635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,193200,727302970,10900,10900,10900,10900,141
|
|
20240104,193100,727302970,10900,10900,10900,10900,0
|
|
20240104,193000,727302970,10900,10900,10900,10900,0
|
|
20240104,192900,727302970,10900,10900,10900,10900,0
|
|
20240104,192800,727302970,10900,10900,10900,10900,0
|
|
20240104,192700,727302970,10900,10900,10900,10900,0
|
|
20240104,192600,727302970,10900,10900,10900,10900,0
|
|
20240104,192500,727302970,10900,10900,10900,10900,0
|
|
20240104,192400,727302970,10900,10900,10900,10900,0
|
|
20240104,192300,727302970,10900,10900,10900,10900,0
|
|
20240104,192200,727302970,10900,10900,10900,10900,0
|
|
20240104,192100,727302970,10900,10900,10900,10900,0
|
|
20240104,192000,727302970,10900,10900,10900,10900,0
|
|
20240104,191900,727302970,10900,10900,10900,10900,0
|
|
20240104,191800,727302970,10900,10900,10900,10900,0
|
|
20240104,191700,727302970,10900,10900,10900,10900,0
|
|
20240104,191600,727302970,10900,10900,10900,10900,0
|
|
20240104,191500,727302970,10900,10900,10900,10900,0
|
|
20240104,191400,727302970,10900,10900,10900,10900,0
|
|
20240104,191300,727302970,10900,10900,10900,10900,0
|
|
20240104,191200,727302970,10900,10900,10900,10900,0
|
|
20240104,191100,727302970,10900,10900,10900,10900,0
|
|
20240104,191000,727302970,10900,10900,10900,10900,0
|
|
20240104,190900,727302970,10900,10900,10900,10900,0
|
|
20240104,190800,727302970,10900,10900,10900,10900,0
|
|
20240104,190700,727302970,10900,10900,10900,10900,0
|
|
20240104,190600,727302970,10900,10900,10900,10900,0
|
|
20240104,190500,727302970,10900,10900,10900,10900,0
|
|
20240104,190400,727302970,10900,10900,10900,10900,0
|
|
20240104,190300,727302970,10900,10900,10900,10900,0
|
|
20240104,190200,727302970,10900,10900,10900,10900,141
|
|
20240104,190100,727302970,10900,10900,10900,10900,0
|
|
20240104,190000,727302970,10900,10900,10900,10900,0
|
|
20240104,185900,727302970,10900,10900,10900,10900,0
|
|
20240104,185800,727302970,10900,10900,10900,10900,0
|
|
20240104,185700,727302970,10900,10900,10900,10900,0
|
|
20240104,185600,727302970,10900,10900,10900,10900,0
|
|
20240104,185500,727302970,10900,10900,10900,10900,0
|
|
20240104,185400,727302970,10900,10900,10900,10900,0
|
|
20240104,185300,727302970,10900,10900,10900,10900,0
|
|
20240104,185200,727302970,10900,10900,10900,10900,0
|
|
20240104,185100,727302970,10900,10900,10900,10900,0
|
|
20240104,185000,727302970,10900,10900,10900,10900,0
|
|
20240104,184900,727302970,10900,10900,10900,10900,0
|
|
20240104,184800,727302970,10900,10900,10900,10900,0
|
|
20240104,184700,727302970,10900,10900,10900,10900,0
|
|
20240104,184600,727302970,10900,10900,10900,10900,0
|
|
20240104,184500,727302970,10900,10900,10900,10900,0
|
|
20240104,184400,727302970,10900,10900,10900,10900,0
|
|
20240104,184300,727302970,10900,10900,10900,10900,0
|
|
20240104,184200,727302970,10900,10900,10900,10900,0
|
|
20240104,184100,727302970,10900,10900,10900,10900,0
|
|
20240104,184000,727302970,10900,10900,10900,10900,0
|
|
20240104,183900,727302970,10900,10900,10900,10900,0
|
|
20240104,183800,727302970,10900,10900,10900,10900,0
|
|
20240104,183700,727302970,10900,10900,10900,10900,0
|
|
20240104,183600,727302970,10900,10900,10900,10900,0
|
|
20240104,183500,727302970,10900,10900,10900,10900,0
|
|
20240104,183400,727302970,10900,10900,10900,10900,0
|
|
20240104,183300,727302970,10900,10900,10900,10900,0
|
|
20240104,183200,727302970,10900,10900,10900,10900,141
|
|
20240104,183100,727302970,10900,10900,10900,10900,0
|
|
20240104,183000,727302970,10900,10900,10900,10900,0
|
|
20240104,182900,727302970,10900,10900,10900,10900,0
|
|
20240104,182800,727302970,10900,10900,10900,10900,0
|
|
20240104,182700,727302970,10900,10900,10900,10900,0
|
|
20240104,182600,727302970,10900,10900,10900,10900,0
|
|
20240104,182500,727302970,10900,10900,10900,10900,0
|
|
20240104,182400,727302970,10900,10900,10900,10900,0
|
|
20240104,182300,727302970,10900,10900,10900,10900,0
|
|
20240104,182200,727302970,10900,10900,10900,10900,0
|
|
20240104,182100,727302970,10900,10900,10900,10900,0
|
|
20240104,182000,727302970,10900,10900,10900,10900,0
|
|
20240104,181900,727302970,10900,10900,10900,10900,0
|
|
20240104,181800,727302970,10900,10900,10900,10900,0
|
|
20240104,181700,727302970,10900,10900,10900,10900,0
|
|
20240104,181600,727302970,10900,10900,10900,10900,0
|
|
20240104,181500,727302970,10900,10900,10900,10900,0
|
|
20240104,181400,727302970,10900,10900,10900,10900,0
