653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,195000,846718750,10760,10760,10760,10760,485
|
|
20240104,194900,846718750,10760,10760,10760,10760,0
|
|
20240104,194800,846718750,10760,10760,10760,10760,0
|
|
20240104,194700,846718750,10760,10760,10760,10760,0
|
|
20240104,194600,846718750,10760,10760,10760,10760,0
|
|
20240104,194500,846718750,10760,10760,10760,10760,0
|
|
20240104,194400,846718750,10760,10760,10760,10760,0
|
|
20240104,194300,846718750,10760,10760,10760,10760,0
|
|
20240104,194200,846718750,10760,10760,10760,10760,0
|
|
20240104,194100,846718750,10760,10760,10760,10760,0
|
|
20240104,194000,846718750,10760,10760,10760,10760,0
|
|
20240104,193900,846718750,10760,10760,10760,10760,0
|
|
20240104,193800,846718750,10760,10760,10760,10760,0
|
|
20240104,193700,846718750,10760,10760,10760,10760,0
|
|
20240104,193600,846718750,10760,10760,10760,10760,0
|
|
20240104,193500,846718750,10760,10760,10760,10760,0
|
|
20240104,193400,846718750,10760,10760,10760,10760,0
|
|
20240104,193300,846718750,10760,10760,10760,10760,0
|
|
20240104,193200,846718750,10760,10760,10760,10760,0
|
|
20240104,193100,846718750,10760,10760,10760,10760,0
|
|
20240104,193000,846718750,10760,10760,10760,10760,0
|
|
20240104,192900,846718750,10760,10760,10760,10760,0
|
|
20240104,192800,846718750,10760,10760,10760,10760,0
|
|
20240104,192700,846718750,10760,10760,10760,10760,0
|
|
20240104,192600,846718750,10760,10760,10760,10760,0
|
|
20240104,192500,846718750,10760,10760,10760,10760,0
|
|
20240104,192400,846718750,10760,10760,10760,10760,0
|
|
20240104,192300,846718750,10760,10760,10760,10760,0
|
|
20240104,192200,846718750,10760,10760,10760,10760,0
|
|
20240104,192100,846718750,10760,10760,10760,10760,0
|
|
20240104,192000,846718750,10760,10760,10760,10760,485
|
|
20240104,191900,846718750,10760,10760,10760,10760,0
|
|
20240104,191800,846718750,10760,10760,10760,10760,0
|
|
20240104,191700,846718750,10760,10760,10760,10760,0
|
|
20240104,191600,846718750,10760,10760,10760,10760,0
|
|
20240104,191500,846718750,10760,10760,10760,10760,0
|
|
20240104,191400,846718750,10760,10760,10760,10760,0
|
|
20240104,191300,846718750,10760,10760,10760,10760,0
|
|
20240104,191200,846718750,10760,10760,10760,10760,0
|
|
20240104,191100,846718750,10760,10760,10760,10760,0
|
|
20240104,191000,846718750,10760,10760,10760,10760,0
|
|
20240104,190900,846718750,10760,10760,10760,10760,0
|
|
20240104,190800,846718750,10760,10760,10760,10760,0
|
|
20240104,190700,846718750,10760,10760,10760,10760,0
|
|
20240104,190600,846718750,10760,10760,10760,10760,0
|
|
20240104,190500,846718750,10760,10760,10760,10760,0
|
|
20240104,190400,846718750,10760,10760,10760,10760,0
|
|
20240104,190300,846718750,10760,10760,10760,10760,0
|
|
20240104,190200,846718750,10760,10760,10760,10760,0
|
|
20240104,190100,846718750,10760,10760,10760,10760,0
|
|
20240104,190000,846718750,10760,10760,10760,10760,0
|
|
20240104,185900,846718750,10760,10760,10760,10760,0
|
|
20240104,185800,846718750,10760,10760,10760,10760,0
|
|
20240104,185700,846718750,10760,10760,10760,10760,0
|
|
20240104,185600,846718750,10760,10760,10760,10760,0
|
|
20240104,185500,846718750,10760,10760,10760,10760,0
|
|
20240104,185400,846718750,10760,10760,10760,10760,0
|
|
20240104,185300,846718750,10760,10760,10760,10760,0
|
|
20240104,185200,846718750,10760,10760,10760,10760,0
|
|
20240104,185100,846718750,10760,10760,10760,10760,0
|
|
20240104,185000,846718750,10760,10760,10760,10760,485
|
|
20240104,184900,846718750,10760,10760,10760,10760,0
|
|
20240104,184800,846718750,10760,10760,10760,10760,0
|
|
20240104,184700,846718750,10760,10760,10760,10760,0
|
|
20240104,184600,846718750,10760,10760,10760,10760,0
|
|
20240104,184500,846718750,10760,10760,10760,10760,0
|
|
20240104,184400,846718750,10760,10760,10760,10760,0
|
|
20240104,184300,846718750,10760,10760,10760,10760,0
|
|
20240104,184200,846718750,10760,10760,10760,10760,0
|
|
20240104,184100,846718750,10760,10760,10760,10760,0
|
|
20240104,184000,846718750,10760,10760,10760,10760,0
|
|
20240104,183900,846718750,10760,10760,10760,10760,0
|
|
20240104,183800,846718750,10760,10760,10760,10760,0
|
|
20240104,183700,846718750,10760,10760,10760,10760,0
|
|
20240104,183600,846718750,10760,10760,10760,10760,0
|
|
20240104,183500,846718750,10760,10760,10760,10760,0
|
|
20240104,183400,846718750,10760,10760,10760,10760,0
|
|
20240104,183300,846718750,10760,10760,10760,10760,0
|
|
20240104,183200,846718750,10760,10760,10760,10760,0
|
|
