636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,193300,244488700,10720,10720,10720,10720,215
|
|
20240108,193200,244488700,10720,10720,10720,10720,0
|
|
20240108,193100,244488700,10720,10720,10720,10720,0
|
|
20240108,193000,244488700,10720,10720,10720,10720,0
|
|
20240108,192900,244488700,10720,10720,10720,10720,0
|
|
20240108,192800,244488700,10720,10720,10720,10720,0
|
|
20240108,192700,244488700,10720,10720,10720,10720,0
|
|
20240108,192600,244488700,10720,10720,10720,10720,0
|
|
20240108,192500,244488700,10720,10720,10720,10720,0
|
|
20240108,192400,244488700,10720,10720,10720,10720,0
|
|
20240108,192300,244488700,10720,10720,10720,10720,0
|
|
20240108,192200,244488700,10720,10720,10720,10720,0
|
|
20240108,192100,244488700,10720,10720,10720,10720,0
|
|
20240108,192000,244488700,10720,10720,10720,10720,0
|
|
20240108,191900,244488700,10720,10720,10720,10720,0
|
|
20240108,191800,244488700,10720,10720,10720,10720,0
|
|
20240108,191700,244488700,10720,10720,10720,10720,0
|
|
20240108,191600,244488700,10720,10720,10720,10720,0
|
|
20240108,191500,244488700,10720,10720,10720,10720,0
|
|
20240108,191400,244488700,10720,10720,10720,10720,0
|
|
20240108,191300,244488700,10720,10720,10720,10720,0
|
|
20240108,191200,244488700,10720,10720,10720,10720,0
|
|
20240108,191100,244488700,10720,10720,10720,10720,0
|
|
20240108,191000,244488700,10720,10720,10720,10720,0
|
|
20240108,190900,244488700,10720,10720,10720,10720,0
|
|
20240108,190800,244488700,10720,10720,10720,10720,0
|
|
20240108,190700,244488700,10720,10720,10720,10720,0
|
|
20240108,190600,244488700,10720,10720,10720,10720,0
|
|
20240108,190500,244488700,10720,10720,10720,10720,0
|
|
20240108,190400,244488700,10720,10720,10720,10720,0
|
|
20240108,190300,244488700,10720,10720,10720,10720,215
|
|
20240108,190200,244488700,10720,10720,10720,10720,0
|
|
20240108,190100,244488700,10720,10720,10720,10720,0
|
|
20240108,190000,244488700,10720,10720,10720,10720,0
|
|
20240108,185900,244488700,10720,10720,10720,10720,0
|
|
20240108,185800,244488700,10720,10720,10720,10720,0
|
|
20240108,185700,244488700,10720,10720,10720,10720,0
|
|
20240108,185600,244488700,10720,10720,10720,10720,0
|
|
20240108,185500,244488700,10720,10720,10720,10720,0
|
|
20240108,185400,244488700,10720,10720,10720,10720,0
|
|
20240108,185300,244488700,10720,10720,10720,10720,0
|
|
20240108,185200,244488700,10720,10720,10720,10720,0
|
|
20240108,185100,244488700,10720,10720,10720,10720,0
|
|
20240108,185000,244488700,10720,10720,10720,10720,0
|
|
20240108,184900,244488700,10720,10720,10720,10720,0
|
|
20240108,184800,244488700,10720,10720,10720,10720,0
|
|
20240108,184700,244488700,10720,10720,10720,10720,0
|
|
20240108,184600,244488700,10720,10720,10720,10720,0
|
|
20240108,184500,244488700,10720,10720,10720,10720,0
|
|
20240108,184400,244488700,10720,10720,10720,10720,0
|
|
20240108,184300,244488700,10720,10720,10720,10720,0
|
|
20240108,184200,244488700,10720,10720,10720,10720,0
|
|
20240108,184100,244488700,10720,10720,10720,10720,0
|
|
20240108,184000,244488700,10720,10720,10720,10720,0
|
|
20240108,183900,244488700,10720,10720,10720,10720,0
|
|
20240108,183800,244488700,10720,10720,10720,10720,0
|
|
20240108,183700,244488700,10720,10720,10720,10720,0
|
|
20240108,183600,244488700,10720,10720,10720,10720,0
|
|
20240108,183500,244488700,10720,10720,10720,10720,0
|
|
20240108,183400,244488700,10720,10720,10720,10720,0
|
|
20240108,183300,244488700,10720,10720,10720,10720,215
|
|
20240108,183200,244488700,10720,10720,10720,10720,0
|
|
20240108,183100,244488700,10720,10720,10720,10720,0
|
|
20240108,183000,244488700,10720,10720,10720,10720,0
|
|
20240108,182900,244488700,10720,10720,10720,10720,0
|
|
20240108,182800,244488700,10720,10720,10720,10720,0
|
|
20240108,182700,244488700,10720,10720,10720,10720,0
|
|
20240108,182600,244488700,10720,10720,10720,10720,0
|
|
20240108,182500,244488700,10720,10720,10720,10720,0
|
|
20240108,182400,244488700,10720,10720,10720,10720,0
|
|
20240108,182300,244488700,10720,10720,10720,10720,0
|
|
20240108,182200,244488700,10720,10720,10720,10720,0
|
|
20240108,182100,244488700,10720,10720,10720,10720,0
|
|
20240108,182000,244488700,10720,10720,10720,10720,0
|
|
20240108,181900,244488700,10720,10720,10720,10720,0
|
|
20240108,181800,244488700,10720,10720,10720,10720,0
|
|
20240108,181700,244488700,10720,10720,10720,10720,0
|
|
20240108,181600,244488700,10720,10720,10720,10720,0
|
|