|
|
20240104,181300,727302970,10900,10900,10900,10900,0
|
|
20240104,181200,727302970,10900,10900,10900,10900,0
|
|
20240104,181100,727302970,10900,10900,10900,10900,0
|
|
20240104,181000,727302970,10900,10900,10900,10900,0
|
|
20240104,180900,727302970,10900,10900,10900,10900,0
|
|
20240104,180800,727302970,10900,10900,10900,10900,0
|
|
20240104,180700,727302970,10900,10900,10900,10900,0
|
|
20240104,180600,727302970,10900,10900,10900,10900,0
|
|
20240104,180500,727302970,10900,10900,10900,10900,0
|
|
20240104,180400,727302970,10900,10900,10900,10900,0
|
|
20240104,180300,727302970,10900,10900,10900,10900,0
|
|
20240104,180200,727302970,10900,10900,10900,10900,141
|
|
20240104,180100,727302970,10900,10900,10900,10900,0
|
|
20240104,180000,727302970,10900,10900,10900,10900,0
|
|
20240104,175900,727302970,10900,10900,10900,10900,0
|
|
20240104,175800,727302970,10900,10900,10900,10900,0
|
|
20240104,175700,727302970,10900,10900,10900,10900,0
|
|
20240104,175600,727302970,10900,10900,10900,10900,0
|
|
20240104,175500,727302970,10900,10900,10900,10900,0
|
|
20240104,175400,727302970,10900,10900,10900,10900,0
|
|
20240104,175300,727302970,10900,10900,10900,10900,0
|
|
20240104,175200,727302970,10900,10900,10900,10900,0
|
|
20240104,175100,727302970,10900,10900,10900,10900,0
|
|
20240104,175000,727302970,10900,10900,10900,10900,0
|
|
20240104,174900,727302970,10900,10900,10900,10900,0
|
|
20240104,174800,727302970,10900,10900,10900,10900,0
|
|
20240104,174700,727302970,10900,10900,10900,10900,0
|
|
20240104,174600,727302970,10900,10900,10900,10900,0
|
|
20240104,174500,727302970,10900,10900,10900,10900,0
|
|
20240104,174400,727302970,10900,10900,10900,10900,0
|
|
20240104,174300,727302970,10900,10900,10900,10900,0
|
|
20240104,174200,727302970,10900,10900,10900,10900,0
|
|
20240104,174100,727302970,10900,10900,10900,10900,0
|
|
20240104,174000,727302970,10900,10900,10900,10900,0
|
|
20240104,173900,727302970,10900,10900,10900,10900,0
|
|
20240104,173800,727302970,10900,10900,10900,10900,0
|
|
20240104,173700,727302970,10900,10900,10900,10900,0
|
|
20240104,173600,727302970,10900,10900,10900,10900,0
|
|
20240104,173500,727302970,10900,10900,10900,10900,0
|
|
20240104,173400,727302970,10900,10900,10900,10900,0
|
|
20240104,173300,727302970,10900,10900,10900,10900,0
|
|
20240104,173200,727302970,10900,10900,10900,10900,141
|
|
20240104,173100,727302970,10900,10900,10900,10900,0
|
|
20240104,173000,727302970,10900,10900,10900,10900,0
|
|
20240104,172900,727302970,10900,10900,10900,10900,0
|
|
20240104,172800,727302970,10900,10900,10900,10900,0
|
|
20240104,172700,727302970,10900,10900,10900,10900,0
|
|
20240104,172600,727302970,10900,10900,10900,10900,0
|
|
20240104,172500,727302970,10900,10900,10900,10900,0
|
|
20240104,172400,727302970,10900,10900,10900,10900,0
|
|
20240104,172300,727302970,10900,10900,10900,10900,0
|
|
20240104,172200,727302970,10900,10900,10900,10900,0
|
|
20240104,172100,727302970,10900,10900,10900,10900,0
|
|
20240104,172000,727302970,10900,10900,10900,10900,0
|
|
20240104,171900,727302970,10900,10900,10900,10900,0
|
|
20240104,171800,727302970,10900,10900,10900,10900,0
|
|
20240104,171700,727302970,10900,10900,10900,10900,0
|
|
20240104,171600,727302970,10900,10900,10900,10900,0
|
|
20240104,171500,727302970,10900,10900,10900,10900,0
|
|
20240104,171400,727302970,10900,10900,10900,10900,0
|
|
20240104,171300,727302970,10900,10900,10900,10900,0
|
|
20240104,171200,727302970,10900,10900,10900,10900,0
|
|
20240104,171100,727302970,10900,10900,10900,10900,0
|
|
20240104,171000,727302970,10900,10900,10900,10900,0
|
|
20240104,170900,727302970,10900,10900,10900,10900,0
|
|
20240104,170800,727302970,10900,10900,10900,10900,0
|
|
20240104,170700,727302970,10900,10900,10900,10900,0
|
|
20240104,170600,727302970,10900,10900,10900,10900,0
|
|
20240104,170500,727302970,10900,10900,10900,10900,0
|
|
20240104,170400,727302970,10900,10900,10900,10900,0
|
|
20240104,170300,727302970,10900,10900,10900,10900,0
|
|
20240104,170200,727302970,10900,10900,10900,10900,141
|
|
20240104,170100,727302970,10900,10900,10900,10900,0
|
|
20240104,170000,727302970,10900,10900,10900,10900,0
|
|
20240104,165900,727302970,10900,10900,10900,10900,0
|
|
20240104,165800,727302970,10900,10900,10900,10900,0
|
|
20240104,165700,727302970,10900,10900,10900,10900,0
|
|
20240104,165600,727302970,10900,10900,10900,10900,0
|
|
20240104,165500,727302970,10900,10900,10900,10900,0
|
|