20240104,183100,846718750,10760,10760,10760,10760,0
|
|
20240104,183000,846718750,10760,10760,10760,10760,0
|
|
20240104,182900,846718750,10760,10760,10760,10760,0
|
|
20240104,182800,846718750,10760,10760,10760,10760,0
|
|
20240104,182700,846718750,10760,10760,10760,10760,0
|
|
20240104,182600,846718750,10760,10760,10760,10760,0
|
|
20240104,182500,846718750,10760,10760,10760,10760,0
|
|
20240104,182400,846718750,10760,10760,10760,10760,0
|
|
20240104,182300,846718750,10760,10760,10760,10760,0
|
|
20240104,182200,846718750,10760,10760,10760,10760,0
|
|
20240104,182100,846718750,10760,10760,10760,10760,0
|
|
20240104,182000,846718750,10760,10760,10760,10760,485
|
|
20240104,181900,846718750,10760,10760,10760,10760,0
|
|
20240104,181800,846718750,10760,10760,10760,10760,0
|
|
20240104,181700,846718750,10760,10760,10760,10760,0
|
|
20240104,181600,846718750,10760,10760,10760,10760,0
|
|
20240104,181500,846718750,10760,10760,10760,10760,0
|
|
20240104,181400,846718750,10760,10760,10760,10760,0
|
|
20240104,181300,846718750,10760,10760,10760,10760,0
|
|
20240104,181200,846718750,10760,10760,10760,10760,0
|
|
20240104,181100,846718750,10760,10760,10760,10760,0
|
|
20240104,181000,846718750,10760,10760,10760,10760,0
|
|
20240104,180900,846718750,10760,10760,10760,10760,0
|
|
20240104,180800,846718750,10760,10760,10760,10760,0
|
|
20240104,180700,846718750,10760,10760,10760,10760,0
|
|
20240104,180600,846718750,10760,10760,10760,10760,0
|
|
20240104,180500,846718750,10760,10760,10760,10760,0
|
|
20240104,180400,846718750,10760,10760,10760,10760,0
|
|
20240104,180300,846718750,10760,10760,10760,10760,0
|
|
20240104,180200,846718750,10760,10760,10760,10760,0
|
|
20240104,180100,846718750,10760,10760,10760,10760,0
|
|
20240104,180000,846718750,10760,10760,10760,10760,0
|
|
20240104,175900,846718750,10760,10760,10760,10760,0
|
|
20240104,175800,846718750,10760,10760,10760,10760,0
|
|
20240104,175700,846718750,10760,10760,10760,10760,0
|
|
20240104,175600,846718750,10760,10760,10760,10760,0
|
|
20240104,175500,846718750,10760,10760,10760,10760,0
|
|
20240104,175400,846718750,10760,10760,10760,10760,0
|
|
20240104,175300,846718750,10760,10760,10760,10760,0
|
|
20240104,175200,846718750,10760,10760,10760,10760,0
|
|
20240104,175100,846718750,10760,10760,10760,10760,0
|
|
20240104,175000,846718750,10760,10760,10760,10760,485
|
|
20240104,174900,846718750,10760,10760,10760,10760,0
|
|
20240104,174800,846718750,10760,10760,10760,10760,0
|
|
20240104,174700,846718750,10760,10760,10760,10760,0
|
|
20240104,174600,846718750,10760,10760,10760,10760,0
|
|
20240104,174500,846718750,10760,10760,10760,10760,0
|
|
20240104,174400,846718750,10760,10760,10760,10760,0
|
|
20240104,174300,846718750,10760,10760,10760,10760,0
|
|
20240104,174200,846718750,10760,10760,10760,10760,0
|
|
20240104,174100,846718750,10760,10760,10760,10760,0
|
|
20240104,174000,846718750,10760,10760,10760,10760,0
|
|
20240104,173900,846718750,10760,10760,10760,10760,0
|
|
20240104,173800,846718750,10760,10760,10760,10760,0
|
|
20240104,173700,846718750,10760,10760,10760,10760,0
|
|
20240104,173600,846718750,10760,10760,10760,10760,0
|
|
20240104,173500,846718750,10760,10760,10760,10760,0
|
|
20240104,173400,846718750,10760,10760,10760,10760,0
|
|
20240104,173300,846718750,10760,10760,10760,10760,0
|
|
20240104,173200,846718750,10760,10760,10760,10760,0
|
|
20240104,173100,846718750,10760,10760,10760,10760,0
|
|
20240104,173000,846718750,10760,10760,10760,10760,0
|
|
20240104,172900,846718750,10760,10760,10760,10760,0
|
|
20240104,172800,846718750,10760,10760,10760,10760,0
|
|
20240104,172700,846718750,10760,10760,10760,10760,0
|
|
20240104,172600,846718750,10760,10760,10760,10760,0
|
|
20240104,172500,846718750,10760,10760,10760,10760,0
|
|
20240104,172400,846718750,10760,10760,10760,10760,0
|
|
20240104,172300,846718750,10760,10760,10760,10760,0
|
|
20240104,172200,846718750,10760,10760,10760,10760,0
|
|
20240104,172100,846718750,10760,10760,10760,10760,0
|
|
20240104,172000,846718750,10760,10760,10760,10760,485
|
|
20240104,171900,846718750,10760,10760,10760,10760,0
|
|
20240104,171800,846718750,10760,10760,10760,10760,0
|
|
20240104,171700,846718750,10760,10760,10760,10760,0
|
|
20240104,171600,846718750,10760,10760,10760,10760,0
|
|
20240104,171500,846718750,10760,10760,10760,10760,0
|
|
20240104,171400,846718750,10760,10760,10760,10760,0
|
|
20240104,171300,846718750,10760,10760,10760,10760,0
|
|
20240104,171200,846718750,10760,10760,10760,10760,0
|
|
20240104,171100,846718750,10760,10760,10760,10760,0