20240108,181500,244488700,10720,10720,10720,10720,0
|
|
20240108,181400,244488700,10720,10720,10720,10720,0
|
|
20240108,181300,244488700,10720,10720,10720,10720,0
|
|
20240108,181200,244488700,10720,10720,10720,10720,0
|
|
20240108,181100,244488700,10720,10720,10720,10720,0
|
|
20240108,181000,244488700,10720,10720,10720,10720,0
|
|
20240108,180900,244488700,10720,10720,10720,10720,0
|
|
20240108,180800,244488700,10720,10720,10720,10720,0
|
|
20240108,180700,244488700,10720,10720,10720,10720,0
|
|
20240108,180600,244488700,10720,10720,10720,10720,0
|
|
20240108,180500,244488700,10720,10720,10720,10720,0
|
|
20240108,180400,244488700,10720,10720,10720,10720,0
|
|
20240108,180300,244488700,10720,10720,10720,10720,215
|
|
20240108,180200,244488700,10720,10720,10720,10720,0
|
|
20240108,180100,244488700,10720,10720,10720,10720,0
|
|
20240108,180000,244488700,10720,10720,10720,10720,0
|
|
20240108,175900,244488700,10720,10720,10720,10720,0
|
|
20240108,175800,244488700,10720,10720,10720,10720,0
|
|
20240108,175700,244488700,10720,10720,10720,10720,0
|
|
20240108,175600,244488700,10720,10720,10720,10720,0
|
|
20240108,175500,244488700,10720,10720,10720,10720,0
|
|
20240108,175400,244488700,10720,10720,10720,10720,0
|
|
20240108,175300,244488700,10720,10720,10720,10720,0
|
|
20240108,175200,244488700,10720,10720,10720,10720,0
|
|
20240108,175100,244488700,10720,10720,10720,10720,0
|
|
20240108,175000,244488700,10720,10720,10720,10720,0
|
|
20240108,174900,244488700,10720,10720,10720,10720,0
|
|
20240108,174800,244488700,10720,10720,10720,10720,0
|
|
20240108,174700,244488700,10720,10720,10720,10720,0
|
|
20240108,174600,244488700,10720,10720,10720,10720,0
|
|
20240108,174500,244488700,10720,10720,10720,10720,0
|
|
20240108,174400,244488700,10720,10720,10720,10720,0
|
|
20240108,174300,244488700,10720,10720,10720,10720,0
|
|
20240108,174200,244488700,10720,10720,10720,10720,0
|
|
20240108,174100,244488700,10720,10720,10720,10720,0
|
|
20240108,174000,244488700,10720,10720,10720,10720,0
|
|
20240108,173900,244488700,10720,10720,10720,10720,0
|
|
20240108,173800,244488700,10720,10720,10720,10720,0
|
|
20240108,173700,244488700,10720,10720,10720,10720,0
|
|
20240108,173600,244488700,10720,10720,10720,10720,0
|
|
20240108,173500,244488700,10720,10720,10720,10720,0
|
|
20240108,173400,244488700,10720,10720,10720,10720,0
|
|
20240108,173300,244488700,10720,10720,10720,10720,215
|
|
20240108,173200,244488700,10720,10720,10720,10720,0
|
|
20240108,173100,244488700,10720,10720,10720,10720,0
|
|
20240108,173000,244488700,10720,10720,10720,10720,0
|
|
20240108,172900,244488700,10720,10720,10720,10720,0
|
|
20240108,172800,244488700,10720,10720,10720,10720,0
|
|
20240108,172700,244488700,10720,10720,10720,10720,0
|
|
20240108,172600,244488700,10720,10720,10720,10720,0
|
|
20240108,172500,244488700,10720,10720,10720,10720,0
|
|
20240108,172400,244488700,10720,10720,10720,10720,0
|
|
20240108,172300,244488700,10720,10720,10720,10720,0
|
|
20240108,172200,244488700,10720,10720,10720,10720,0
|
|
20240108,172100,244488700,10720,10720,10720,10720,0
|
|
20240108,172000,244488700,10720,10720,10720,10720,0
|
|
20240108,171900,244488700,10720,10720,10720,10720,0
|
|
20240108,171800,244488700,10720,10720,10720,10720,0
|
|
20240108,171700,244488700,10720,10720,10720,10720,0
|
|
20240108,171600,244488700,10720,10720,10720,10720,0
|
|
20240108,171500,244488700,10720,10720,10720,10720,0
|
|
20240108,171400,244488700,10720,10720,10720,10720,0
|
|
20240108,171300,244488700,10720,10720,10720,10720,0
|
|
20240108,171200,244488700,10720,10720,10720,10720,0
|
|
20240108,171100,244488700,10720,10720,10720,10720,0
|
|
20240108,171000,244488700,10720,10720,10720,10720,0
|
|
20240108,170900,244488700,10720,10720,10720,10720,0
|
|
20240108,170800,244488700,10720,10720,10720,10720,0
|
|
20240108,170700,244488700,10720,10720,10720,10720,0
|
|
20240108,170600,244488700,10720,10720,10720,10720,0
|
|
20240108,170500,244488700,10720,10720,10720,10720,0
|
|
20240108,170400,244488700,10720,10720,10720,10720,0
|
|
20240108,170300,244488700,10720,10720,10720,10720,215
|
|
20240108,170200,244488700,10720,10720,10720,10720,0
|
|
20240108,170100,244488700,10720,10720,10720,10720,0
|
|
20240108,170000,244488700,10720,10720,10720,10720,0
|
|
20240108,165900,244488700,10720,10720,10720,10720,0
|
|
20240108,165800,244488700,10720,10720,10720,10720,0
|
|
20240108,165700,244488700,10720,10720,10720,10720,0
|
|
20240108,165600,244488700,10720,10720,10720,10720,0
