635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,193200,249490550,11010,11010,11010,11010,815
|
|
20240105,193100,249490550,11010,11010,11010,11010,0
|
|
20240105,193000,249490550,11010,11010,11010,11010,0
|
|
20240105,192900,249490550,11010,11010,11010,11010,0
|
|
20240105,192800,249490550,11010,11010,11010,11010,0
|
|
20240105,192700,249490550,11010,11010,11010,11010,0
|
|
20240105,192600,249490550,11010,11010,11010,11010,0
|
|
20240105,192500,249490550,11010,11010,11010,11010,0
|
|
20240105,192400,249490550,11010,11010,11010,11010,0
|
|
20240105,192300,249490550,11010,11010,11010,11010,0
|
|
20240105,192200,249490550,11010,11010,11010,11010,0
|
|
20240105,192100,249490550,11010,11010,11010,11010,0
|
|
20240105,192000,249490550,11010,11010,11010,11010,0
|
|
20240105,191900,249490550,11010,11010,11010,11010,0
|
|
20240105,191800,249490550,11010,11010,11010,11010,0
|
|
20240105,191700,249490550,11010,11010,11010,11010,0
|
|
20240105,191600,249490550,11010,11010,11010,11010,0
|
|
20240105,191500,249490550,11010,11010,11010,11010,0
|
|
20240105,191400,249490550,11010,11010,11010,11010,0
|
|
20240105,191300,249490550,11010,11010,11010,11010,0
|
|
20240105,191200,249490550,11010,11010,11010,11010,0
|
|
20240105,191100,249490550,11010,11010,11010,11010,0
|
|
20240105,191000,249490550,11010,11010,11010,11010,0
|
|
20240105,190900,249490550,11010,11010,11010,11010,0
|
|
20240105,190800,249490550,11010,11010,11010,11010,0
|
|
20240105,190700,249490550,11010,11010,11010,11010,0
|
|
20240105,190600,249490550,11010,11010,11010,11010,0
|
|
20240105,190500,249490550,11010,11010,11010,11010,0
|
|
20240105,190400,249490550,11010,11010,11010,11010,0
|
|
20240105,190300,249490550,11010,11010,11010,11010,0
|
|
20240105,190200,249490550,11010,11010,11010,11010,815
|
|
20240105,190100,249490550,11010,11010,11010,11010,0
|
|
20240105,190000,249490550,11010,11010,11010,11010,0
|
|
20240105,185900,249490550,11010,11010,11010,11010,0
|
|
20240105,185800,249490550,11010,11010,11010,11010,0
|
|
20240105,185700,249490550,11010,11010,11010,11010,0
|
|
20240105,185600,249490550,11010,11010,11010,11010,0
|
|
20240105,185500,249490550,11010,11010,11010,11010,0
|
|
20240105,185400,249490550,11010,11010,11010,11010,0
|
|
20240105,185300,249490550,11010,11010,11010,11010,0
|
|
20240105,185200,249490550,11010,11010,11010,11010,0
|
|
20240105,185100,249490550,11010,11010,11010,11010,0
|
|
20240105,185000,249490550,11010,11010,11010,11010,0
|
|
20240105,184900,249490550,11010,11010,11010,11010,0
|
|
20240105,184800,249490550,11010,11010,11010,11010,0
|
|
20240105,184700,249490550,11010,11010,11010,11010,0
|
|
20240105,184600,249490550,11010,11010,11010,11010,0
|
|
20240105,184500,249490550,11010,11010,11010,11010,0
|
|
20240105,184400,249490550,11010,11010,11010,11010,0
|
|
20240105,184300,249490550,11010,11010,11010,11010,0
|
|
20240105,184200,249490550,11010,11010,11010,11010,0
|
|
20240105,184100,249490550,11010,11010,11010,11010,0
|
|
20240105,184000,249490550,11010,11010,11010,11010,0
|
|
20240105,183900,249490550,11010,11010,11010,11010,0
|
|
20240105,183800,249490550,11010,11010,11010,11010,0
|
|
20240105,183700,249490550,11010,11010,11010,11010,0
|
|
20240105,183600,249490550,11010,11010,11010,11010,0
|
|
20240105,183500,249490550,11010,11010,11010,11010,0
|
|
20240105,183400,249490550,11010,11010,11010,11010,0
|
|
20240105,183300,249490550,11010,11010,11010,11010,0
|
|
20240105,183200,249490550,11010,11010,11010,11010,815
|
|
20240105,183100,249490550,11010,11010,11010,11010,0
|
|
20240105,183000,249490550,11010,11010,11010,11010,0
|
|
20240105,182900,249490550,11010,11010,11010,11010,0
|
|
20240105,182800,249490550,11010,11010,11010,11010,0
|
|
20240105,182700,249490550,11010,11010,11010,11010,0
|
|
20240105,182600,249490550,11010,11010,11010,11010,0
|
|
20240105,182500,249490550,11010,11010,11010,11010,0
|
|
20240105,182400,249490550,11010,11010,11010,11010,0
|
|
20240105,182300,249490550,11010,11010,11010,11010,0
|
|
20240105,182200,249490550,11010,11010,11010,11010,0
|
|
20240105,182100,249490550,11010,11010,11010,11010,0
|
|
20240105,182000,249490550,11010,11010,11010,11010,0
|
|
20240105,181900,249490550,11010,11010,11010,11010,0
|
|
20240105,181800,249490550,11010,11010,11010,11010,0
|
|
20240105,181700,249490550,11010,11010,11010,11010,0
|
|
20240105,181600,249490550,11010,11010,11010,11010,0
|
|
20240105,181500,249490550,11010,11010,11010,11010,0
|
|