|
|
20240104,171000,846718750,10760,10760,10760,10760,0
|
|
20240104,170900,846718750,10760,10760,10760,10760,0
|
|
20240104,170800,846718750,10760,10760,10760,10760,0
|
|
20240104,170700,846718750,10760,10760,10760,10760,0
|
|
20240104,170600,846718750,10760,10760,10760,10760,0
|
|
20240104,170500,846718750,10760,10760,10760,10760,0
|
|
20240104,170400,846718750,10760,10760,10760,10760,0
|
|
20240104,170300,846718750,10760,10760,10760,10760,0
|
|
20240104,170200,846718750,10760,10760,10760,10760,0
|
|
20240104,170100,846718750,10760,10760,10760,10760,0
|
|
20240104,170000,846718750,10760,10760,10760,10760,0
|
|
20240104,165900,846718750,10760,10760,10760,10760,0
|
|
20240104,165800,846718750,10760,10760,10760,10760,0
|
|
20240104,165700,846718750,10760,10760,10760,10760,0
|
|
20240104,165600,846718750,10760,10760,10760,10760,0
|
|
20240104,165500,846718750,10760,10760,10760,10760,0
|
|
20240104,165400,846718750,10760,10760,10760,10760,0
|
|
20240104,165300,846718750,10760,10760,10760,10760,0
|
|
20240104,165200,846718750,10760,10760,10760,10760,0
|
|
20240104,165100,846718750,10760,10760,10760,10760,0
|
|
20240104,165000,846718750,10760,10760,10760,10760,485
|
|
20240104,164900,846718750,10760,10760,10760,10760,0
|
|
20240104,164800,846718750,10760,10760,10760,10760,0
|
|
20240104,164700,846718750,10760,10760,10760,10760,0
|
|
20240104,164600,846718750,10760,10760,10760,10760,0
|
|
20240104,164500,846718750,10760,10760,10760,10760,0
|
|
20240104,164400,846718750,10760,10760,10760,10760,0
|
|
20240104,164300,846718750,10760,10760,10760,10760,0
|
|
20240104,164200,846718750,10760,10760,10760,10760,0
|
|
20240104,164100,846718750,10760,10760,10760,10760,0
|
|
20240104,164000,846718750,10760,10760,10760,10760,0
|
|
20240104,163900,846718750,10760,10760,10760,10760,0
|
|
20240104,163800,846718750,10760,10760,10760,10760,0
|
|
20240104,163700,846718750,10760,10760,10760,10760,0
|
|
20240104,163600,846718750,10760,10760,10760,10760,0
|
|
20240104,163500,846718750,10760,10760,10760,10760,0
|
|
20240104,163400,846718750,10760,10760,10760,10760,0
|
|
20240104,163300,846718750,10760,10760,10760,10760,0
|
|
20240104,163200,846718750,10760,10760,10760,10760,0
|
|
20240104,163100,846718750,10760,10760,10760,10760,0
|
|
20240104,163000,846718750,10760,10760,10760,10760,0
|
|
20240104,162900,846718750,10760,10760,10760,10760,0
|
|
20240104,162800,846718750,10760,10760,10760,10760,0
|
|
20240104,162700,846718750,10760,10760,10760,10760,0
|
|
20240104,162600,846718750,10760,10760,10760,10760,0
|
|
20240104,162500,846718750,10760,10760,10760,10760,0
|
|
20240104,162400,846718750,10760,10760,10760,10760,0
|
|
20240104,162300,846718750,10760,10760,10760,10760,0
|
|
20240104,162200,846718750,10760,10760,10760,10760,0
|
|
20240104,162100,846718750,10760,10760,10760,10760,0
|
|
20240104,162000,846718750,10760,10760,10760,10760,485
|
|
20240104,161900,846718750,10760,10760,10760,10760,0
|
|
20240104,161800,846718750,10760,10760,10760,10760,0
|
|
20240104,161700,846718750,10760,10760,10760,10760,0
|
|
20240104,161600,846718750,10760,10760,10760,10760,0
|
|
20240104,161500,846718750,10760,10760,10760,10760,0
|
|
20240104,161400,846718750,10760,10760,10760,10760,0
|
|
20240104,161300,846718750,10760,10760,10760,10760,0
|
|
20240104,161200,846718750,10760,10760,10760,10760,0
|
|
20240104,161100,846718750,10760,10760,10760,10760,0
|
|
20240104,161000,846718750,10760,10760,10760,10760,0
|
|
20240104,160900,846718750,10760,10760,10760,10760,0
|
|
20240104,160800,846718750,10760,10760,10760,10760,0
|
|
20240104,160700,846718750,10760,10760,10760,10760,0
|
|
20240104,160600,846718750,10760,10760,10760,10760,0
|
|
20240104,160500,846718750,10760,10760,10760,10760,0
|
|
20240104,160400,846718750,10760,10760,10760,10760,0
|
|
20240104,160300,846718750,10760,10760,10760,10760,0
|
|
20240104,160200,846718750,10760,10760,10760,10760,0
|
|
20240104,160100,846718750,10760,10760,10760,10760,0
|
|
20240104,160000,846718750,10760,10760,10760,10760,0
|
|
20240104,155900,846718750,10760,10760,10760,10760,0
|
|
20240104,155800,846718750,10760,10760,10760,10760,0
|
|
20240104,155700,846718750,10760,10760,10760,10760,0
|
|
20240104,155600,846718750,10760,10760,10760,10760,0
|
|
20240104,155500,846718750,10760,10760,10760,10760,0
|
|
20240104,155400,846718750,10760,10760,10760,10760,0
|
|
20240104,155300,846718750,10760,10760,10760,10760,0
|
|
20240104,155200,846718750,10760,10760,10760,10760,0
|
|
20240104,155100,846718750,10760,10760,10760,10760,0