|
|
20240108,165500,244488700,10720,10720,10720,10720,0
|
|
20240108,165400,244488700,10720,10720,10720,10720,0
|
|
20240108,165300,244488700,10720,10720,10720,10720,0
|
|
20240108,165200,244488700,10720,10720,10720,10720,0
|
|
20240108,165100,244488700,10720,10720,10720,10720,0
|
|
20240108,165000,244488700,10720,10720,10720,10720,0
|
|
20240108,164900,244488700,10720,10720,10720,10720,0
|
|
20240108,164800,244488700,10720,10720,10720,10720,0
|
|
20240108,164700,244488700,10720,10720,10720,10720,0
|
|
20240108,164600,244488700,10720,10720,10720,10720,0
|
|
20240108,164500,244488700,10720,10720,10720,10720,0
|
|
20240108,164400,244488700,10720,10720,10720,10720,0
|
|
20240108,164300,244488700,10720,10720,10720,10720,0
|
|
20240108,164200,244488700,10720,10720,10720,10720,0
|
|
20240108,164100,244488700,10720,10720,10720,10720,0
|
|
20240108,164000,244488700,10720,10720,10720,10720,0
|
|
20240108,163900,244488700,10720,10720,10720,10720,0
|
|
20240108,163800,244488700,10720,10720,10720,10720,0
|
|
20240108,163700,244488700,10720,10720,10720,10720,0
|
|
20240108,163600,244488700,10720,10720,10720,10720,0
|
|
20240108,163500,244488700,10720,10720,10720,10720,0
|
|
20240108,163400,244488700,10720,10720,10720,10720,0
|
|
20240108,163300,244488700,10720,10720,10720,10720,215
|
|
20240108,163200,244488700,10720,10720,10720,10720,0
|
|
20240108,163100,244488700,10720,10720,10720,10720,0
|
|
20240108,163000,244488700,10720,10720,10720,10720,0
|
|
20240108,162900,244488700,10720,10720,10720,10720,0
|
|
20240108,162800,244488700,10720,10720,10720,10720,0
|
|
20240108,162700,244488700,10720,10720,10720,10720,0
|
|
20240108,162600,244488700,10720,10720,10720,10720,0
|
|
20240108,162500,244488700,10720,10720,10720,10720,0
|
|
20240108,162400,244488700,10720,10720,10720,10720,0
|
|
20240108,162300,244488700,10720,10720,10720,10720,0
|
|
20240108,162200,244488700,10720,10720,10720,10720,0
|
|
20240108,162100,244488700,10720,10720,10720,10720,0
|
|
20240108,162000,244488700,10720,10720,10720,10720,0
|
|
20240108,161900,244488700,10720,10720,10720,10720,0
|
|
20240108,161800,244488700,10720,10720,10720,10720,0
|
|
20240108,161700,244488700,10720,10720,10720,10720,0
|
|
20240108,161600,244488700,10720,10720,10720,10720,0
|
|
20240108,161500,244488700,10720,10720,10720,10720,0
|
|
20240108,161400,244488700,10720,10720,10720,10720,0
|
|
20240108,161300,244488700,10720,10720,10720,10720,0
|
|
20240108,161200,244488700,10720,10720,10720,10720,0
|
|
20240108,161100,244488700,10720,10720,10720,10720,0
|
|
20240108,161000,244488700,10720,10720,10720,10720,0
|
|
20240108,160900,244488700,10720,10720,10720,10720,0
|
|
20240108,160800,244488700,10720,10720,10720,10720,0
|
|
20240108,160700,244488700,10720,10720,10720,10720,0
|
|
20240108,160600,244488700,10720,10720,10720,10720,0
|
|
20240108,160500,244488700,10720,10720,10720,10720,0
|
|
20240108,160400,244488700,10720,10720,10720,10720,0
|
|
20240108,160300,244488700,10720,10720,10720,10720,215
|
|
20240108,160200,244488700,10720,10720,10720,10720,0
|
|
20240108,160100,244488700,10720,10720,10720,10720,0
|
|
20240108,160000,244488700,10720,10720,10720,10720,0
|
|
20240108,155900,244488700,10720,10720,10720,10720,0
|
|
20240108,155800,244488700,10720,10720,10720,10720,0
|
|
20240108,155700,244488700,10720,10720,10720,10720,0
|
|
20240108,155600,244488700,10720,10720,10720,10720,0
|
|
20240108,155500,244488700,10720,10720,10720,10720,0
|
|
20240108,155400,244488700,10720,10720,10720,10720,0
|
|
20240108,155300,244488700,10720,10720,10720,10720,0
|
|
20240108,155200,244488700,10720,10720,10720,10720,0
|
|
20240108,155100,244488700,10720,10720,10720,10720,0
|
|
20240108,155000,244488700,10720,10720,10720,10720,0
|
|
20240108,154900,244488700,10720,10720,10720,10720,0
|
|
20240108,154800,244488700,10720,10720,10720,10720,0
|
|
20240108,154700,244488700,10720,10720,10720,10720,0
|
|
20240108,154600,244488700,10720,10720,10720,10720,0
|
|
20240108,154500,244488700,10720,10720,10720,10720,0
|
|
20240108,154400,244488700,10720,10720,10720,10720,0
|
|
20240108,154300,244488700,10720,10720,10720,10720,0
|
|
20240108,154200,244488700,10720,10720,10720,10720,0
|
|
20240108,154100,244488700,10720,10720,10720,10720,0
|
|
20240108,154000,244488700,10720,10720,10720,10720,0
|
|
20240108,153900,244488700,10720,10720,10720,10720,0
|
|
20240108,153800,244488700,10720,10720,10720,10720,0
|
|
20240108,153700,244488700,10720,10720,10720,10720,0
|
|