20240105,181400,249490550,11010,11010,11010,11010,0
|
|
20240105,181300,249490550,11010,11010,11010,11010,0
|
|
20240105,181200,249490550,11010,11010,11010,11010,0
|
|
20240105,181100,249490550,11010,11010,11010,11010,0
|
|
20240105,181000,249490550,11010,11010,11010,11010,0
|
|
20240105,180900,249490550,11010,11010,11010,11010,0
|
|
20240105,180800,249490550,11010,11010,11010,11010,0
|
|
20240105,180700,249490550,11010,11010,11010,11010,0
|
|
20240105,180600,249490550,11010,11010,11010,11010,0
|
|
20240105,180500,249490550,11010,11010,11010,11010,0
|
|
20240105,180400,249490550,11010,11010,11010,11010,0
|
|
20240105,180300,249490550,11010,11010,11010,11010,0
|
|
20240105,180200,249490550,11010,11010,11010,11010,815
|
|
20240105,180100,249490550,11010,11010,11010,11010,0
|
|
20240105,180000,249490550,11010,11010,11010,11010,0
|
|
20240105,175900,249490550,11010,11010,11010,11010,0
|
|
20240105,175800,249490550,11010,11010,11010,11010,0
|
|
20240105,175700,249490550,11010,11010,11010,11010,0
|
|
20240105,175600,249490550,11010,11010,11010,11010,0
|
|
20240105,175500,249490550,11010,11010,11010,11010,0
|
|
20240105,175400,249490550,11010,11010,11010,11010,0
|
|
20240105,175300,249490550,11010,11010,11010,11010,0
|
|
20240105,175200,249490550,11010,11010,11010,11010,0
|
|
20240105,175100,249490550,11010,11010,11010,11010,0
|
|
20240105,175000,249490550,11010,11010,11010,11010,0
|
|
20240105,174900,249490550,11010,11010,11010,11010,0
|
|
20240105,174800,249490550,11010,11010,11010,11010,0
|
|
20240105,174700,249490550,11010,11010,11010,11010,0
|
|
20240105,174600,249490550,11010,11010,11010,11010,0
|
|
20240105,174500,249490550,11010,11010,11010,11010,0
|
|
20240105,174400,249490550,11010,11010,11010,11010,0
|
|
20240105,174300,249490550,11010,11010,11010,11010,0
|
|
20240105,174200,249490550,11010,11010,11010,11010,0
|
|
20240105,174100,249490550,11010,11010,11010,11010,0
|
|
20240105,174000,249490550,11010,11010,11010,11010,0
|
|
20240105,173900,249490550,11010,11010,11010,11010,0
|
|
20240105,173800,249490550,11010,11010,11010,11010,0
|
|
20240105,173700,249490550,11010,11010,11010,11010,0
|
|
20240105,173600,249490550,11010,11010,11010,11010,0
|
|
20240105,173500,249490550,11010,11010,11010,11010,0
|
|
20240105,173400,249490550,11010,11010,11010,11010,0
|
|
20240105,173300,249490550,11010,11010,11010,11010,0
|
|
20240105,173200,249490550,11010,11010,11010,11010,815
|
|
20240105,173100,249490550,11010,11010,11010,11010,0
|
|
20240105,173000,249490550,11010,11010,11010,11010,0
|
|
20240105,172900,249490550,11010,11010,11010,11010,0
|
|
20240105,172800,249490550,11010,11010,11010,11010,0
|
|
20240105,172700,249490550,11010,11010,11010,11010,0
|
|
20240105,172600,249490550,11010,11010,11010,11010,0
|
|
20240105,172500,249490550,11010,11010,11010,11010,0
|
|
20240105,172400,249490550,11010,11010,11010,11010,0
|
|
20240105,172300,249490550,11010,11010,11010,11010,0
|
|
20240105,172200,249490550,11010,11010,11010,11010,0
|
|
20240105,172100,249490550,11010,11010,11010,11010,0
|
|
20240105,172000,249490550,11010,11010,11010,11010,0
|
|
20240105,171900,249490550,11010,11010,11010,11010,0
|
|
20240105,171800,249490550,11010,11010,11010,11010,0
|
|
20240105,171700,249490550,11010,11010,11010,11010,0
|
|
20240105,171600,249490550,11010,11010,11010,11010,0
|
|
20240105,171500,249490550,11010,11010,11010,11010,0
|
|
20240105,171400,249490550,11010,11010,11010,11010,0
|
|
20240105,171300,249490550,11010,11010,11010,11010,0
|
|
20240105,171200,249490550,11010,11010,11010,11010,0
|
|
20240105,171100,249490550,11010,11010,11010,11010,0
|
|
20240105,171000,249490550,11010,11010,11010,11010,0
|
|
20240105,170900,249490550,11010,11010,11010,11010,0
|
|
20240105,170800,249490550,11010,11010,11010,11010,0
|
|
20240105,170700,249490550,11010,11010,11010,11010,0
|
|
20240105,170600,249490550,11010,11010,11010,11010,0
|
|
20240105,170500,249490550,11010,11010,11010,11010,0
|
|
20240105,170400,249490550,11010,11010,11010,11010,0
|
|
20240105,170300,249490550,11010,11010,11010,11010,0
|
|
20240105,170200,249490550,11010,11010,11010,11010,815
|
|
20240105,170100,249490550,11010,11010,11010,11010,0
|
|
20240105,170000,249490550,11010,11010,11010,11010,0
|
|
20240105,165900,249490550,11010,11010,11010,11010,0
|
|
20240105,165800,249490550,11010,11010,11010,11010,0
|
|
20240105,165700,249490550,11010,11010,11010,11010,0
|
|
20240105,165600,249490550,11010,11010,11010,11010,0
|
|
20240105,165500,249490550,11010,11010,11010,11010,0