|
|
20240104,155000,846718750,10760,10760,10760,10760,485
|
|
20240104,154900,846718750,10760,10760,10760,10760,0
|
|
20240104,154800,846718750,10760,10760,10760,10760,0
|
|
20240104,154700,846718750,10760,10760,10760,10760,0
|
|
20240104,154600,846718750,10760,10760,10760,10760,0
|
|
20240104,154500,846718750,10760,10760,10760,10760,0
|
|
20240104,154400,846718750,10760,10760,10760,10760,0
|
|
20240104,154300,846718750,10760,10760,10760,10760,0
|
|
20240104,154200,846718750,10760,10760,10760,10760,0
|
|
20240104,154100,846718750,10760,10760,10760,10760,0
|
|
20240104,154000,846718750,10760,10760,10760,10760,0
|
|
20240104,153900,846718750,10760,10760,10760,10760,0
|
|
20240104,153800,846718750,10760,10760,10760,10760,0
|
|
20240104,153700,846718750,10760,10760,10760,10760,0
|
|
20240104,153600,846718750,10760,10760,10760,10760,0
|
|
20240104,153500,846718750,10760,10760,10760,10760,0
|
|
20240104,153400,846718750,10760,10760,10760,10760,0
|
|
20240104,153300,846718750,10760,10760,10760,10760,0
|
|
20240104,153200,846718750,10760,10760,10760,10760,0
|
|
20240104,153100,846718750,10760,10760,10760,10760,0
|
|
20240104,153000,846718750,10760,10760,10760,10760,485
|
|
20240104,152900,841500150,10750,10750,10750,10750,0
|
|
20240104,152800,841500150,10750,10750,10750,10750,0
|
|
20240104,152700,841500150,10750,10750,10750,10750,0
|
|
20240104,152600,841500150,10750,10750,10750,10750,0
|
|
20240104,152500,841500150,10750,10750,10750,10750,0
|
|
20240104,152400,841500150,10750,10750,10750,10750,0
|
|
20240104,152300,841500150,10750,10750,10750,10750,0
|
|
20240104,152200,841500150,10750,10750,10750,10750,0
|
|
20240104,152100,841500150,10750,10750,10750,10750,0
|
|
20240104,152000,841500150,10750,10750,10750,10750,0
|
|
20240104,151900,841500150,10750,10750,10750,10750,104
|
|
20240104,151800,840382150,10750,10740,10750,10740,31
|
|
20240104,151700,840048910,10750,10750,10750,10750,23
|
|
20240104,151600,839801660,10740,10740,10740,10740,973
|
|
20240104,151500,829351640,10740,10750,10750,10740,137
|
|
20240104,151400,827879750,10740,10740,10740,10740,100
|
|
20240104,151300,826805750,10750,10750,10750,10750,68
|
|
20240104,151200,826074750,10740,10740,10740,10740,0
|
|
20240104,151100,826074750,10740,10740,10740,10740,114
|
|
20240104,151000,824850390,10740,10740,10740,10740,0
|
|
20240104,150900,824850390,10740,10740,10740,10740,0
|
|
20240104,150800,824850390,10740,10740,10740,10740,1
|
|
20240104,150700,824839650,10740,10740,10740,10740,3
|
|
20240104,150600,824807430,10750,10750,10750,10750,0
|
|
20240104,150500,824807430,10750,10740,10750,10740,14
|
|
20240104,150400,824656940,10750,10750,10750,10750,0
|
|
20240104,150300,824656940,10750,10750,10750,10750,0
|
|
20240104,150200,824656940,10750,10750,10750,10750,5
|
|
20240104,150100,824603190,10750,10750,10750,10750,0
|
|
20240104,150000,824603190,10750,10750,10750,10750,2
|
|
20240104,145900,824581690,10740,10740,10740,10740,0
|
|
20240104,145800,824581690,10740,10740,10740,10740,418
|
|
20240104,145700,820092370,10750,10750,10750,10750,0
|
|
20240104,145600,820092370,10750,10750,10750,10750,1
|
|
20240104,145500,820081620,10730,10730,10730,10730,0
|
|
20240104,145400,820081620,10730,10730,10730,10730,0
|
|
20240104,145300,820081620,10730,10730,10730,10730,0
|
|
20240104,145200,820081620,10730,10730,10730,10730,0
|
|
20240104,145100,820081620,10730,10730,10730,10730,0
|
|
20240104,145000,820081620,10730,10750,10750,10730,263
|
|
20240104,144900,817258520,10750,10760,10760,10750,104
|
|
20240104,144800,816140480,10740,10740,10740,10740,1
|
|
20240104,144700,816129740,10740,10740,10740,10740,0
|
|
20240104,144600,816129740,10740,10740,10740,10740,30
|
|
20240104,144500,815807540,10740,10740,10740,10740,294
|
|
20240104,144400,812649980,10740,10740,10740,10740,0
|
|
20240104,144300,812649980,10740,10740,10740,10740,0
|
|
20240104,144200,812649980,10740,10740,10740,10740,0
|
|
20240104,144100,812649980,10740,10740,10740,10740,40
|
|
20240104,144000,812220380,10750,10750,10750,10750,28
|
|
20240104,143900,811919380,10750,10750,10750,10750,1
|
|
20240104,143800,811908630,10750,10750,10750,10750,1
|
|
20240104,143700,811897880,10740,10740,10740,10740,8
|
|
20240104,143600,811811960,10740,10740,10740,10740,9
|
|
20240104,143500,811715300,10760,10750,10760,10750,2
|
|
20240104,143400,811693790,10730,10730,10730,10730,361
|
|
20240104,143300,807820260,10730,10730,10730,10730,0
|
|
20240104,143200,807820260,10730,10740,10740,10730,1000
|
|
20240104,143100,797082810,10750,10750,10750,10750,6