20240108,153600,244488700,10720,10720,10720,10720,0
|
|
20240108,153500,244488700,10720,10720,10720,10720,0
|
|
20240108,153400,244488700,10720,10720,10720,10720,0
|
|
20240108,153300,244488700,10720,10720,10720,10720,215
|
|
20240108,153200,244488700,10720,10720,10720,10720,0
|
|
20240108,153100,244488700,10720,10720,10720,10720,0
|
|
20240108,153000,244488700,10720,10720,10720,10720,215
|
|
20240108,152900,242183900,10730,10730,10730,10730,0
|
|
20240108,152800,242183900,10730,10730,10730,10730,0
|
|
20240108,152700,242183900,10730,10730,10730,10730,0
|
|
20240108,152600,242183900,10730,10730,10730,10730,0
|
|
20240108,152500,242183900,10730,10730,10730,10730,0
|
|
20240108,152400,242183900,10730,10730,10730,10730,0
|
|
20240108,152300,242183900,10730,10730,10730,10730,0
|
|
20240108,152200,242183900,10730,10730,10730,10730,0
|
|
20240108,152100,242183900,10730,10730,10730,10730,0
|
|
20240108,152000,242183900,10730,10730,10730,10730,0
|
|
20240108,151900,242183900,10730,10730,10730,10730,10
|
|
20240108,151800,242076600,10730,10730,10730,10730,13
|
|
20240108,151700,241937110,10730,10730,10730,10730,275
|
|
20240108,151600,238986360,10730,10730,10730,10730,0
|
|
20240108,151500,238986360,10730,10730,10730,10730,0
|
|
20240108,151400,238986360,10730,10730,10730,10730,0
|
|
20240108,151300,238986360,10730,10730,10730,10730,931
|
|
20240108,151200,228996730,10720,10720,10720,10720,0
|
|
20240108,151100,228996730,10720,10720,10720,10720,0
|
|
20240108,151000,228996730,10720,10720,10720,10720,11
|
|
20240108,150900,228878810,10730,10730,10730,10730,100
|
|
20240108,150800,227805810,10730,10730,10740,10730,245
|
|
20240108,150700,225176920,10730,10730,10730,10730,110
|
|
20240108,150600,223996620,10730,10730,10730,10730,84
|
|
20240108,150500,223095300,10730,10730,10730,10730,0
|
|
20240108,150400,223095300,10730,10730,10730,10730,817
|
|
20240108,150300,214328890,10730,10720,10730,10720,301
|
|
20240108,150200,211099170,10720,10730,10730,10720,175
|
|
20240108,150100,209221650,10730,10730,10730,10730,0
|
|
20240108,150000,209221650,10730,10730,10730,10730,3
|
|
20240108,145900,209189460,10740,10740,10740,10740,11
|
|
20240108,145800,209071320,10740,10740,10740,10740,0
|
|
20240108,145700,209071320,10740,10740,10740,10740,0
|
|
20240108,145600,209071320,10740,10740,10740,10740,0
|
|
20240108,145500,209071320,10740,10740,10740,10740,100
|
|
20240108,145400,207997320,10730,10740,10740,10730,351
|
|
20240108,145300,204231080,10720,10720,10720,10720,0
|
|
20240108,145200,204231080,10720,10740,10740,10720,1280
|
|
20240108,145100,190500290,10740,10740,10740,10740,30
|
|
20240108,145000,190178090,10740,10740,10740,10740,124
|
|
20240108,144900,188846330,10750,10750,10750,10740,139
|
|
20240108,144800,187352170,10750,10750,10750,10750,405
|
|
20240108,144700,182998420,10750,10750,10750,10750,60
|
|
20240108,144600,182353420,10740,10740,10740,10740,0
|
|
20240108,144500,182353420,10740,10740,10740,10740,12
|
|
20240108,144400,182224540,10740,10740,10740,10740,0
|
|
20240108,144300,182224540,10740,10740,10740,10740,0
|
|
20240108,144200,182224540,10740,10740,10740,10740,0
|
|
20240108,144100,182224540,10740,10740,10740,10740,0
|
|
20240108,144000,182224540,10740,10740,10740,10740,48
|
|
20240108,143900,181709020,10740,10750,10750,10740,28
|
|
20240108,143800,181408220,10750,10750,10750,10750,0
|
|
20240108,143700,181408220,10750,10750,10750,10750,120
|
|
20240108,143600,180118220,10750,10750,10750,10750,0
|
|
20240108,143500,180118220,10750,10750,10750,10750,0
|
|
20240108,143400,180118220,10750,10750,10750,10750,0
|
|
20240108,143300,180118220,10750,10750,10750,10750,30
|
|
20240108,143200,179795720,10750,10750,10750,10750,73
|
|
20240108,143100,179010970,10750,10750,10750,10750,0
|
|
20240108,143000,179010970,10750,10750,10750,10750,4
|
|
20240108,142900,178967970,10760,10760,10760,10760,679
|
|
20240108,142800,171661930,10770,10770,10770,10770,1
|
|
20240108,142700,171651160,10760,10760,10760,10760,252
|
|
20240108,142600,168939640,10770,10770,10770,10770,20
|
|
20240108,142500,168724240,10770,10770,10770,10770,24
|
|
20240108,142400,168465760,10770,10780,10780,10770,499
|
|
20240108,142300,163090090,10790,10790,10790,10790,0
|
|
20240108,142200,163090090,10790,10790,10790,10790,0
|
|
20240108,142100,163090090,10790,10790,10790,10790,14
|
|
20240108,142000,162939030,10780,10780,10780,10780,4
|
|
20240108,141900,162895910,10780,10780,10780,10780,9
|
|
20240108,141800,162798890,10780,10780,10780,10780,123
