115,092100,12515130,10930,10930,10930,10930,78
|
|
20240115,092000,11662590,10960,10960,10960,10960,0
|
|
20240115,091900,11662590,10960,10960,10960,10960,0
|
|
20240115,091800,11662590,10960,10960,10960,10960,6
|
|
20240115,091700,11596830,10970,10970,10970,10970,0
|
|
20240115,091600,11596830,10970,10930,10970,10930,26
|
|
20240115,091500,11312510,10930,10930,10930,10930,0
|
|
20240115,091400,11312510,10930,10930,10930,10930,0
|
|
20240115,091300,11312510,10930,10860,10930,10860,62
|
|
20240115,091200,10638560,10860,10870,10870,10860,200
|
|
20240115,091100,8466360,10860,10860,10860,10860,0
|
|
20240115,091000,8466360,10860,10860,10860,10860,0
|
|
20240115,090900,8466360,10860,10870,10870,10860,100
|
|
20240115,090800,7380260,10860,10860,10860,10860,2
|
|
20240115,090700,7358540,10940,10940,10940,10940,10
|
|
20240115,090600,7249140,10950,10950,10950,10950,0
|
|
20240115,090500,7249140,10950,10860,10950,10860,20
|
|
20240115,090400,7031000,10850,10900,10930,10850,571
|
|
20240115,090300,809720,10900,10900,10900,10900,12
|
|
20240115,090200,678920,10900,10900,10900,10900,10
|
|
20240115,090100,569920,10900,10950,10950,10900,10
|
|
20240115,090000,460730,10960,10970,10970,10960,42
|