|
|
20240104,143000,797018310,10740,10740,10740,10740,59
|
|
20240104,142900,796384650,10740,10740,10740,10740,0
|
|
20240104,142800,796384650,10740,10740,10740,10740,0
|
|
20240104,142700,796384650,10740,10740,10740,10740,0
|
|
20240104,142600,796384650,10740,10740,10740,10740,61
|
|
20240104,142500,795729510,10750,10750,10750,10750,17
|
|
20240104,142400,795546760,10750,10750,10750,10750,24
|
|
20240104,142300,795288760,10750,10750,10750,10750,0
|
|
20240104,142200,795288760,10750,10740,10750,10740,53
|
|
20240104,142100,794719040,10750,10750,10750,10750,18
|
|
20240104,142000,794525540,10740,10740,10740,10740,3
|
|
20240104,141900,794493320,10750,10750,10750,10750,10
|
|
20240104,141800,794385820,10760,10760,10760,10760,0
|
|
20240104,141700,794385820,10760,10760,10760,10760,0
|
|
20240104,141600,794385820,10760,10760,10760,10760,0
|
|
20240104,141500,794385820,10760,10760,10760,10760,0
|
|
20240104,141400,794385820,10760,10760,10760,10760,0
|
|
20240104,141300,794385820,10760,10760,10760,10760,50
|
|
20240104,141200,793847820,10760,10760,10760,10760,0
|
|
20240104,141100,793847820,10760,10760,10760,10760,0
|
|
20240104,141000,793847820,10760,10760,10760,10760,1
|
|
20240104,140900,793837060,10760,10760,10760,10760,5
|
|
20240104,140800,793783260,10760,10760,10760,10760,0
|
|
20240104,140700,793783260,10760,10760,10760,10760,0
|
|
20240104,140600,793783260,10760,10750,10760,10730,2289
|
|
20240104,140500,769200630,10760,10760,10760,10760,0
|
|
20240104,140400,769200630,10760,10760,10760,10760,1
|
|
20240104,140300,769189870,10750,10750,10750,10750,0
|
|
20240104,140200,769189870,10750,10750,10750,10750,0
|
|
20240104,140100,769189870,10750,10750,10750,10750,27
|
|
20240104,140000,768899620,10750,10750,10760,10750,393
|
|
20240104,135900,764674300,10750,10750,10750,10750,0
|
|
20240104,135800,764674300,10750,10750,10750,10750,49
|
|
20240104,135700,764147550,10750,10750,10750,10750,0
|
|
20240104,135600,764147550,10750,10750,10750,10750,18
|
|
20240104,135500,763954050,10760,10760,10760,10760,2
|
|
20240104,135400,763932530,10760,10760,10760,10760,0
|
|
20240104,135300,763932530,10760,10760,10760,10760,38
|
|
20240104,135200,763523650,10750,10750,10750,10750,0
|
|
20240104,135100,763523650,10750,10750,10750,10750,4
|
|
20240104,135000,763480650,10750,10750,10770,10750,72
|
|
20240104,134900,762706450,10770,10770,10770,10770,10
|
|
20240104,134800,762598750,10750,10750,10750,10750,0
|
|
20240104,134700,762598750,10750,10750,10750,10750,0
|
|
20240104,134600,762598750,10750,10750,10750,10750,0
|
|
20240104,134500,762598750,10750,10750,10750,10750,9
|
|
20240104,134400,762502000,10740,10740,10740,10740,0
|
|
20240104,134300,762502000,10740,10740,10740,10740,0
|
|
20240104,134200,762502000,10740,10740,10740,10740,0
|
|
20240104,134100,762502000,10740,10740,10740,10740,0
|
|
20240104,134000,762502000,10740,10740,10740,10740,0
|
|
20240104,133900,762502000,10740,10740,10740,10740,0
|
|
20240104,133800,762502000,10740,10740,10740,10740,1
|
|
20240104,133700,762491260,10770,10770,10770,10770,0
|
|
20240104,133600,762491260,10770,10770,10770,10770,0
|
|
20240104,133500,762491260,10770,10770,10770,10770,22
|
|
20240104,133400,762254320,10770,10740,10770,10740,78
|
|
20240104,133300,761414890,10740,10740,10740,10740,0
|
|
20240104,133200,761414890,10740,10740,10740,10740,12
|
|
20240104,133100,761286010,10740,10740,10740,10740,318
|
|
20240104,133000,757870690,10730,10750,10750,10730,219
|
|
20240104,132900,755519010,10760,10760,10760,10760,1
|
|
20240104,132800,755508250,10750,10750,10750,10750,1
|
|
20240104,132700,755497500,10750,10750,10750,10750,0
|
|
20240104,132600,755497500,10750,10750,10750,10750,0
|
|
20240104,132500,755497500,10750,10750,10750,10750,0
|
|
20240104,132400,755497500,10750,10750,10750,10750,0
|
|
20240104,132300,755497500,10750,10750,10750,10750,1
|
|
20240104,132200,755486750,10770,10770,10770,10770,0
|
|
20240104,132100,755486750,10770,10770,10770,10770,0
|
|
20240104,132000,755486750,10770,10770,10770,10770,0
|
|
20240104,131900,755486750,10770,10770,10770,10770,0
|
|
20240104,131800,755486750,10770,10770,10770,10770,0
|
|
20240104,131700,755486750,10770,10770,10770,10770,0
|
|
20240104,131600,755486750,10770,10770,10770,10770,0
|
|
20240104,131500,755486750,10770,10770,10770,10770,100
|
|
20240104,131400,754409750,10770,10770,10770,10770,0
|
|
20240104,131300,754409750,10770,10740,10770,10740,132
|
|
20240104,131200,752989610,10790,10790,10790,10790,0
|
|
20240104,131100,752989610,10790,10810,10820,10790,21