|
|
20240105,165400,249490550,11010,11010,11010,11010,0
|
|
20240105,165300,249490550,11010,11010,11010,11010,0
|
|
20240105,165200,249490550,11010,11010,11010,11010,0
|
|
20240105,165100,249490550,11010,11010,11010,11010,0
|
|
20240105,165000,249490550,11010,11010,11010,11010,0
|
|
20240105,164900,249490550,11010,11010,11010,11010,0
|
|
20240105,164800,249490550,11010,11010,11010,11010,0
|
|
20240105,164700,249490550,11010,11010,11010,11010,0
|
|
20240105,164600,249490550,11010,11010,11010,11010,0
|
|
20240105,164500,249490550,11010,11010,11010,11010,0
|
|
20240105,164400,249490550,11010,11010,11010,11010,0
|
|
20240105,164300,249490550,11010,11010,11010,11010,0
|
|
20240105,164200,249490550,11010,11010,11010,11010,0
|
|
20240105,164100,249490550,11010,11010,11010,11010,0
|
|
20240105,164000,249490550,11010,11010,11010,11010,0
|
|
20240105,163900,249490550,11010,11010,11010,11010,0
|
|
20240105,163800,249490550,11010,11010,11010,11010,0
|
|
20240105,163700,249490550,11010,11010,11010,11010,0
|
|
20240105,163600,249490550,11010,11010,11010,11010,0
|
|
20240105,163500,249490550,11010,11010,11010,11010,0
|
|
20240105,163400,249490550,11010,11010,11010,11010,0
|
|
20240105,163300,249490550,11010,11010,11010,11010,0
|
|
20240105,163200,249490550,11010,11010,11010,11010,815
|
|
20240105,163100,249490550,11010,11010,11010,11010,0
|
|
20240105,163000,249490550,11010,11010,11010,11010,0
|
|
20240105,162900,249490550,11010,11010,11010,11010,0
|
|
20240105,162800,249490550,11010,11010,11010,11010,0
|
|
20240105,162700,249490550,11010,11010,11010,11010,0
|
|
20240105,162600,249490550,11010,11010,11010,11010,0
|
|
20240105,162500,249490550,11010,11010,11010,11010,0
|
|
20240105,162400,249490550,11010,11010,11010,11010,0
|
|
20240105,162300,249490550,11010,11010,11010,11010,0
|
|
20240105,162200,249490550,11010,11010,11010,11010,0
|
|
20240105,162100,249490550,11010,11010,11010,11010,0
|
|
20240105,162000,249490550,11010,11010,11010,11010,0
|
|
20240105,161900,249490550,11010,11010,11010,11010,0
|
|
20240105,161800,249490550,11010,11010,11010,11010,0
|
|
20240105,161700,249490550,11010,11010,11010,11010,0
|
|
20240105,161600,249490550,11010,11010,11010,11010,0
|
|
20240105,161500,249490550,11010,11010,11010,11010,0
|
|
20240105,161400,249490550,11010,11010,11010,11010,0
|
|
20240105,161300,249490550,11010,11010,11010,11010,0
|
|
20240105,161200,249490550,11010,11010,11010,11010,0
|
|
20240105,161100,249490550,11010,11010,11010,11010,0
|
|
20240105,161000,249490550,11010,11010,11010,11010,0
|
|
20240105,160900,249490550,11010,11010,11010,11010,0
|
|
20240105,160800,249490550,11010,11010,11010,11010,0
|
|
20240105,160700,249490550,11010,11010,11010,11010,0
|
|
20240105,160600,249490550,11010,11010,11010,11010,0
|
|
20240105,160500,249490550,11010,11010,11010,11010,0
|
|
20240105,160400,249490550,11010,11010,11010,11010,0
|
|
20240105,160300,249490550,11010,11010,11010,11010,0
|
|
20240105,160200,249490550,11010,11010,11010,11010,815
|
|
20240105,160100,249490550,11010,11010,11010,11010,0
|
|
20240105,160000,249490550,11010,11010,11010,11010,0
|
|
20240105,155900,249490550,11010,11010,11010,11010,0
|
|
20240105,155800,249490550,11010,11010,11010,11010,0
|
|
20240105,155700,249490550,11010,11010,11010,11010,0
|
|
20240105,155600,249490550,11010,11010,11010,11010,0
|
|
20240105,155500,249490550,11010,11010,11010,11010,0
|
|
20240105,155400,249490550,11010,11010,11010,11010,0
|
|
20240105,155300,249490550,11010,11010,11010,11010,0
|
|
20240105,155200,249490550,11010,11010,11010,11010,0
|
|
20240105,155100,249490550,11010,11010,11010,11010,0
|
|
20240105,155000,249490550,11010,11010,11010,11010,0
|
|
20240105,154900,249490550,11010,11010,11010,11010,0
|
|
20240105,154800,249490550,11010,11010,11010,11010,0
|
|
20240105,154700,249490550,11010,11010,11010,11010,0
|
|
20240105,154600,249490550,11010,11010,11010,11010,0
|
|
20240105,154500,249490550,11010,11010,11010,11010,0
|
|
20240105,154400,249490550,11010,11010,11010,11010,0
|
|
20240105,154300,249490550,11010,11010,11010,11010,0
|
|
20240105,154200,249490550,11010,11010,11010,11010,0
|
|
20240105,154100,249490550,11010,11010,11010,11010,0
|
|
20240105,154000,249490550,11010,11010,11010,11010,0
|
|
20240105,153900,249490550,11010,11010,11010,11010,0
|
|
20240105,153800,249490550,11010,11010,11010,11010,0
|
|
20240105,153700,249490550,11010,11010,11010,11010,0
|
|
20240105,153600,249490550,11010,11010,11010,11010,0
|
|