20240104,165400,727302970,10900,10900,10900,10900,0
|
|
20240104,165300,727302970,10900,10900,10900,10900,0
|
|
20240104,165200,727302970,10900,10900,10900,10900,0
|
|
20240104,165100,727302970,10900,10900,10900,10900,0
|
|
20240104,165000,727302970,10900,10900,10900,10900,0
|
|
20240104,164900,727302970,10900,10900,10900,10900,0
|
|
20240104,164800,727302970,10900,10900,10900,10900,0
|
|
20240104,164700,727302970,10900,10900,10900,10900,0
|
|
20240104,164600,727302970,10900,10900,10900,10900,0
|
|
20240104,164500,727302970,10900,10900,10900,10900,0
|
|
20240104,164400,727302970,10900,10900,10900,10900,0
|
|
20240104,164300,727302970,10900,10900,10900,10900,0
|
|
20240104,164200,727302970,10900,10900,10900,10900,0
|
|
20240104,164100,727302970,10900,10900,10900,10900,0
|
|
20240104,164000,727302970,10900,10900,10900,10900,0
|
|
20240104,163900,727302970,10900,10900,10900,10900,0
|
|
20240104,163800,727302970,10900,10900,10900,10900,0
|
|
20240104,163700,727302970,10900,10900,10900,10900,0
|
|
20240104,163600,727302970,10900,10900,10900,10900,0
|
|
20240104,163500,727302970,10900,10900,10900,10900,0
|
|
20240104,163400,727302970,10900,10900,10900,10900,0
|
|
20240104,163300,727302970,10900,10900,10900,10900,0
|
|
20240104,163200,727302970,10900,10900,10900,10900,141
|
|
20240104,163100,727302970,10900,10900,10900,10900,0
|
|
20240104,163000,727302970,10900,10900,10900,10900,0
|
|
20240104,162900,727302970,10900,10900,10900,10900,0
|
|
20240104,162800,727302970,10900,10900,10900,10900,0
|
|
20240104,162700,727302970,10900,10900,10900,10900,0
|
|
20240104,162600,727302970,10900,10900,10900,10900,0
|
|
20240104,162500,727302970,10900,10900,10900,10900,0
|
|
20240104,162400,727302970,10900,10900,10900,10900,0
|
|
20240104,162300,727302970,10900,10900,10900,10900,0
|
|
20240104,162200,727302970,10900,10900,10900,10900,0
|
|
20240104,162100,727302970,10900,10900,10900,10900,0
|
|
20240104,162000,727302970,10900,10900,10900,10900,0
|
|
20240104,161900,727302970,10900,10900,10900,10900,0
|
|
20240104,161800,727302970,10900,10900,10900,10900,0
|
|
20240104,161700,727302970,10900,10900,10900,10900,0
|
|
20240104,161600,727302970,10900,10900,10900,10900,0
|
|
20240104,161500,727302970,10900,10900,10900,10900,0
|
|
20240104,161400,727302970,10900,10900,10900,10900,0
|
|
20240104,161300,727302970,10900,10900,10900,10900,0
|
|
20240104,161200,727302970,10900,10900,10900,10900,0
|
|
20240104,161100,727302970,10900,10900,10900,10900,0
|
|
20240104,161000,727302970,10900,10900,10900,10900,0
|
|
20240104,160900,727302970,10900,10900,10900,10900,0
|
|
20240104,160800,727302970,10900,10900,10900,10900,0
|
|
20240104,160700,727302970,10900,10900,10900,10900,0
|
|
20240104,160600,727302970,10900,10900,10900,10900,0
|
|
20240104,160500,727302970,10900,10900,10900,10900,0
|
|
20240104,160400,727302970,10900,10900,10900,10900,0
|
|
20240104,160300,727302970,10900,10900,10900,10900,0
|
|
20240104,160200,727302970,10900,10900,10900,10900,141
|
|
20240104,160100,727302970,10900,10900,10900,10900,0
|
|
20240104,160000,727302970,10900,10900,10900,10900,0
|
|
20240104,155900,727302970,10900,10900,10900,10900,0
|
|
20240104,155800,727302970,10900,10900,10900,10900,0
|
|
20240104,155700,727302970,10900,10900,10900,10900,0
|
|
20240104,155600,727302970,10900,10900,10900,10900,0
|
|
20240104,155500,727302970,10900,10900,10900,10900,0
|
|
20240104,155400,727302970,10900,10900,10900,10900,0
|
|
20240104,155300,727302970,10900,10900,10900,10900,0
|
|
20240104,155200,727302970,10900,10900,10900,10900,0
|
|
20240104,155100,727302970,10900,10900,10900,10900,0
|
|
20240104,155000,727302970,10900,10900,10900,10900,0
|
|
20240104,154900,727302970,10900,10900,10900,10900,0
|
|
20240104,154800,727302970,10900,10900,10900,10900,0
|
|
20240104,154700,727302970,10900,10900,10900,10900,0
|
|
20240104,154600,727302970,10900,10900,10900,10900,0
|
|
20240104,154500,727302970,10900,10900,10900,10900,0
|
|
20240104,154400,727302970,10900,10900,10900,10900,0
|
|
20240104,154300,727302970,10900,10900,10900,10900,0
|
|
20240104,154200,727302970,10900,10900,10900,10900,0
|
|
20240104,154100,727302970,10900,10900,10900,10900,0
|
|
20240104,154000,727302970,10900,10900,10900,10900,0
|
|
20240104,153900,727302970,10900,10900,10900,10900,0
|
|
20240104,153800,727302970,10900,10900,10900,10900,0
|
|
20240104,153700,727302970,10900,10900,10900,10900,0
|
|
20240104,153600,727302970,10900,10900,10900,10900,0
|
|
20240104,153500,727302970,10900,10900,10900,10900,0