|
|
20240104,131000,752762600,10810,10770,10810,10770,203
|
|
20240104,130900,750568580,10790,10770,10790,10770,201
|
|
20240104,130800,748400820,10750,10740,10750,10740,199
|
|
20240104,130700,746261590,10740,10730,10740,10730,2364
|
|
20240104,130600,720872320,10740,10740,10740,10740,564
|
|
20240104,130500,714814960,10750,10750,10750,10750,5
|
|
20240104,130400,714761210,10760,10760,10760,10760,5
|
|
20240104,130300,714707410,10760,10760,10760,10760,0
|
|
20240104,130200,714707410,10760,10760,10760,10760,5
|
|
20240104,130100,714653610,10740,10770,10770,10740,67
|
|
20240104,130000,713933520,10730,10740,10740,10730,446
|
|
20240104,125900,709143870,10740,10740,10740,10740,20
|
|
20240104,125800,708929070,10740,10780,10780,10740,71
|
|
20240104,125700,708165880,10770,10780,10790,10770,7
|
|
20240104,125600,708090440,10770,10760,10770,10760,3
|
|
20240104,125500,708058140,10740,10740,10740,10740,300
|
|
20240104,125400,704836140,10740,10740,10740,10740,492
|
|
20240104,125300,699552060,10740,10770,10800,10740,293
|
|
20240104,125200,696404880,10800,10800,10800,10800,0
|
|
20240104,125100,696404880,10800,10770,10800,10770,2
|
|
20240104,125000,696383310,10740,10740,10740,10740,0
|
|
20240104,124900,696383310,10740,10740,10740,10740,0
|
|
20240104,124800,696383310,10740,10740,10740,10740,0
|
|
20240104,124700,696383310,10740,10740,10740,10740,0
|
|
20240104,124600,696383310,10740,10740,10740,10740,0
|
|
20240104,124500,696383310,10740,10740,10740,10740,0
|
|
20240104,124400,696383310,10740,10740,10740,10740,0
|
|
20240104,124300,696383310,10740,10740,10740,10740,3
|
|
20240104,124200,696351090,10730,10730,10730,10730,120
|
|
20240104,124100,695063490,10730,10750,10790,10730,156
|
|
20240104,124000,693384690,10750,10750,10750,10750,0
|
|
20240104,123900,693384690,10750,10750,10750,10750,2
|
|
20240104,123800,693363190,10740,10750,10750,10740,2
|
|
20240104,123700,693341700,10750,10750,10750,10750,0
|
|
20240104,123600,693341700,10750,10750,10750,10750,10
|
|
20240104,123500,693234200,10750,10750,10750,10750,1
|
|
20240104,123400,693223450,10770,10770,10770,10770,1
|
|
20240104,123300,693212680,10740,10740,10740,10740,1
|
|
20240104,123200,693201940,10770,10770,10770,10770,1
|
|
20240104,123100,693191170,10750,10760,10760,10750,366
|
|
20240104,123000,689256620,10780,10780,10780,10780,0
|
|
20240104,122900,689256620,10780,10780,10780,10780,0
|
|
20240104,122800,689256620,10780,10780,10780,10780,1
|
|
20240104,122700,689245840,10780,10780,10780,10780,0
|
|
20240104,122600,689245840,10780,10780,10780,10780,95
|
|
20240104,122500,688221740,10790,10790,10790,10790,0
|
|
20240104,122400,688221740,10790,10770,10790,10770,6
|
|
20240104,122300,688157100,10810,10810,10810,10810,1
|
|
20240104,122200,688146290,10820,10800,10820,10800,100
|
|
20240104,122100,687065270,10780,10780,10780,10780,0
|
|
20240104,122000,687065270,10780,10780,10780,10780,5
|
|
20240104,121900,687011370,10820,10820,10820,10820,0
|
|
20240104,121800,687011370,10820,10820,10820,10820,0
|
|
20240104,121700,687011370,10820,10820,10820,10820,0
|
|
20240104,121600,687011370,10820,10820,10820,10820,0
|
|
20240104,121500,687011370,10820,10820,10820,10820,58
|
|
20240104,121400,686383810,10820,10800,10820,10800,47
|
|
20240104,121300,685875440,10790,10750,10790,10750,29
|
|
20240104,121200,685562750,10740,10740,10740,10740,298
|
|
20240104,121100,682362230,10730,10730,10730,10730,0
|
|
20240104,121000,682362230,10730,10730,10730,10730,0
|
|
20240104,120900,682362230,10730,10730,10730,10730,1
|
|
20240104,120800,682351500,10740,10740,10740,10740,0
|
|
20240104,120700,682351500,10740,10740,10740,10740,0
|
|
20240104,120600,682351500,10740,10740,10740,10740,0
|
|
20240104,120500,682351500,10740,10740,10740,10740,0
|
|
20240104,120400,682351500,10740,10740,10740,10740,0
|
|
20240104,120300,682351500,10740,10740,10740,10740,0
|
|
20240104,120200,682351500,10740,10740,10740,10740,201
|
|
20240104,120100,680192760,10710,10710,10710,10710,0
|
|
20240104,120000,680192760,10710,10710,10710,10710,0
|
|
20240104,115900,680192760,10710,10710,10710,10710,1
|
|
20240104,115800,680182050,10710,10710,10710,10710,0
|
|
20240104,115700,680182050,10710,10710,10710,10710,117
|
|
20240104,115600,678928980,10710,10710,10710,10710,3
|
|
20240104,115500,678896850,10720,10720,10720,10720,92
|
|
20240104,115400,677910610,10740,10740,10740,10740,0
|
|
20240104,115300,677910610,10740,10740,10740,10740,31
|
|
20240104,115200,677577670,10740,10740,10740,10740,100
|
|