|
|
20240108,141700,161472950,10780,10780,10780,10780,0
|
|
20240108,141600,161472950,10780,10780,10780,10780,0
|
|
20240108,141500,161472950,10780,10780,10780,10780,0
|
|
20240108,141400,161472950,10780,10780,10780,10780,0
|
|
20240108,141300,161472950,10780,10780,10780,10780,0
|
|
20240108,141200,161472950,10780,10780,10780,10780,0
|
|
20240108,141100,161472950,10780,10780,10780,10780,1
|
|
20240108,141000,161462170,10780,10780,10780,10780,4
|
|
20240108,140900,161419050,10790,10790,10790,10790,0
|
|
20240108,140800,161419050,10790,10790,10790,10790,106
|
|
20240108,140700,160275310,10780,10780,10780,10780,0
|
|
20240108,140600,160275310,10780,10780,10780,10780,0
|
|
20240108,140500,160275310,10780,10780,10780,10780,0
|
|
20240108,140400,160275310,10780,10780,10780,10780,92
|
|
20240108,140300,159283550,10780,10780,10780,10780,0
|
|
20240108,140200,159283550,10780,10790,10790,10780,99
|
|
20240108,140100,158215390,10790,10790,10790,10790,0
|
|
20240108,140000,158215390,10790,10790,10790,10790,5
|
|
20240108,135900,158161440,10800,10800,10800,10800,111
|
|
20240108,135800,156962640,10800,10800,10800,10800,2
|
|
20240108,135700,156941040,10800,10800,10800,10800,30
|
|
20240108,135600,156617040,10800,10800,10800,10800,0
|
|
20240108,135500,156617040,10800,10800,10800,10800,6
|
|
20240108,135400,156552240,10800,10800,10800,10800,5
|
|
20240108,135300,156498240,10800,10800,10800,10800,60
|
|
20240108,135200,155850240,10800,10800,10800,10800,0
|
|
20240108,135100,155850240,10800,10790,10800,10790,8
|
|
20240108,135000,155763910,10790,10790,10790,10790,29
|
|
20240108,134900,155451000,10800,10800,10800,10800,90
|
|
20240108,134800,154479000,10780,10780,10780,10780,0
|
|
20240108,134700,154479000,10780,10780,10780,10780,13
|
|
20240108,134600,154338860,10780,10780,10780,10780,0
|
|
20240108,134500,154338860,10780,10800,10800,10780,1221
|
|
20240108,134400,141167160,10800,10800,10800,10800,0
|
|
20240108,134300,141167160,10800,10800,10800,10800,100
|
|
20240108,134200,140087160,10800,10800,10800,10800,0
|
|
20240108,134100,140087160,10800,10800,10800,10800,0
|
|
20240108,134000,140087160,10800,10810,10810,10800,27
|
|
20240108,133900,139795330,10810,10810,10810,10810,83
|
|
20240108,133800,138898100,10810,10810,10810,10810,50
|
|
20240108,133700,138357600,10820,10820,10820,10820,5
|
|
20240108,133600,138303500,10810,10810,10810,10810,0
|
|
20240108,133500,138303500,10810,10810,10810,10810,20
|
|
20240108,133400,138087300,10810,10810,10810,10810,0
|
|
20240108,133300,138087300,10810,10810,10810,10810,19
|
|
20240108,133200,137881910,10810,10810,10810,10810,98
|
|
20240108,133100,136822530,10820,10820,10820,10820,2
|
|
20240108,133000,136800890,10810,10810,10810,10810,2
|
|
20240108,132900,136779270,10820,10820,10820,10820,0
|
|
20240108,132800,136779270,10820,10820,10820,10820,4
|
|
20240108,132700,136735990,10820,10820,10820,10820,24
|
|
20240108,132600,136476310,10820,10820,10820,10820,52
|
|
20240108,132500,135913670,10820,10820,10820,10820,140
|
|
20240108,132400,134398870,10820,10820,10820,10820,4
|
|
20240108,132300,134355590,10820,10820,10820,10820,31
|
|
20240108,132200,134020170,10820,10820,10820,10820,53
|
|
20240108,132100,133446710,10820,10820,10820,10820,79
|
|
20240108,132000,132591930,10830,10820,10830,10820,23
|
|
20240108,131900,132342980,10830,10830,10830,10830,0
|
|
20240108,131800,132342980,10830,10830,10830,10830,58
|
|
20240108,131700,131714840,10840,10840,10840,10840,0
|
|
20240108,131600,131714840,10840,10840,10840,10840,2
|
|
20240108,131500,131693160,10840,10840,10840,10830,34
|
|
20240108,131400,131324620,10840,10840,10840,10840,207
|
|
20240108,131300,129080740,10840,10850,10850,10840,197
|
|
20240108,131200,126945000,10850,10840,10850,10840,141
|
|
20240108,131100,125416540,10840,10850,10850,10840,200
|
|
20240108,131000,123247010,10850,10850,10850,10850,12
|
|
20240108,130900,123116810,10850,10850,10850,10850,0
|
|
20240108,130800,123116810,10850,10850,10850,10850,0
|
|
20240108,130700,123116810,10850,10850,10850,10850,0
|
|
20240108,130600,123116810,10850,10850,10850,10850,0
|
|
20240108,130500,123116810,10850,10850,10850,10850,0
|
|
20240108,130400,123116810,10850,10850,10850,10850,43
|
|
20240108,130300,122650260,10850,10860,10860,10850,460
|
|
20240108,130200,117656720,10860,10860,10860,10860,0
|
|
20240108,130100,117656720,10860,10860,10860,10860,7
|
|
20240108,130000,117580700,10860,10860,10860,10860,0
|
|