|
|
20240104,153400,727302970,10900,10900,10900,10900,0
|
|
20240104,153300,727302970,10900,10900,10900,10900,0
|
|
20240104,153200,727302970,10900,10900,10900,10900,141
|
|
20240104,153100,727302970,10900,10900,10900,10900,0
|
|
20240104,153000,727302970,10900,10900,10900,10900,141
|
|
20240104,152900,725766070,10900,10900,10900,10900,0
|
|
20240104,152800,725766070,10900,10900,10900,10900,0
|
|
20240104,152700,725766070,10900,10900,10900,10900,0
|
|
20240104,152600,725766070,10900,10900,10900,10900,0
|
|
20240104,152500,725766070,10900,10900,10900,10900,0
|
|
20240104,152400,725766070,10900,10900,10900,10900,0
|
|
20240104,152300,725766070,10900,10900,10900,10900,0
|
|
20240104,152200,725766070,10900,10900,10900,10900,0
|
|
20240104,152100,725766070,10900,10900,10900,10900,0
|
|
20240104,152000,725766070,10900,10900,10900,10900,0
|
|
20240104,151900,725766070,10900,10900,10910,10900,23
|
|
20240104,151800,725515160,10900,10900,10900,10900,24
|
|
20240104,151700,725253560,10900,10900,10900,10900,0
|
|
20240104,151600,725253560,10900,10900,10900,10900,17
|
|
20240104,151500,725068260,10900,10900,10900,10900,1
|
|
20240104,151400,725057360,10900,10900,10900,10900,0
|
|
20240104,151300,725057360,10900,10900,10900,10900,7
|
|
20240104,151200,724981060,10870,10870,10870,10870,10
|
|
20240104,151100,724872360,10870,10870,10870,10870,0
|
|
20240104,151000,724872360,10870,10880,10880,10870,8
|
|
20240104,150900,724785360,10870,10870,10870,10870,113
|
|
20240104,150800,723557050,10910,10870,10910,10870,3
|
|
20240104,150700,723524400,10850,10860,10860,10850,11
|
|
20240104,150600,723404970,10870,10870,10870,10870,0
|
|
20240104,150500,723404970,10870,10870,10870,10870,0
|
|
20240104,150400,723404970,10870,10860,10870,10850,81
|
|
20240104,150300,722525010,10850,10850,10850,10850,6
|
|
20240104,150200,722459910,10850,10840,10850,10840,566
|
|
20240104,150100,716318870,10850,10850,10850,10850,194
|
|
20240104,150000,714213970,10850,10850,10850,10850,1
|
|
20240104,145900,714203120,10860,10860,10860,10860,0
|
|
20240104,145800,714203120,10860,10860,10860,10860,0
|
|
20240104,145700,714203120,10860,10860,10860,10860,0
|
|
20240104,145600,714203120,10860,10860,10860,10860,0
|
|
20240104,145500,714203120,10860,10860,10860,10860,0
|
|
20240104,145400,714203120,10860,10860,10860,10860,0
|
|
20240104,145300,714203120,10860,10860,10860,10860,0
|
|
20240104,145200,714203120,10860,10860,10860,10860,0
|
|
20240104,145100,714203120,10860,10870,10900,10820,1464
|
|
20240104,145000,698334570,10910,10910,10910,10910,0
|
|
20240104,144900,698334570,10910,10890,10910,10890,25
|
|
20240104,144800,698061860,10870,10870,10870,10870,1
|
|
20240104,144700,698050990,10880,10880,10880,10880,2
|
|
20240104,144600,698029230,10870,10880,10880,10870,222
|
|
20240104,144500,695613890,10880,10880,10880,10880,0
|
|
20240104,144400,695613890,10880,10880,10880,10880,153
|
|
20240104,144300,693949250,10910,10910,10910,10910,0
|
|
20240104,144200,693949250,10910,10910,10910,10910,0
|
|
20240104,144100,693949250,10910,10910,10910,10910,0
|
|
20240104,144000,693949250,10910,10910,10910,10910,0
|
|
20240104,143900,693949250,10910,10910,10910,10910,0
|
|
20240104,143800,693949250,10910,10910,10910,10910,0
|
|
20240104,143700,693949250,10910,10910,10910,10910,5
|
|
20240104,143600,693894700,10910,10910,10910,10910,0
|
|
20240104,143500,693894700,10910,10910,10910,10910,0
|
|
20240104,143400,693894700,10910,10910,10910,10910,0
|
|
20240104,143300,693894700,10910,10910,10910,10910,0
|
|
20240104,143200,693894700,10910,10910,10910,10910,0
|
|
20240104,143100,693894700,10910,10910,10910,10910,0
|
|
20240104,143000,693894700,10910,10910,10910,10910,0
|
|
20240104,142900,693894700,10910,10910,10910,10910,0
|
|
20240104,142800,693894700,10910,10910,10910,10910,0
|
|
20240104,142700,693894700,10910,10910,10910,10910,0
|
|
20240104,142600,693894700,10910,10910,10910,10910,0
|
|
20240104,142500,693894700,10910,10910,10910,10910,0
|
|
20240104,142400,693894700,10910,10910,10910,10910,0
|
|
20240104,142300,693894700,10910,10910,10910,10910,1
|
|
20240104,142200,693883790,10900,10900,10900,10900,0
|
|
20240104,142100,693883790,10900,10900,10900,10900,3
|
|
20240104,142000,693851090,10910,10910,10910,10910,0
|
|
20240104,141900,693851090,10910,10910,10910,10910,0
|
|
20240104,141800,693851090,10910,10910,10910,10910,3
|
|
20240104,141700,693818360,10920,10890,10920,10890,363
|
|
20240104,141600,689865260,10890,10890,10890,10890,10