20240105,153500,249490550,11010,11010,11010,11010,0
|
|
20240105,153400,249490550,11010,11010,11010,11010,0
|
|
20240105,153300,249490550,11010,11010,11010,11010,0
|
|
20240105,153200,249490550,11010,11010,11010,11010,815
|
|
20240105,153100,249490550,11010,11010,11010,11010,0
|
|
20240105,153000,249490550,11010,11010,11010,11010,815
|
|
20240105,152900,240517400,11000,11000,11000,11000,0
|
|
20240105,152800,240517400,11000,11000,11000,11000,0
|
|
20240105,152700,240517400,11000,11000,11000,11000,0
|
|
20240105,152600,240517400,11000,11000,11000,11000,0
|
|
20240105,152500,240517400,11000,11000,11000,11000,0
|
|
20240105,152400,240517400,11000,11000,11000,11000,0
|
|
20240105,152300,240517400,11000,11000,11000,11000,0
|
|
20240105,152200,240517400,11000,11000,11000,11000,0
|
|
20240105,152100,240517400,11000,11000,11000,11000,0
|
|
20240105,152000,240517400,11000,11000,11000,11000,0
|
|
20240105,151900,240517400,11000,11000,11000,11000,6
|
|
20240105,151800,240451400,11010,11000,11010,11000,281
|
|
20240105,151700,237358520,10990,11000,11000,10990,108
|
|
20240105,151600,236170550,10990,10990,11000,10990,504
|
|
20240105,151500,230630690,10990,10980,11000,10980,31
|
|
20240105,151400,230289900,10990,10990,10990,10990,2
|
|
20240105,151300,230267920,10930,10930,10930,10930,0
|
|
20240105,151200,230267920,10930,11000,11000,10930,146
|
|
20240105,151100,228662200,11000,10990,11000,10990,100
|
|
20240105,151000,227562800,11000,11000,11000,11000,0
|
|
20240105,150900,227562800,11000,10930,11000,10930,1470
|
|
20240105,150800,211395830,10910,10910,10910,10910,1
|
|
20240105,150700,211384920,10910,10910,10910,10910,176
|
|
20240105,150600,209464760,10910,10910,10910,10910,300
|
|
20240105,150500,206191760,10910,10910,10910,10910,274
|
|
20240105,150400,203202420,10910,10910,10910,10910,0
|
|
20240105,150300,203202420,10910,10910,10910,10910,0
|
|
20240105,150200,203202420,10910,10910,10910,10910,281
|
|
20240105,150100,200136710,10920,10920,10920,10920,0
|
|
20240105,150000,200136710,10920,10920,10920,10920,1
|
|
20240105,145900,200125790,10920,10920,10920,10920,274
|
|
20240105,145800,197133710,10890,10890,10890,10890,300
|
|
20240105,145700,193866710,10890,10890,10890,10890,0
|
|
20240105,145600,193866710,10890,10910,10910,10890,730
|
|
20240105,145500,185908410,10910,10910,10910,10910,300
|
|
20240105,145400,182635410,10910,10910,10910,10910,0
|
|
20240105,145300,182635410,10910,10910,10910,10910,0
|
|
20240105,145200,182635410,10910,10910,10910,10910,0
|
|
20240105,145100,182635410,10910,10910,10910,10910,47
|
|
20240105,145000,182122640,10910,10910,10910,10910,54
|
|
20240105,144900,181533500,10930,10930,10930,10930,5
|
|
20240105,144800,181478850,10910,10910,10910,10910,20
|
|
20240105,144700,181260650,10930,10930,10930,10930,0
|
|
20240105,144600,181260650,10930,10930,10930,10930,0
|
|
20240105,144500,181260650,10930,10930,10930,10930,1
|
|
20240105,144400,181249720,10960,10960,10960,10960,0
|
|
20240105,144300,181249720,10960,10970,10970,10960,108
|
|
20240105,144200,180065090,10980,10920,10980,10920,235
|
|
20240105,144100,177491970,10910,10910,10910,10910,0
|
|
20240105,144000,177491970,10910,10910,10910,10910,0
|
|
20240105,143900,177491970,10910,10910,10910,10910,12
|
|
20240105,143800,177361050,10910,10910,10910,10910,0
|
|
20240105,143700,177361050,10910,10910,10910,10910,11
|
|
20240105,143600,177241040,10900,10900,10900,10900,0
|
|
20240105,143500,177241040,10900,10900,10900,10900,7
|
|
20240105,143400,177164740,10900,10900,10900,10900,0
|
|
20240105,143300,177164740,10900,10900,10900,10900,0
|
|
20240105,143200,177164740,10900,10900,10900,10900,200
|
|
20240105,143100,174984740,10890,10890,10890,10890,0
|
|
20240105,143000,174984740,10890,10890,10890,10890,80
|
|
20240105,142900,174113540,10890,10890,10890,10890,0
|
|
20240105,142800,174113540,10890,10890,10890,10890,50
|
|
20240105,142700,173569040,10880,10890,10890,10880,64
|
|
20240105,142600,172872710,10890,10890,10890,10890,0
|
|
20240105,142500,172872710,10890,10890,10890,10890,0
|
|
20240105,142400,172872710,10890,10890,10890,10890,0
|
|
20240105,142300,172872710,10890,10890,10890,10890,0
|
|
20240105,142200,172872710,10890,10890,10890,10890,0
|
|
20240105,142100,172872710,10890,10890,10890,10890,174
|
|
20240105,142000,170977850,10890,10890,10890,10890,0
|
|
20240105,141900,170977850,10890,10890,10890,10890,30
|
|
20240105,141800,170651150,10900,10900,10900,10900,67
|
|
20240105,141700,169920850,10900,10900,10900,10900,0