20240108,125900,117580700,10860,10860,10860,10860,0
|
|
20240108,125800,117580700,10860,10860,10860,10860,1
|
|
20240108,125700,117569840,10890,10890,10890,10890,0
|
|
20240108,125600,117569840,10890,10860,10890,10860,142
|
|
20240108,125500,116027330,10860,10860,10860,10860,69
|
|
20240108,125400,115277990,10870,10870,10870,10870,0
|
|
20240108,125300,115277990,10870,10870,10870,10870,7
|
|
20240108,125200,115201900,10860,10860,10860,10860,0
|
|
20240108,125100,115201900,10860,10860,10860,10860,0
|
|
20240108,125000,115201900,10860,10860,10860,10860,0
|
|
20240108,124900,115201900,10860,10860,10860,10860,0
|
|
20240108,124800,115201900,10860,10860,10860,10860,98
|
|
20240108,124700,114137620,10860,10860,10860,10860,64
|
|
20240108,124600,113442580,10850,10860,10860,10850,215
|
|
20240108,124500,111109680,10860,10860,10860,10850,51
|
|
20240108,124400,110555830,10850,10850,10850,10850,0
|
|
20240108,124300,110555830,10850,10850,10850,10850,0
|
|
20240108,124200,110555830,10850,10850,10850,10850,0
|
|
20240108,124100,110555830,10850,10850,10850,10850,0
|
|
20240108,124000,110555830,10850,10890,10890,10850,356
|
|
20240108,123900,106688260,10900,10900,10900,10900,0
|
|
20240108,123800,106688260,10900,10900,10900,10900,0
|
|
20240108,123700,106688260,10900,10900,10900,10900,0
|
|
20240108,123600,106688260,10900,10900,10900,10900,0
|
|
20240108,123500,106688260,10900,10920,10920,10880,331
|
|
20240108,123400,103079170,10920,10920,10920,10920,130
|
|
20240108,123300,101659570,10920,10920,10920,10920,0
|
|
20240108,123200,101659570,10920,10920,10920,10920,0
|
|
20240108,123100,101659570,10920,10920,10920,10920,0
|
|
20240108,123000,101659570,10920,10920,10920,10920,46
|
|
20240108,122900,101157250,10920,10920,10920,10920,0
|
|
20240108,122800,101157250,10920,10920,10920,10920,0
|
|
20240108,122700,101157250,10920,10920,10920,10920,0
|
|
20240108,122600,101157250,10920,10920,10920,10920,0
|
|
20240108,122500,101157250,10920,10920,10920,10920,0
|
|
20240108,122400,101157250,10920,10920,10920,10920,0
|
|
20240108,122300,101157250,10920,10920,10920,10920,0
|
|
20240108,122200,101157250,10920,10920,10920,10920,0
|
|
20240108,122100,101157250,10920,10920,10920,10920,20
|
|
20240108,122000,100938850,10920,10920,10920,10920,0
|
|
20240108,121900,100938850,10920,10920,10920,10920,0
|
|
20240108,121800,100938850,10920,10920,10920,10920,0
|
|
20240108,121700,100938850,10920,10920,10920,10920,0
|
|
20240108,121600,100938850,10920,10920,10920,10920,0
|
|
20240108,121500,100938850,10920,10920,10920,10920,0
|
|
20240108,121400,100938850,10920,10920,10920,10920,0
|
|
20240108,121300,100938850,10920,10920,10920,10920,0
|
|
20240108,121200,100938850,10920,10920,10920,10920,0
|
|
20240108,121100,100938850,10920,10920,10920,10920,98
|
|
20240108,121000,99868690,10960,10960,10960,10960,0
|
|
20240108,120900,99868690,10960,10960,10960,10960,0
|
|
20240108,120800,99868690,10960,10960,10960,10960,0
|
|
20240108,120700,99868690,10960,10960,10960,10960,0
|
|
20240108,120600,99868690,10960,10960,10960,10960,0
|
|
20240108,120500,99868690,10960,10950,10960,10950,500
|
|
20240108,120400,94390380,10950,10950,10950,10950,0
|
|
20240108,120300,94390380,10950,10950,10950,10950,0
|
|
20240108,120200,94390380,10950,10950,10950,10950,0
|
|
20240108,120100,94390380,10950,10950,10950,10950,0
|
|
20240108,120000,94390380,10950,10950,10950,10950,0
|
|
20240108,115900,94390380,10950,10950,10950,10950,0
|
|
20240108,115800,94390380,10950,10950,10950,10950,0
|
|
20240108,115700,94390380,10950,10950,10950,10950,53
|
|
20240108,115600,93810030,10950,10950,10950,10950,140
|
|
20240108,115500,92277030,10950,10950,10950,10950,7
|
|
20240108,115400,92200380,10950,10950,10950,10950,0
|
|
20240108,115300,92200380,10950,10950,10950,10950,0
|
|
20240108,115200,92200380,10950,10950,10950,10950,3
|
|
20240108,115100,92167530,10950,10950,10950,10950,0
|
|
20240108,115000,92167530,10950,10950,10950,10950,0
|
|
20240108,114900,92167530,10950,10950,10950,10950,0
|
|
20240108,114800,92167530,10950,10950,10950,10950,500
|
|
20240108,114700,86692530,10940,10940,10940,10940,0
|
|
20240108,114600,86692530,10940,10940,10940,10940,0
|
|
20240108,114500,86692530,10940,10940,10940,10940,18
|
|
20240108,114400,86495610,10940,10940,10940,10940,1
|
|
20240108,114300,86484670,10960,10960,10960,10960,0
|
|
20240108,114200,86484670,10960,10960,10960,10960,0
|
|
20240108,114100,86484670,10960,10960,10960,10960,0
|
|
20240108,114000,86484670,10960,10960,10960,10960,1