20240104,115100,676503670,10710,10710,10710,10710,0
|
|
20240104,115000,676503670,10710,10710,10710,10710,0
|
|
20240104,114900,676503670,10710,10710,10710,10710,0
|
|
20240104,114800,676503670,10710,10710,10710,10710,0
|
|
20240104,114700,676503670,10710,10710,10710,10710,0
|
|
20240104,114600,676503670,10710,10720,10720,10710,850
|
|
20240104,114500,667397720,10720,10720,10720,10720,0
|
|
20240104,114400,667397720,10720,10720,10720,10720,0
|
|
20240104,114300,667397720,10720,10720,10720,10720,0
|
|
20240104,114200,667397720,10720,10720,10720,10720,0
|
|
20240104,114100,667397720,10720,10720,10720,10720,50
|
|
20240104,114000,666861720,10740,10740,10740,10740,50
|
|
20240104,113900,666324720,10710,10720,10740,10710,14
|
|
20240104,113800,666174570,10720,10720,10720,10720,0
|
|
20240104,113700,666174570,10720,10720,10720,10720,0
|
|
20240104,113600,666174570,10720,10720,10720,10720,0
|
|
20240104,113500,666174570,10720,10720,10720,10720,0
|
|
20240104,113400,666174570,10720,10720,10720,10720,0
|
|
20240104,113300,666174570,10720,10720,10720,10720,0
|
|
20240104,113200,666174570,10720,10720,10720,10720,0
|
|
20240104,113100,666174570,10720,10720,10720,10720,0
|
|
20240104,113000,666174570,10720,10720,10720,10720,100
|
|
20240104,112900,665102570,10720,10720,10720,10720,10
|
|
20240104,112800,664995370,10710,10710,10710,10710,121
|
|
20240104,112700,663699460,10710,10710,10710,10710,0
|
|
20240104,112600,663699460,10710,10710,10710,10710,0
|
|
20240104,112500,663699460,10710,10720,10720,10710,134
|
|
20240104,112400,662263150,10720,10720,10720,10720,45
|
|
20240104,112300,661780750,10720,10720,10720,10720,0
|
|
20240104,112200,661780750,10720,10720,10720,10720,150
|
|
20240104,112100,660172750,10720,10720,10720,10720,0
|
|
20240104,112000,660172750,10720,10720,10720,10720,200
|
|
20240104,111900,658028750,10720,10740,10740,10720,2
|
|
20240104,111800,658007290,10710,10710,10710,10710,0
|
|
20240104,111700,658007290,10710,10710,10710,10710,37
|
|
20240104,111600,657611020,10700,10700,10700,10700,0
|
|
20240104,111500,657611020,10700,10700,10700,10700,0
|
|
20240104,111400,657611020,10700,10700,10700,10700,0
|
|
20240104,111300,657611020,10700,10700,10700,10700,0
|
|
20240104,111200,657611020,10700,10710,10710,10700,691
|
|
20240104,111100,650217180,10710,10710,10710,10710,24
|
|
20240104,111000,649960140,10720,10720,10720,10720,21
|
|
20240104,110900,649735020,10740,10740,10740,10740,9
|
|
20240104,110800,649638360,10740,10710,10740,10710,7
|
|
20240104,110700,649563300,10710,10690,10710,10690,304
|
|
20240104,110600,646308100,10690,10690,10690,10690,10
|
|
20240104,110500,646201200,10700,10700,10700,10700,3
|
|
20240104,110400,646169100,10680,10680,10680,10680,100
|
|
20240104,110300,645101100,10700,10700,10700,10700,1
|
|
20240104,110200,645090400,10700,10700,10700,10700,1
|
|
20240104,110100,645079700,10680,10680,10680,10680,0
|
|
20240104,110000,645079700,10680,10680,10680,10680,0
|
|
20240104,105900,645079700,10680,10680,10680,10680,27
|
|
20240104,105800,644791340,10700,10680,10700,10670,97
|
|
20240104,105700,643755820,10700,10700,10700,10700,50
|
|
20240104,105600,643220820,10700,10700,10700,10700,50
|
|
20240104,105500,642685820,10710,10710,10710,10710,0
|
|
20240104,105400,642685820,10710,10710,10710,10710,1
|
|
20240104,105300,642675110,10710,10710,10710,10710,1
|
|
20240104,105200,642664400,10710,10670,10710,10670,545
|
|
20240104,105100,636849210,10680,10680,10680,10680,0
|
|
20240104,105000,636849210,10680,10700,10700,10680,114
|
|
20240104,104900,635631630,10690,10690,10690,10690,30
|
|
20240104,104800,635310930,10680,10680,10680,10680,0
|
|
20240104,104700,635310930,10680,10680,10680,10680,671
|
|
20240104,104600,628144650,10680,10680,10680,10680,1
|
|
20240104,104500,628133970,10670,10670,10670,10670,0
|
|
20240104,104400,628133970,10670,10680,10680,10670,1000
|
|
20240104,104300,617460120,10680,10680,10680,10680,400
|
|
20240104,104200,613188120,10690,10690,10690,10690,1683
|
|
20240104,104100,595196850,10690,10700,10700,10690,51
|
|
20240104,104000,594651230,10700,10700,10700,10700,0
|
|
20240104,103900,594651230,10700,10710,10710,10700,105
|
|
20240104,103800,593527680,10710,10710,10710,10710,0
|
|
20240104,103700,593527680,10710,10710,10710,10710,50
|
|
20240104,103600,592992180,10700,10700,10700,10700,534
|
|
20240104,103500,587278380,10720,10730,10740,10720,17
|
|
20240104,103400,587095830,10720,10700,10720,10700,101
|
|
20240104,103300,586015110,10690,10690,10690,10690,150
|
|