|
|
20240104,141500,689756360,10890,10890,10890,10890,0
|
|
20240104,141400,689756360,10890,10890,10890,10890,9
|
|
20240104,141300,689658350,10890,10890,10890,10890,0
|
|
20240104,141200,689658350,10890,10890,10890,10890,46
|
|
20240104,141100,689157410,10900,10900,10900,10900,0
|
|
20240104,141000,689157410,10900,10900,10900,10900,4
|
|
20240104,140900,689113810,10900,10900,10900,10900,22
|
|
20240104,140800,688874010,10910,10910,10910,10910,116
|
|
20240104,140700,687608450,10930,10930,10930,10930,8
|
|
20240104,140600,687521010,10910,10910,10910,10910,0
|
|
20240104,140500,687521010,10910,10910,10910,10910,0
|
|
20240104,140400,687521010,10910,10910,10910,10910,41
|
|
20240104,140300,687073700,10930,10930,10930,10930,0
|
|
20240104,140200,687073700,10930,10930,10930,10930,0
|
|
20240104,140100,687073700,10930,10930,10930,10930,0
|
|
20240104,140000,687073700,10930,10930,10930,10930,1
|
|
20240104,135900,687062770,10930,10910,10930,10910,421
|
|
20240104,135800,682462300,10910,10910,10910,10910,0
|
|
20240104,135700,682462300,10910,10910,10910,10910,282
|
|
20240104,135600,679385680,10910,10900,10910,10900,23
|
|
20240104,135500,679134880,10900,10900,10900,10900,0
|
|
20240104,135400,679134880,10900,10900,10900,10900,5
|
|
20240104,135300,679080380,10900,10900,10900,10900,10
|
|
20240104,135200,678971380,10900,10900,10900,10900,20
|
|
20240104,135100,678753380,10900,10900,10900,10900,21
|
|
20240104,135000,678524480,10900,10910,10910,10900,73
|
|
20240104,134900,677728270,10910,10910,10910,10910,0
|
|
20240104,134800,677728270,10910,10910,10910,10910,8
|
|
20240104,134700,677640990,10930,10930,10930,10930,0
|
|
20240104,134600,677640990,10930,10930,10930,10930,0
|
|
20240104,134500,677640990,10930,10930,10930,10930,0
|
|
20240104,134400,677640990,10930,10930,10930,10930,1
|
|
20240104,134300,677630060,10930,10930,10930,10930,0
|
|
20240104,134200,677630060,10930,10930,10930,10930,0
|
|
20240104,134100,677630060,10930,10930,10930,10930,0
|
|
20240104,134000,677630060,10930,10930,10930,10930,0
|
|
20240104,133900,677630060,10930,10930,10930,10930,8
|
|
20240104,133800,677542620,10900,10900,10900,10900,124
|
|
20240104,133700,676191020,10900,10900,10900,10900,3
|
|
20240104,133600,676158320,10900,10900,10900,10900,0
|
|
20240104,133500,676158320,10900,10910,10910,10900,102
|
|
20240104,133400,675046300,10930,10930,10930,10930,0
|
|
20240104,133300,675046300,10930,10930,10930,10930,0
|
|
20240104,133200,675046300,10930,10930,10930,10930,251
|
|
20240104,133100,672302870,10930,10930,10930,10930,0
|
|
20240104,133000,672302870,10930,10910,10930,10910,268
|
|
20240104,132900,669377150,10930,10910,10930,10910,119
|
|
20240104,132800,668077700,10910,10910,10910,10910,101
|
|
20240104,132700,666975790,10910,10930,10930,10910,187
|
|
20240104,132600,664935600,10900,10910,10910,10900,206
|
|
20240104,132500,662688200,10900,10910,10910,10900,332
|
|
20240104,132400,659067400,10900,10900,10900,10900,313
|
|
20240104,132300,655655700,10940,10940,10940,10940,0
|
|
20240104,132200,655655700,10940,10940,10940,10940,5
|
|
20240104,132100,655601000,10910,10910,10910,10910,0
|
|
20240104,132000,655601000,10910,10910,10910,10910,0
|
|
20240104,131900,655601000,10910,10910,10910,10910,0
|
|
20240104,131800,655601000,10910,10910,10910,10910,0
|
|
20240104,131700,655601000,10910,10910,10910,10910,111
|
|
20240104,131600,654389990,10950,10950,10950,10950,0
|
|
20240104,131500,654389990,10950,10930,10950,10930,6
|
|
20240104,131400,654324390,10930,10930,10930,10930,0
|
|
20240104,131300,654324390,10930,10930,10930,10930,0
|
|
20240104,131200,654324390,10930,10930,10930,10930,8
|
|
20240104,131100,654236950,10930,10930,10930,10930,0
|
|
20240104,131000,654236950,10930,10930,10930,10930,0
|
|
20240104,130900,654236950,10930,10930,10930,10930,91
|
|
20240104,130800,653242320,10960,10960,10960,10960,0
|
|
20240104,130700,653242320,10960,10960,10960,10960,0
|
|
20240104,130600,653242320,10960,10960,10960,10960,0
|
|
20240104,130500,653242320,10960,10950,10960,10950,1075
|
|
20240104,130400,641460620,10950,10950,10950,10950,706
|
|
20240104,130300,633729920,10950,10950,10950,10950,0
|
|
20240104,130200,633729920,10950,10950,10950,10950,0
|
|
20240104,130100,633729920,10950,10950,10950,10950,0
|
|
20240104,130000,633729920,10950,10950,10950,10950,30
|
|
20240104,125900,633401420,10950,10950,10950,10950,179
|
|
20240104,125800,631441370,10930,10930,10930,10930,0
|
|
20240104,125700,631441370,10930,10920,10930,10920,42