|
|
20240105,141600,169920850,10900,10900,10900,10900,0
|
|
20240105,141500,169920850,10900,10900,10900,10900,0
|
|
20240105,141400,169920850,10900,10900,10900,10900,0
|
|
20240105,141300,169920850,10900,10900,10900,10900,0
|
|
20240105,141200,169920850,10900,10900,10900,10900,0
|
|
20240105,141100,169920850,10900,10900,10900,10900,100
|
|
20240105,141000,168830850,10900,10900,10900,10900,0
|
|
20240105,140900,168830850,10900,10900,10900,10900,0
|
|
20240105,140800,168830850,10900,10900,10900,10900,63
|
|
20240105,140700,168144150,10900,10900,10900,10900,0
|
|
20240105,140600,168144150,10900,10900,10900,10900,0
|
|
20240105,140500,168144150,10900,10900,10900,10900,200
|
|
20240105,140400,165964150,10900,10900,10900,10900,100
|
|
20240105,140300,164874150,10880,10890,10890,10880,4
|
|
20240105,140200,164830620,10890,10890,10890,10890,280
|
|
20240105,140100,161781420,10900,10900,10900,10900,0
|
|
20240105,140000,161781420,10900,10900,10900,10900,0
|
|
20240105,135900,161781420,10900,10900,10900,10900,3
|
|
20240105,135800,161748720,10890,10890,10890,10890,0
|
|
20240105,135700,161748720,10890,10890,10890,10890,0
|
|
20240105,135600,161748720,10890,10890,10890,10890,0
|
|
20240105,135500,161748720,10890,10890,10890,10890,126
|
|
20240105,135400,160376580,10890,10890,10890,10890,0
|
|
20240105,135300,160376580,10890,10890,10890,10890,0
|
|
20240105,135200,160376580,10890,10890,10890,10890,10
|
|
20240105,135100,160267680,10900,10900,10900,10900,134
|
|
20240105,135000,158807080,10910,10910,10910,10910,0
|
|
20240105,134900,158807080,10910,10910,10910,10910,3
|
|
20240105,134800,158774350,10910,10910,10910,10910,3
|
|
20240105,134700,158741620,10910,10910,10910,10910,0
|
|
20240105,134600,158741620,10910,10900,10910,10900,82
|
|
20240105,134500,157847810,10900,10900,10900,10900,3
|
|
20240105,134400,157815110,10900,10900,10900,10900,0
|
|
20240105,134300,157815110,10900,10900,10900,10900,0
|
|
20240105,134200,157815110,10900,10900,10900,10900,0
|
|
20240105,134100,157815110,10900,10900,10900,10900,0
|
|
20240105,134000,157815110,10900,10900,10900,10900,0
|
|
20240105,133900,157815110,10900,10900,10900,10900,1
|
|
20240105,133800,157804210,10890,10890,10890,10890,3
|
|
20240105,133700,157771540,10890,10890,10890,10890,0
|
|
20240105,133600,157771540,10890,10890,10890,10890,0
|
|
20240105,133500,157771540,10890,10890,10890,10890,0
|
|
20240105,133400,157771540,10890,10890,10890,10890,0
|
|
20240105,133300,157771540,10890,10890,10890,10890,0
|
|
20240105,133200,157771540,10890,10890,10890,10890,94
|
|
20240105,133100,156747880,10890,10890,10890,10890,206
|
|
20240105,133000,154504540,10890,10890,10890,10890,13
|
|
20240105,132900,154362970,10890,10890,10890,10890,0
|
|
20240105,132800,154362970,10890,10890,10890,10890,0
|
|
20240105,132700,154362970,10890,10890,10890,10890,1
|
|
20240105,132600,154352080,10890,10890,10900,10890,25
|
|
20240105,132500,154079620,10900,10890,10900,10890,4
|
|
20240105,132400,154036050,10890,10890,10890,10890,98
|
|
20240105,132300,152968830,10890,10890,10890,10890,0
|
|
20240105,132200,152968830,10890,10890,10890,10890,0
|
|
20240105,132100,152968830,10890,10890,10890,10890,0
|
|
20240105,132000,152968830,10890,10890,10890,10890,2
|
|
20240105,131900,152947050,10890,10890,10890,10890,1
|
|
20240105,131800,152936160,10890,10890,10890,10890,37
|
|
20240105,131700,152533230,10890,10890,10890,10890,2
|
|
20240105,131600,152511450,10890,10890,10890,10890,2
|
|
20240105,131500,152489670,10890,10890,10890,10890,75
|
|
20240105,131400,151672920,10890,10890,10890,10890,0
|
|
20240105,131300,151672920,10890,10890,10890,10890,0
|
|
20240105,131200,151672920,10890,10890,10890,10890,0
|
|
20240105,131100,151672920,10890,10890,10890,10890,2
|
|
20240105,131000,151651140,10890,10890,10890,10890,2
|
|
20240105,130900,151629360,10890,10890,10890,10890,61
|
|
20240105,130800,150965070,10890,10890,10890,10890,0
|
|
20240105,130700,150965070,10890,10890,10890,10890,0
|
|
20240105,130600,150965070,10890,10890,10890,10890,0
|
|
20240105,130500,150965070,10890,10890,10890,10890,0
|
|
20240105,130400,150965070,10890,10890,10890,10890,0
|
|
20240105,130300,150965070,10890,10890,10890,10890,0
|
|
20240105,130200,150965070,10890,10890,10890,10890,105
|
|
20240105,130100,149821620,10890,10890,10890,10890,0
|
|
20240105,130000,149821620,10890,10890,10890,10890,0
|
|
20240105,125900,149821620,10890,10890,10890,10890,0
|
|