|
|
20240108,113900,86473710,10940,10940,10940,10940,0
|
|
20240108,113800,86473710,10940,10940,10940,10940,0
|
|
20240108,113700,86473710,10940,10940,10940,10940,50
|
|
20240108,113600,85926710,10940,10940,10940,10940,0
|
|
20240108,113500,85926710,10940,10940,10940,10940,0
|
|
20240108,113400,85926710,10940,10940,10940,10940,40
|
|
20240108,113300,85489110,10940,10940,10940,10940,13
|
|
20240108,113200,85346890,10940,10940,10940,10940,0
|
|
20240108,113100,85346890,10940,10940,10940,10940,0
|
|
20240108,113000,85346890,10940,10940,10940,10940,5
|
|
20240108,112900,85292190,10940,10940,10940,10940,5
|
|
20240108,112800,85237490,10940,10940,10940,10940,2
|
|
20240108,112700,85215610,10940,10940,10970,10940,464
|
|
20240108,112600,80125590,10940,10940,10940,10940,2
|
|
20240108,112500,80103710,10940,10940,10940,10940,5
|
|
20240108,112400,80049010,10940,10940,10940,10940,2
|
|
20240108,112300,80027130,10980,10980,10980,10980,0
|
|
20240108,112200,80027130,10980,10980,10980,10980,0
|
|
20240108,112100,80027130,10980,10980,10980,10980,0
|
|
20240108,112000,80027130,10980,10980,10980,10980,0
|
|
20240108,111900,80027130,10980,10980,10980,10980,0
|
|
20240108,111800,80027130,10980,10980,10980,10980,0
|
|
20240108,111700,80027130,10980,10980,10980,10980,0
|
|
20240108,111600,80027130,10980,10980,10980,10980,0
|
|
20240108,111500,80027130,10980,10980,10980,10980,0
|
|
20240108,111400,80027130,10980,10980,10980,10980,0
|
|
20240108,111300,80027130,10980,10980,10980,10980,0
|
|
20240108,111200,80027130,10980,10940,10980,10940,10
|
|
20240108,111100,79917450,10940,10940,10980,10940,1011
|
|
20240108,111000,68820460,10930,10930,10930,10930,0
|
|
20240108,110900,68820460,10930,10930,10970,10930,6
|
|
20240108,110800,68754830,10970,10940,10970,10940,10
|
|
20240108,110700,68645280,10930,10920,10930,10920,14
|
|
20240108,110600,68492280,10920,10920,10920,10920,0
|
|
20240108,110500,68492280,10920,10920,10920,10920,0
|
|
20240108,110400,68492280,10920,10920,10920,10920,0
|
|
20240108,110300,68492280,10920,10920,10920,10920,0
|
|
20240108,110200,68492280,10920,10920,10920,10920,2
|
|
20240108,110100,68470440,10920,10920,10920,10920,7
|
|
20240108,110000,68394000,10910,10910,10910,10910,0
|
|
20240108,105900,68394000,10910,10910,10910,10910,16
|
|
20240108,105800,68219440,10900,10900,10900,10900,11
|
|
20240108,105700,68099540,10900,10900,10900,10900,0
|
|
20240108,105600,68099540,10900,10900,10900,10900,0
|
|
20240108,105500,68099540,10900,10900,10900,10900,0
|
|
20240108,105400,68099540,10900,10900,10900,10900,5
|
|
20240108,105300,68045040,10900,10900,10900,10900,22
|
|
20240108,105200,67805240,10870,10870,10870,10870,0
|
|
20240108,105100,67805240,10870,10870,10870,10870,0
|
|
20240108,105000,67805240,10870,10870,10870,10870,0
|
|
20240108,104900,67805240,10870,10870,10870,10870,0
|
|
20240108,104800,67805240,10870,10870,10870,10870,114
|
|
20240108,104700,66566060,10870,10870,10870,10870,0
|
|
20240108,104600,66566060,10870,10870,10870,10870,0
|
|
20240108,104500,66566060,10870,10860,10870,10860,11
|
|
20240108,104400,66446590,10870,10870,10870,10870,10
|
|
20240108,104300,66337890,10870,10870,10870,10870,0
|
|
20240108,104200,66337890,10870,10870,10870,10870,3
|
|
20240108,104100,66305280,10860,10860,10860,10860,50
|
|
20240108,104000,65762280,10840,10840,10840,10840,0
|
|
20240108,103900,65762280,10840,10880,10880,10840,750
|
|
20240108,103800,57626840,10930,10920,10930,10920,40
|
|
20240108,103700,57189650,10930,10930,10930,10930,100
|
|
20240108,103600,56096650,10870,10870,10870,10870,0
|
|
20240108,103500,56096650,10870,10880,10880,10870,33
|
|
20240108,103400,55737640,10860,10880,10880,10860,700
|
|
20240108,103300,48132860,10880,10910,10910,10880,300
|
|
20240108,103200,44865610,10910,10910,10910,10910,0
|
|
20240108,103100,44865610,10910,10910,10910,10910,0
|
|
20240108,103000,44865610,10910,10910,10910,10910,0
|
|
20240108,102900,44865610,10910,10910,10910,10910,0
|
|
20240108,102800,44865610,10910,10910,10910,10910,0
|
|
20240108,102700,44865610,10910,10910,10910,10910,0
|
|
20240108,102600,44865610,10910,10910,10910,10910,0
|
|
20240108,102500,44865610,10910,10910,10910,10910,100
|
|
20240108,102400,43774610,10990,10990,10990,10990,98
|
|
20240108,102300,42697590,10920,10910,10920,10910,2
|
|
20240108,102200,42675760,10900,10900,10900,10900,2
|
|
20240108,102100,42653960,10900,10900,10900,10900,0
|
|
20240108,102000,42653960,10900,10900,10900,10900,100