|
|
20240104,125600,630982380,10920,10910,10920,10910,2
|
|
20240104,125500,630960550,10910,10910,10910,10910,65
|
|
20240104,125400,630251400,10910,10910,10910,10910,0
|
|
20240104,125300,630251400,10910,10910,10910,10910,991
|
|
20240104,125200,619439590,10920,10920,10920,10920,0
|
|
20240104,125100,619439590,10920,10910,10920,10910,3
|
|
20240104,125000,619406840,10910,10910,10910,10910,0
|
|
20240104,124900,619406840,10910,10910,10910,10910,2
|
|
20240104,124800,619385020,10900,10900,10900,10900,0
|
|
20240104,124700,619385020,10900,10900,10900,10900,94
|
|
20240104,124600,618360420,10930,10930,10930,10930,0
|
|
20240104,124500,618360420,10930,10930,10930,10930,0
|
|
20240104,124400,618360420,10930,10930,10930,10930,0
|
|
20240104,124300,618360420,10930,10930,10930,10930,100
|
|
20240104,124200,617267420,10930,10930,10930,10930,18
|
|
20240104,124100,617070680,10930,10930,10930,10930,0
|
|
20240104,124000,617070680,10930,10930,10930,10930,20
|
|
20240104,123900,616852080,10930,10930,10930,10930,0
|
|
20240104,123800,616852080,10930,10930,10930,10930,30
|
|
20240104,123700,616524180,10930,10930,10930,10930,353
|
|
20240104,123600,612665890,10930,10930,10930,10930,61
|
|
20240104,123500,611999160,10920,10890,10920,10890,15
|
|
20240104,123400,611835510,10880,10880,10880,10880,0
|
|
20240104,123300,611835510,10880,10880,10880,10880,0
|
|
20240104,123200,611835510,10880,10880,10880,10880,0
|
|
20240104,123100,611835510,10880,10880,10880,10880,0
|
|
20240104,123000,611835510,10880,10940,10960,10880,1446
|
|
20240104,122900,595989610,10870,10870,10870,10870,4
|
|
20240104,122800,595946130,10870,10870,10870,10870,106
|
|
20240104,122700,594793910,10870,10910,10910,10870,155
|
|
20240104,122600,593105310,10940,10920,10940,10920,13
|
|
20240104,122500,592963290,10920,10920,10920,10920,61
|
|
20240104,122400,592297170,10930,10930,10930,10930,0
|
|
20240104,122300,592297170,10930,10930,10930,10930,0
|
|
20240104,122200,592297170,10930,10920,10930,10920,27
|
|
20240104,122100,592002320,10920,10920,10920,10920,4
|
|
20240104,122000,591958640,10920,10920,10920,10920,1
|
|
20240104,121900,591947720,10870,10870,10870,10870,0
|
|
20240104,121800,591947720,10870,10870,10870,10870,0
|
|
20240104,121700,591947720,10870,10870,10870,10870,0
|
|
20240104,121600,591947720,10870,10890,10890,10870,1532
|
|
20240104,121500,575294800,10890,10890,10890,10890,0
|
|
20240104,121400,575294800,10890,10890,10890,10890,0
|
|
20240104,121300,575294800,10890,10890,10890,10890,3
|
|
20240104,121200,575262130,10890,10890,10890,10890,12
|
|
20240104,121100,575131450,10890,10890,10890,10890,1
|
|
20240104,121000,575120560,10900,10900,10900,10900,0
|
|
20240104,120900,575120560,10900,10900,10900,10900,0
|
|
20240104,120800,575120560,10900,10900,10900,10900,0
|
|
20240104,120700,575120560,10900,10900,10900,10900,200
|
|
20240104,120600,572940560,10900,10900,10900,10900,25
|
|
20240104,120500,572668060,10900,10890,10900,10890,498
|
|
20240104,120400,567241840,10900,10900,10900,10900,0
|
|
20240104,120300,567241840,10900,10890,10900,10890,273
|
|
20240104,120200,564268370,10890,10900,10900,10890,875
|
|
20240104,120100,554732880,10900,10900,10900,10900,1159
|
|
20240104,120000,542099780,10890,10890,10890,10890,0
|
|
20240104,115900,542099780,10890,10900,10900,10890,395
|
|
20240104,115800,537795730,10900,10900,10900,10900,387
|
|
20240104,115700,533577430,10900,10900,10900,10900,267
|
|
20240104,115600,530667130,10900,10900,10900,10880,267
|
|
20240104,115500,527759230,10880,10880,10880,10880,0
|
|
20240104,115400,527759230,10880,10920,10920,10880,32
|
|
20240104,115300,527410270,10930,10930,10930,10930,0
|
|
20240104,115200,527410270,10930,10930,10930,10930,49
|
|
20240104,115100,526874700,10970,10930,10970,10930,124
|
|
20240104,115000,525519180,10930,10920,10930,10920,407
|
|
20240104,114900,521074440,10880,10900,10900,10880,612
|
|
20240104,114800,514415110,10920,10920,10920,10920,0
|
|
20240104,114700,514415110,10920,10920,10920,10920,32
|
|
20240104,114600,514065670,10930,10930,10930,10930,0
|
|
20240104,114500,514065670,10930,10930,10930,10930,1
|
|
20240104,114400,514054740,10980,10980,10980,10980,3
|
|
20240104,114300,514021800,10970,10970,10970,10970,141
|
|
20240104,114200,512475030,10990,10930,10990,10930,125
|
|
20240104,114100,511101340,10940,10940,10940,10930,50
|
|
20240104,114000,510554510,10960,10960,10990,10960,92
|
|
20240104,113900,509545630,10960,10960,10960,10960,182
|
|