20240105,125800,149821620,10890,10890,10890,10890,50
|
|
20240105,125700,149277120,10890,10890,10890,10890,0
|
|
20240105,125600,149277120,10890,10890,10890,10890,0
|
|
20240105,125500,149277120,10890,10890,10890,10890,0
|
|
20240105,125400,149277120,10890,10890,10890,10890,0
|
|
20240105,125300,149277120,10890,10890,10890,10890,0
|
|
20240105,125200,149277120,10890,10900,10900,10890,469
|
|
20240105,125100,144168620,10900,10900,10900,10900,1
|
|
20240105,125000,144157720,10900,10900,10900,10900,1
|
|
20240105,124900,144146820,10900,10900,10900,10900,23
|
|
20240105,124800,143896120,10900,10900,10900,10900,200
|
|
20240105,124700,141716120,10900,10900,10900,10900,0
|
|
20240105,124600,141716120,10900,10900,10900,10900,0
|
|
20240105,124500,141716120,10900,10900,10900,10900,0
|
|
20240105,124400,141716120,10900,10900,10900,10900,0
|
|
20240105,124300,141716120,10900,10900,10900,10900,0
|
|
20240105,124200,141716120,10900,10900,10900,10900,10
|
|
20240105,124100,141607120,10900,10900,10900,10900,40
|
|
20240105,124000,141171120,10900,10900,10900,10900,0
|
|
20240105,123900,141171120,10900,10900,10900,10900,0
|
|
20240105,123800,141171120,10900,10900,10900,10900,0
|
|
20240105,123700,141171120,10900,10900,10900,10900,30
|
|
20240105,123600,140844120,10900,10900,10900,10900,0
|
|
20240105,123500,140844120,10900,10900,10900,10900,0
|
|
20240105,123400,140844120,10900,10900,10900,10900,0
|
|
20240105,123300,140844120,10900,10900,10900,10900,3
|
|
20240105,123200,140811420,10900,10900,10900,10900,0
|
|
20240105,123100,140811420,10900,10900,10900,10900,0
|
|
20240105,123000,140811420,10900,10900,10900,10900,113
|
|
20240105,122900,139579720,10900,10900,10900,10900,0
|
|
20240105,122800,139579720,10900,10900,10900,10900,0
|
|
20240105,122700,139579720,10900,10900,10900,10900,0
|
|
20240105,122600,139579720,10900,10900,10900,10900,0
|
|
20240105,122500,139579720,10900,10900,10900,10900,50
|
|
20240105,122400,139034720,10900,10900,10900,10900,10
|
|
20240105,122300,138925720,10900,10900,10900,10900,0
|
|
20240105,122200,138925720,10900,10900,10900,10900,0
|
|
20240105,122100,138925720,10900,10900,10900,10900,0
|
|
20240105,122000,138925720,10900,10900,10900,10900,0
|
|
20240105,121900,138925720,10900,10900,10900,10900,1
|
|
20240105,121800,138914820,10900,10900,10900,10900,300
|
|
20240105,121700,135644820,10880,10880,10880,10880,0
|
|
20240105,121600,135644820,10880,10880,10880,10880,0
|
|
20240105,121500,135644820,10880,10880,10880,10880,0
|
|
20240105,121400,135644820,10880,10880,10880,10880,0
|
|
20240105,121300,135644820,10880,10880,10880,10880,0
|
|
20240105,121200,135644820,10880,10880,10880,10880,0
|
|
20240105,121100,135644820,10880,10880,10880,10880,0
|
|
20240105,121000,135644820,10880,10880,10880,10880,0
|
|
20240105,120900,135644820,10880,10880,10880,10880,0
|
|
20240105,120800,135644820,10880,10880,10880,10880,0
|
|
20240105,120700,135644820,10880,10880,10880,10880,0
|
|
20240105,120600,135644820,10880,10880,10880,10880,300
|
|
20240105,120500,132380820,10900,10900,10900,10900,0
|
|
20240105,120400,132380820,10900,10900,10900,10900,0
|
|
20240105,120300,132380820,10900,10900,10900,10900,0
|
|
20240105,120200,132380820,10900,10900,10900,10900,100
|
|
20240105,120100,131290820,10900,10880,10900,10880,8
|
|
20240105,120000,131203740,10880,10890,10890,10880,980
|
|
20240105,115900,120540340,10900,10900,10900,10900,1
|
|
20240105,115800,120529440,10900,10900,10900,10900,3
|
|
20240105,115700,120496740,10900,10900,10900,10900,0
|
|
20240105,115600,120496740,10900,10900,10900,10900,0
|
|
20240105,115500,120496740,10900,10900,10900,10900,2
|
|
20240105,115400,120474940,10900,10900,10900,10900,0
|
|
20240105,115300,120474940,10900,10900,10900,10900,0
|
|
20240105,115200,120474940,10900,10900,10900,10900,0
|
|
20240105,115100,120474940,10900,10900,10900,10900,2
|
|
20240105,115000,120453140,10930,10930,10930,10930,0
|
|
20240105,114900,120453140,10930,10930,10930,10930,0
|
|
20240105,114800,120453140,10930,10930,10930,10930,0
|
|
20240105,114700,120453140,10930,10930,10930,10930,0
|
|
20240105,114600,120453140,10930,10930,10930,10930,0
|
|
20240105,114500,120453140,10930,10930,10930,10930,0
|
|
20240105,114400,120453140,10930,10930,10930,10930,0
|
|
20240105,114300,120453140,10930,10930,10930,10930,0
|
|
20240105,114200,120453140,10930,10930,10930,10930,0
|
|
20240105,114100,120453140,10930,10930,10930,10930,0
|
|
20240105,114000,120453140,10930,10930,10930,10930,0
|
|
20240105,113900,120453140,10930,10930,10930,10930,0