|
|
20240108,101900,41563960,10980,10980,10980,10980,0
|
|
20240108,101800,41563960,10980,10980,10980,10980,1
|
|
20240108,101700,41552980,10990,10990,10990,10990,0
|
|
20240108,101600,41552980,10990,10990,10990,10990,0
|
|
20240108,101500,41552980,10990,10990,10990,10990,0
|
|
20240108,101400,41552980,10990,10990,10990,10990,0
|
|
20240108,101300,41552980,10990,10970,10990,10970,16
|
|
20240108,101200,41377360,10960,10960,10960,10960,84
|
|
20240108,101100,40456720,10880,10880,10880,10880,100
|
|
20240108,101000,39368720,10870,10870,10870,10870,0
|
|
20240108,100900,39368720,10870,10870,10870,10870,0
|
|
20240108,100800,39368720,10870,10870,10870,10870,0
|
|
20240108,100700,39368720,10870,10870,10870,10870,0
|
|
20240108,100600,39368720,10870,10880,10880,10870,368
|
|
20240108,100500,35366740,10880,10910,10910,10880,304
|
|
20240108,100400,32054390,10910,10910,10910,10910,0
|
|
20240108,100300,32054390,10910,10910,10910,10910,0
|
|
20240108,100200,32054390,10910,10910,10910,10910,0
|
|
20240108,100100,32054390,10910,10910,10910,10910,50
|
|
20240108,100000,31508890,10970,10970,10970,10970,1
|
|
20240108,095900,31497920,10910,10910,10910,10910,0
|
|
20240108,095800,31497920,10910,10930,10930,10910,50
|
|
20240108,095700,30952070,10930,10930,10930,10930,0
|
|
20240108,095600,30952070,10930,10930,10930,10930,10
|
|
20240108,095500,30842770,10910,10920,10920,10910,103
|
|
20240108,095400,29718040,10920,10920,10920,10920,100
|
|
20240108,095300,28626040,10950,10950,10950,10950,102
|
|
20240108,095200,27509140,10970,10950,10970,10950,22
|
|
20240108,095100,27267950,10950,10950,10950,10950,4
|
|
20240108,095000,27224150,10970,10970,10970,10970,196
|
|
20240108,094900,25074030,10970,10970,10970,10970,0
|
|
20240108,094800,25074030,10970,10970,10970,10970,0
|
|
20240108,094700,25074030,10970,10970,10970,10970,0
|
|
20240108,094600,25074030,10970,10970,10970,10970,0
|
|
20240108,094500,25074030,10970,10970,10970,10970,0
|
|
20240108,094400,25074030,10970,10970,10970,10970,0
|
|
20240108,094300,25074030,10970,10890,10970,10890,70
|
|
20240108,094200,24311650,10970,10970,10970,10970,0
|
|
20240108,094100,24311650,10970,10970,10970,10970,2
|
|
20240108,094000,24289710,10890,10890,10890,10890,0
|
|
20240108,093900,24289710,10890,10890,10890,10890,0
|
|
20240108,093800,24289710,10890,10890,10890,10890,0
|
|
20240108,093700,24289710,10890,10900,10900,10890,50
|
|
20240108,093600,23744820,10870,10880,10880,10870,144
|
|
20240108,093500,22179400,10900,10930,10930,10900,53
|
|
20240108,093400,21601250,10920,10920,10920,10920,2
|
|
20240108,093300,21579410,10930,10930,10930,10930,10
|
|
20240108,093200,21470110,10940,10940,10940,10940,31
|
|
20240108,093100,21130970,11010,11010,11010,11010,20
|
|
20240108,093000,20910770,11010,11010,11010,11010,0
|
|
20240108,092900,20910770,11010,11010,11010,11010,50
|
|
20240108,092800,20360270,11010,11010,11010,11010,0
|
|
20240108,092700,20360270,11010,11010,11010,11010,0
|
|
20240108,092600,20360270,11010,11010,11010,11010,0
|
|
20240108,092500,20360270,11010,11010,11010,11010,100
|
|
20240108,092400,19259270,10930,10930,10930,10930,0
|
|
20240108,092300,19259270,10930,10930,10930,10930,20
|
|
20240108,092200,19040670,11000,11000,11000,11000,150
|
|
20240108,092100,17390670,11000,11000,11000,11000,0
|
|
20240108,092000,17390670,11000,10910,11000,10910,9
|
|
20240108,091900,17292050,11010,11000,11010,11000,216
|
|
20240108,091800,14915950,11000,11010,11010,11000,24
|
|
20240108,091700,14651810,11010,11010,11010,11010,5
|
|
20240108,091600,14596760,11010,10920,11010,10920,117
|
|
20240108,091500,13309980,10900,10900,10900,10900,3
|
|
20240108,091400,13277280,10890,10890,10890,10890,3
|
|
20240108,091300,13244610,10910,10910,10910,10910,62
|
|
20240108,091200,12568190,10900,10890,10900,10890,8
|
|
20240108,091100,12481060,10840,10840,10840,10840,1
|
|
20240108,091000,12470220,10910,10910,10910,10800,204
|
|
20240108,090900,10261790,10900,10890,10900,10860,104
|
|
20240108,090800,9131620,10870,10870,10870,10870,8
|
|
20240108,090700,9044660,10910,10870,10910,10870,56
|
|
20240108,090600,8433980,10870,10890,10890,10870,3
|
|
20240108,090500,8401330,10880,10910,10910,10880,422
|
|
20240108,090400,3798500,11080,11080,11080,11080,45
|
|
20240108,090300,3299900,11080,11080,11080,11080,1
|
|
20240108,090200,3288820,11080,11080,11080,11080,2
|
|
20240108,090100,3266660,11090,11090,11090,11090,4
|
|
20240108,090000,3222300,11010,11100,11100,11010,292
|