20240104,113800,507550910,10910,10900,10910,10900,404
|
|
20240104,113700,503147300,10900,10900,10900,10900,67
|
|
20240104,113600,502417000,10910,10910,10910,10910,215
|
|
20240104,113500,500071350,10910,10950,10960,10910,1534
|
|
20240104,113400,483331720,10960,10970,10970,10960,160
|
|
20240104,113300,481578070,10960,10960,10960,10960,0
|
|
20240104,113200,481578070,10960,11040,11040,10960,1825
|
|
20240104,113100,461495580,11040,11070,11070,11040,795
|
|
20240104,113000,452700980,11100,11140,11140,11100,704
|
|
20240104,112900,444866250,11150,11160,11160,11150,3513
|
|
20240104,112800,405695490,11160,11200,11230,11130,6113
|
|
20240104,112700,337115690,11200,11210,11240,11140,3529
|
|
20240104,112600,297563280,11200,11150,11240,11130,6258
|
|
20240104,112500,227483780,11150,11180,11200,11150,2093
|
|
20240104,112400,204072170,11190,11130,11190,11130,1324
|
|
20240104,112300,189292020,11100,11040,11130,11040,978
|
|
20240104,112200,178444120,11030,11070,11070,11030,690
|
|
20240104,112100,170811300,11030,11090,11090,11030,306
|
|
20240104,112000,167430780,11090,11070,11100,11030,389
|
|
20240104,111900,163116940,11070,11090,11090,11030,137
|
|
20240104,111800,161597810,11080,11010,11090,10960,961
|
|
20240104,111700,150977310,11010,10990,11010,10990,530
|
|
20240104,111600,145148130,10980,10940,10980,10940,439
|
|
20240104,111500,140335390,10940,10940,10940,10940,0
|
|
20240104,111400,140335390,10940,10940,10940,10940,0
|
|
20240104,111300,140335390,10940,10920,10940,10890,24
|
|
20240104,111200,140073440,10940,10940,10940,10940,0
|
|
20240104,111100,140073440,10940,10940,10940,10940,0
|
|
20240104,111000,140073440,10940,10890,10940,10880,255
|
|
20240104,110900,137296450,10890,10890,10890,10890,0
|
|
20240104,110800,137296450,10890,10890,10890,10890,0
|
|
20240104,110700,137296450,10890,10890,10890,10890,9
|
|
20240104,110600,137198440,10890,10890,10890,10890,1
|
|
20240104,110500,137187550,10880,10880,10880,10880,0
|
|
20240104,110400,137187550,10880,10880,10880,10880,1
|
|
20240104,110300,137176670,10880,10880,10880,10880,100
|
|
20240104,110200,136088670,10890,10910,10910,10890,1486
|
|
20240104,110100,119898180,10920,10980,10980,10910,199
|
|
20240104,110000,117716490,10970,10960,10970,10900,582
|
|
20240104,105900,111337460,10950,10950,10950,10950,100
|
|
20240104,105800,110242460,10960,10900,10960,10900,2
|
|
20240104,105700,110220600,10960,10890,10960,10890,20
|
|
20240104,105600,110002180,10970,10960,10970,10890,85
|
|
20240104,105500,109070790,10970,10970,10970,10890,113
|
|
20240104,105400,107831340,10980,10950,10980,10950,497
|
|
20240104,105300,102385250,10950,10880,10950,10880,312
|
|
20240104,105200,98983070,10890,10860,10890,10860,615
|
|
20240104,105100,92296090,10860,10840,10860,10840,966
|
|
20240104,105000,81812270,10770,10770,10770,10770,0
|
|
20240104,104900,81812270,10770,10770,10770,10770,0
|
|
20240104,104800,81812270,10770,10840,10840,10770,92
|
|
20240104,104700,80815060,10850,10830,10850,10830,460
|
|
20240104,104600,75827490,10770,10770,10770,10770,0
|
|
20240104,104500,75827490,10770,10770,10770,10770,0
|
|
20240104,104400,75827490,10770,10770,10770,10770,138
|
|
20240104,104300,74341230,10830,10830,10830,10830,252
|
|
20240104,104200,71612070,10840,10840,10840,10800,533
|
|
20240104,104100,65844330,10840,10840,10840,10840,0
|
|
20240104,104000,65844330,10840,10840,10840,10840,100
|
|
20240104,103900,64760330,10840,10840,10840,10840,2
|
|
20240104,103800,64738650,10850,10850,10850,10850,0
|
|
20240104,103700,64738650,10850,10850,10850,10850,180
|
|
20240104,103600,62785650,10850,10850,10850,10850,1
|
|
20240104,103500,62774800,10850,10850,10850,10850,34
|
|
20240104,103400,62405900,10850,10850,10850,10850,0
|
|
20240104,103300,62405900,10850,10850,10850,10850,0
|
|
20240104,103200,62405900,10850,10830,10850,10830,9
|
|
20240104,103100,62308330,10830,10830,10830,10830,12
|
|
20240104,103000,62178370,10830,10830,10830,10830,0
|
|
20240104,102900,62178370,10830,10820,10830,10820,201
|
|
20240104,102800,60001570,10830,10830,10830,10830,0
|
|
20240104,102700,60001570,10830,10810,10830,10810,25
|
|
20240104,102600,59730840,10810,10830,10830,10810,8
|
|
20240104,102500,59644340,10820,10760,10820,10760,20
|
|
20240104,102400,59428370,10800,10800,10800,10800,0
|
|
20240104,102300,59428370,10800,10800,10800,10800,166
|
|
20240104,102200,57635570,10800,10800,10800,10800,0
|
|
20240104,102100,57635570,10800,10800,10800,10800,0
|
|
20240104,102000,57635570,10800,10800,10800,10800,0