|
|
20240105,113800,120453140,10930,10930,10930,10930,0
|
|
20240105,113700,120453140,10930,10930,10930,10930,0
|
|
20240105,113600,120453140,10930,10930,10930,10930,1
|
|
20240105,113500,120442210,10910,10910,10910,10910,0
|
|
20240105,113400,120442210,10910,10910,10910,10910,26
|
|
20240105,113300,120158550,10910,10910,10910,10910,0
|
|
20240105,113200,120158550,10910,10910,10910,10910,19
|
|
20240105,113100,119951260,10900,10900,10900,10900,693
|
|
20240105,113000,112397560,10860,10870,10870,10860,514
|
|
20240105,112900,106813900,10900,10900,10900,10900,0
|
|
20240105,112800,106813900,10900,10900,10900,10900,0
|
|
20240105,112700,106813900,10900,10900,10900,10900,0
|
|
20240105,112600,106813900,10900,10900,10900,10900,0
|
|
20240105,112500,106813900,10900,10900,10900,10900,0
|
|
20240105,112400,106813900,10900,10900,10900,10900,0
|
|
20240105,112300,106813900,10900,10900,10900,10900,0
|
|
20240105,112200,106813900,10900,10900,10900,10900,0
|
|
20240105,112100,106813900,10900,10900,10900,10900,0
|
|
20240105,112000,106813900,10900,10900,10900,10900,0
|
|
20240105,111900,106813900,10900,10900,10900,10900,0
|
|
20240105,111800,106813900,10900,10900,10900,10900,0
|
|
20240105,111700,106813900,10900,10900,10900,10900,0
|
|
20240105,111600,106813900,10900,10900,10900,10900,0
|
|
20240105,111500,106813900,10900,10900,10900,10900,0
|
|
20240105,111400,106813900,10900,10900,10900,10900,0
|
|
20240105,111300,106813900,10900,10900,10900,10900,0
|
|
20240105,111200,106813900,10900,10900,10900,10900,0
|
|
20240105,111100,106813900,10900,10900,10900,10900,0
|
|
20240105,111000,106813900,10900,10900,10900,10900,71
|
|
20240105,110900,106040000,10890,10870,10890,10870,316
|
|
20240105,110800,102604540,10870,10870,10870,10870,0
|
|
20240105,110700,102604540,10870,10870,10870,10870,0
|
|
20240105,110600,102604540,10870,10870,10870,10870,0
|
|
20240105,110500,102604540,10870,10870,10870,10870,50
|
|
20240105,110400,102061040,10860,10860,10860,10860,0
|
|
20240105,110300,102061040,10860,10860,10860,10860,0
|
|
20240105,110200,102061040,10860,10860,10860,10860,20
|
|
20240105,110100,101843840,10860,10860,10860,10860,0
|
|
20240105,110000,101843840,10860,10860,10860,10860,0
|
|
20240105,105900,101843840,10860,10860,10860,10860,50
|
|
20240105,105800,101300840,10860,10860,10860,10860,59
|
|
20240105,105700,100660100,10860,10860,10860,10860,157
|
|
20240105,105600,98955080,10890,10890,10890,10890,0
|
|
20240105,105500,98955080,10890,10890,10890,10890,0
|
|
20240105,105400,98955080,10890,10890,10890,10890,0
|
|
20240105,105300,98955080,10890,10890,10890,10890,11
|
|
20240105,105200,98835290,10880,10880,10880,10880,0
|
|
20240105,105100,98835290,10880,10880,10880,10880,0
|
|
20240105,105000,98835290,10880,10880,10880,10880,20
|
|
20240105,104900,98617690,10900,10900,10900,10900,0
|
|
20240105,104800,98617690,10900,10870,10900,10870,30
|
|
20240105,104700,98291350,10830,10830,10830,10830,0
|
|
20240105,104600,98291350,10830,10830,10830,10830,0
|
|
20240105,104500,98291350,10830,10830,10830,10830,0
|
|
20240105,104400,98291350,10830,10830,10830,10830,158
|
|
20240105,104300,96580210,10840,10840,10840,10840,428
|
|
20240105,104200,91940690,10830,10830,10830,10830,0
|
|
20240105,104100,91940690,10830,10830,10830,10830,0
|
|
20240105,104000,91940690,10830,10830,10830,10830,0
|
|
20240105,103900,91940690,10830,10830,10830,10830,0
|
|
20240105,103800,91940690,10830,10830,10830,10820,103
|
|
20240105,103700,90826200,10830,10840,10840,10830,249
|
|
20240105,103600,88128270,10850,10850,10850,10850,129
|
|
20240105,103500,86728620,10850,10850,10850,10850,0
|
|
20240105,103400,86728620,10850,10850,10850,10850,0
|
|
20240105,103300,86728620,10850,10880,10880,10850,500
|
|
20240105,103200,81296650,10870,10870,10870,10870,7
|
|
20240105,103100,81220560,10900,10900,10900,10900,1
|
|
20240105,103000,81209660,10880,10880,10880,10880,68
|
|
20240105,102900,80469820,10900,10900,10900,10900,0
|
|
20240105,102800,80469820,10900,10900,10900,10900,45
|
|
20240105,102700,79979320,10900,10900,10900,10900,0
|
|
20240105,102600,79979320,10900,10900,10900,10900,18
|
|
20240105,102500,79783120,10900,10900,10900,10900,0
|
|
20240105,102400,79783120,10900,10900,10900,10900,196
|
|
20240105,102300,77646720,10910,10910,10910,10910,0
|
|
20240105,102200,77646720,10910,10910,10910,10910,0
|
|
20240105,102100,77646720,10910,10910,10910,10910,1
|
|
20240105,102000,77635810,10910,10910,10910,10910,7