|
|
20240104,101900,57635570,10800,10800,10800,10800,0
|
|
20240104,101800,57635570,10800,10730,10800,10730,201
|
|
20240104,101700,55464920,10740,10740,10740,10740,0
|
|
20240104,101600,55464920,10740,10740,10740,10740,100
|
|
20240104,101500,54390920,10750,10750,10750,10750,26
|
|
20240104,101400,54111420,10750,10750,10750,10750,0
|
|
20240104,101300,54111420,10750,10750,10750,10750,0
|
|
20240104,101200,54111420,10750,10750,10750,10750,181
|
|
20240104,101100,52165670,10740,10740,10740,10740,0
|
|
20240104,101000,52165670,10740,10740,10740,10740,0
|
|
20240104,100900,52165670,10740,10740,10740,10740,0
|
|
20240104,100800,52165670,10740,10780,10790,10740,404
|
|
20240104,100700,47806650,10740,10740,10740,10740,126
|
|
20240104,100600,46453410,10740,10740,10740,10740,0
|
|
20240104,100500,46453410,10740,10740,10740,10740,0
|
|
20240104,100400,46453410,10740,10740,10740,10740,0
|
|
20240104,100300,46453410,10740,10740,10740,10740,0
|
|
20240104,100200,46453410,10740,10740,10740,10740,0
|
|
20240104,100100,46453410,10740,10750,10750,10740,10
|
|
20240104,100000,46345950,10790,10790,10790,10790,1
|
|
20240104,095900,46335160,10790,10790,10790,10790,0
|
|
20240104,095800,46335160,10790,10790,10790,10790,184
|
|
20240104,095700,44349800,10790,10790,10790,10790,1
|
|
20240104,095600,44339010,10800,10800,10800,10800,0
|
|
20240104,095500,44339010,10800,10800,10800,10800,0
|
|
20240104,095400,44339010,10800,10800,10800,10800,0
|
|
20240104,095300,44339010,10800,10800,10800,10800,0
|
|
20240104,095200,44339010,10800,10800,10800,10800,0
|
|
20240104,095100,44339010,10800,10800,10800,10800,0
|
|
20240104,095000,44339010,10800,10800,10800,10800,1
|
|
20240104,094900,44328210,10800,10800,10800,10800,8
|
|
20240104,094800,44241810,10800,10740,10800,10740,677
|
|
20240104,094700,36942170,10730,10730,10730,10730,0
|
|
20240104,094600,36942170,10730,10730,10730,10730,0
|
|
20240104,094500,36942170,10730,10730,10730,10730,0
|
|
20240104,094400,36942170,10730,10730,10730,10730,0
|
|
20240104,094300,36942170,10730,10730,10730,10730,0
|
|
20240104,094200,36942170,10730,10730,10730,10730,0
|
|
20240104,094100,36942170,10730,10730,10730,10730,0
|
|
20240104,094000,36942170,10730,10730,10730,10730,0
|
|
20240104,093900,36942170,10730,10730,10730,10730,153
|
|
20240104,093800,35300480,10730,10730,10730,10730,2
|
|
20240104,093700,35279020,10690,10690,10690,10690,0
|
|
20240104,093600,35279020,10690,10690,10690,10690,101
|
|
20240104,093500,34199330,10700,10700,10700,10700,2
|
|
20240104,093400,34177930,10700,10700,10700,10700,88
|
|
20240104,093300,33236330,10700,10700,10700,10700,20
|
|
20240104,093200,33022330,10690,10690,10690,10690,0
|
|
20240104,093100,33022330,10690,10690,10690,10690,0
|
|
20240104,093000,33022330,10690,10690,10690,10690,0
|
|
20240104,092900,33022330,10690,10690,10690,10690,0
|
|
20240104,092800,33022330,10690,10690,10690,10690,0
|
|
20240104,092700,33022330,10690,10690,10690,10690,0
|
|
20240104,092600,33022330,10690,10690,10690,10690,0
|
|
20240104,092500,33022330,10690,10690,10690,10690,0
|
|
20240104,092400,33022330,10690,10690,10690,10690,0
|
|
20240104,092300,33022330,10690,10690,10690,10690,0
|
|
20240104,092200,33022330,10690,10690,10690,10690,0
|
|
20240104,092100,33022330,10690,10690,10690,10690,0
|
|
20240104,092000,33022330,10690,10690,10690,10690,60
|
|
20240104,091900,32380930,10700,10700,10700,10690,217
|
|
20240104,091800,30059330,10720,10720,10720,10720,0
|
|
20240104,091700,30059330,10720,10720,10720,10720,0
|
|
20240104,091600,30059330,10720,10720,10720,10720,0
|
|
20240104,091500,30059330,10720,10720,10720,10720,93
|
|
20240104,091400,29062370,10720,10720,10720,10720,7
|
|
20240104,091300,28987330,10710,10710,10710,10710,136
|
|
20240104,091200,27530770,10800,10720,10800,10720,430
|
|
20240104,091100,22905680,10660,10660,10660,10660,56
|
|
20240104,091000,22308720,10660,10660,10660,10660,12
|
|
20240104,090900,22180800,10660,10660,10660,10660,0
|
|
20240104,090800,22180800,10660,10660,10660,10660,0
|
|
20240104,090700,22180800,10660,10660,10660,10660,0
|
|
20240104,090600,22180800,10660,10660,10660,10600,545
|
|
20240104,090500,16383580,10660,10660,10660,10660,1
|
|
20240104,090400,16372920,10650,10650,10650,10650,0
|
|
20240104,090300,16372920,10650,10670,10670,10650,27
|
|
20240104,090200,16085030,10650,10660,10660,10650,99
|
|
20240104,090100,15030070,10670,10660,10670,10660,3
|
|
20240104,090000,14998080,10670,10730,10730,10670,1398
|