|
|
20240105,101900,77559440,10910,10910,10910,10910,20
|
|
20240105,101800,77341240,10900,10900,10900,10900,0
|
|
20240105,101700,77341240,10900,10900,10900,10900,0
|
|
20240105,101600,77341240,10900,10900,10900,10900,100
|
|
20240105,101500,76251240,10880,10880,10880,10880,0
|
|
20240105,101400,76251240,10880,10880,10880,10880,0
|
|
20240105,101300,76251240,10880,10880,10880,10880,0
|
|
20240105,101200,76251240,10880,10880,10880,10880,0
|
|
20240105,101100,76251240,10880,10880,10880,10880,3
|
|
20240105,101000,76218600,10880,10880,10880,10880,32
|
|
20240105,100900,75870440,10900,10900,10900,10900,1
|
|
20240105,100800,75859540,10900,10900,10900,10900,0
|
|
20240105,100700,75859540,10900,10910,10910,10900,321
|
|
20240105,100600,72357830,10930,10930,10930,10930,20
|
|
20240105,100500,72139230,10920,10960,10960,10920,46
|
|
20240105,100400,71636870,10920,10930,10930,10920,291
|
|
20240105,100300,68457150,10930,10930,10930,10930,1075
|
|
20240105,100200,56707400,10930,10930,10930,10930,7
|
|
20240105,100100,56630890,10930,10950,10950,10930,1030
|
|
20240105,100000,45372270,10950,10950,10950,10950,32
|
|
20240105,095900,45021870,10960,10960,10960,10960,0
|
|
20240105,095800,45021870,10960,10960,10960,10960,0
|
|
20240105,095700,45021870,10960,10960,10960,10960,0
|
|
20240105,095600,45021870,10960,10960,10960,10960,0
|
|
20240105,095500,45021870,10960,10960,10960,10960,1
|
|
20240105,095400,45010910,10960,10970,10970,10960,233
|
|
20240105,095300,42455250,10970,10970,10970,10970,0
|
|
20240105,095200,42455250,10970,10970,10970,10970,0
|
|
20240105,095100,42455250,10970,10970,10970,10970,0
|
|
20240105,095000,42455250,10970,10970,10970,10970,500
|
|
20240105,094900,36970250,10970,10970,10970,10970,0
|
|
20240105,094800,36970250,10970,10970,10970,10970,0
|
|
20240105,094700,36970250,10970,10970,10970,10970,23
|
|
20240105,094600,36717940,10970,10970,10970,10970,0
|
|
20240105,094500,36717940,10970,10970,10970,10970,0
|
|
20240105,094400,36717940,10970,10970,10970,10970,1
|
|
20240105,094300,36706970,10990,10990,10990,10990,0
|
|
20240105,094200,36706970,10990,10990,10990,10990,8
|
|
20240105,094100,36619050,10990,10990,10990,10990,29
|
|
20240105,094000,36300340,10990,10990,10990,10990,0
|
|
20240105,093900,36300340,10990,10990,10990,10990,2
|
|
20240105,093800,36278360,10960,10960,10960,10960,0
|
|
20240105,093700,36278360,10960,10960,10960,10960,0
|
|
20240105,093600,36278360,10960,10960,10960,10960,0
|
|
20240105,093500,36278360,10960,10960,10960,10960,0
|
|
20240105,093400,36278360,10960,10960,10960,10960,0
|
|
20240105,093300,36278360,10960,10970,10970,10960,2
|
|
20240105,093200,36256430,10980,10980,10980,10980,125
|
|
20240105,093100,34883930,10980,10980,10980,10980,11
|
|
20240105,093000,34763150,10980,10980,10980,10980,65
|
|
20240105,092900,34049450,10980,10990,10990,10980,91
|
|
20240105,092800,33049600,10990,10990,10990,10990,24
|
|
20240105,092700,32785840,10990,10980,10990,10930,269
|
|
20240105,092600,29832520,11000,10980,11000,10980,48
|
|
20240105,092500,29305070,10990,10990,10990,10990,126
|
|
20240105,092400,27920330,10930,10930,10930,10930,0
|
|
20240105,092300,27920330,10930,10930,10930,10930,118
|
|
20240105,092200,26630590,10970,10970,10970,10970,1
|
|
20240105,092100,26619620,10990,10990,10990,10990,0
|
|
20240105,092000,26619620,10990,10990,11000,10990,108
|
|
20240105,091900,25432360,11000,10930,11000,10930,1003
|
|
20240105,091800,14447810,10950,10920,10950,10920,31
|
|
20240105,091700,14108570,10930,10930,10930,10930,0
|
|
20240105,091600,14108570,10930,10930,10930,10930,53
|
|
20240105,091500,13529280,10950,10930,10950,10930,34
|
|
20240105,091400,13157360,10920,10870,10920,10870,247
|
|
20240105,091300,10465060,10870,10870,10870,10870,11
|
|
20240105,091200,10345490,10870,10860,10870,10860,14
|
|
20240105,091100,10193410,10820,10820,10820,10820,151
|
|
20240105,091000,8559590,10820,10820,10820,10820,0
|
|
20240105,090900,8559590,10820,10820,10820,10820,0
|
|
20240105,090800,8559590,10820,10820,10820,10820,103
|
|
20240105,090700,7445130,10800,10800,10800,10800,0
|
|
20240105,090600,7445130,10800,10800,10800,10770,455
|
|
20240105,090500,2541780,10770,10770,10770,10770,0
|
|
20240105,090400,2541780,10770,10770,10770,10770,0
|
|
20240105,090300,2541780,10770,10770,10770,10770,0
|
|
20240105,090200,2541780,10770,10770,10770,10770,7
|
|
20240105,090100,2466390,10770,10770,10770,10770,0
|
|
20240105,090000,2466390,10770,10770,10780,10770,229
|