20240104,103200,584411610,10690,10690,10690,10690,0
|
|
20240104,103100,584411610,10690,10690,10690,10690,0
|
|
20240104,103000,584411610,10690,10680,10690,10670,1329
|
|
20240104,102900,570215060,10690,10690,10690,10690,9
|
|
20240104,102800,570118850,10680,10690,10690,10680,748
|
|
20240104,102700,562130170,10680,10680,10680,10680,11
|
|
20240104,102600,562012690,10680,10670,10680,10670,301
|
|
20240104,102500,558800120,10670,10690,10690,10660,611
|
|
20240104,102400,552278700,10690,10690,10690,10690,671
|
|
20240104,102300,545105710,10690,10690,10690,10690,50
|
|
20240104,102200,544571210,10690,10690,10690,10690,1
|
|
20240104,102100,544560520,10660,10700,10700,10660,2359
|
|
20240104,102000,519381840,10700,10700,10700,10690,2852
|
|
20240104,101900,488873360,10700,10700,10700,10700,56
|
|
20240104,101800,488274160,10700,10700,10700,10700,557
|
|
20240104,101700,482314260,10700,10710,10710,10700,611
|
|
20240104,101600,475775970,10710,10710,10710,10710,81
|
|
20240104,101500,474908460,10710,10720,10720,10700,6268
|
|
20240104,101400,407756970,10730,10730,10730,10730,25
|
|
20240104,101300,407488720,10730,10730,10730,10730,2
|
|
20240104,101200,407467260,10730,10730,10730,10730,55
|
|
20240104,101100,406877110,10730,10730,10730,10720,374
|
|
20240104,101000,402867780,10730,10730,10730,10720,83
|
|
20240104,100900,401977310,10730,10740,10740,10730,1140
|
|
20240104,100800,389745030,10740,10740,10740,10740,1
|
|
20240104,100700,389734290,10740,10740,10740,10740,0
|
|
20240104,100600,389734290,10740,10740,10740,10740,2
|
|
20240104,100500,389712810,10740,10740,10740,10740,1172
|
|
20240104,100400,377125530,10750,10750,10750,10750,180
|
|
20240104,100300,375190530,10760,10760,10760,10760,0
|
|
20240104,100200,375190530,10760,10760,10760,10760,3
|
|
20240104,100100,375158250,10740,10740,10740,10740,22
|
|
20240104,100000,374921970,10740,10750,10750,10740,236
|
|
20240104,095900,372387320,10750,10750,10750,10750,34
|
|
20240104,095800,372021820,10750,10750,10750,10740,205
|
|
20240104,095700,369820070,10740,10740,10740,10740,200
|
|
20240104,095600,367672070,10750,10750,10750,10750,200
|
|
20240104,095500,365522070,10750,10750,10750,10750,306
|
|
20240104,095400,362232570,10750,10750,10750,10750,0
|
|
20240104,095300,362232570,10750,10750,10750,10750,686
|
|
20240104,095200,354858070,10750,10750,10750,10750,1494
|
|
20240104,095100,338797570,10760,10770,10770,10760,1395
|
|
20240104,095000,323785040,10770,10770,10770,10770,70
|
|
20240104,094900,323031140,10760,10760,10760,10760,1
|
|
20240104,094800,323020380,10770,10770,10770,10770,100
|
|
20240104,094700,321943380,10760,10760,10760,10760,978
|
|
20240104,094600,311420100,10830,10830,10830,10830,30
|
|
20240104,094500,311095200,10830,10750,10850,10750,3537
|
|
20240104,094400,272801430,10750,10730,10750,10730,31
|
|
20240104,094300,272468780,10720,10720,10720,10720,100
|
|
20240104,094200,271396780,10720,10720,10720,10720,1
|
|
20240104,094100,271386060,10710,10720,10720,10710,450
|
|
20240104,094000,266565860,10710,10710,10710,10710,963
|
|
20240104,093900,256252130,10710,10730,10730,10710,144
|
|
20240104,093800,254708480,10750,10720,10750,10720,240
|
|
20240104,093700,252134180,10720,10710,10720,10710,60
|
|
20240104,093600,251491480,10710,10710,10710,10700,3637
|
|
20240104,093500,212541600,10720,10720,10720,10720,634
|
|
20240104,093400,205745120,10720,10730,10730,10720,5
|
|
20240104,093300,205691500,10710,10710,10710,10710,261
|
|
20240104,093200,202896190,10710,10720,10730,10710,496
|
|
20240104,093100,197581190,10720,10730,10730,10720,560
|
|
20240104,093000,191575210,10740,10750,10750,10740,572
|
|
20240104,092900,185431920,10750,10770,10770,10740,2268
|
|
20240104,092800,161046300,10780,10780,10780,10780,2
|
|
20240104,092700,161024740,10770,10760,10770,10760,11
|
|
20240104,092600,160906280,10760,10760,10760,10760,167
|
|
20240104,092500,159109360,10760,10760,10760,10760,1018
|
|
20240104,092400,148155680,10760,10760,10760,10760,50
|
|
20240104,092300,147617680,10760,10760,10760,10760,2
|
|
20240104,092200,147596160,10760,10760,10760,10760,400
|
|
20240104,092100,143292160,10760,10790,10790,10760,7309
|
|
20240104,092000,64566450,10800,10800,10800,10800,0
|
|
20240104,091900,64566450,10800,10800,10800,10800,0
|
|
20240104,091800,64566450,10800,10800,10800,10800,205
|
|
20240104,091700,62352450,10800,10800,10800,10800,120
|
|
20240104,091600,61056450,10800,10800,10800,10800,0
|
|
20240104,091500,61056450,10800,10820,10820,10800,24
|
|
20240104,091400,60797210,10790,10830,10830,10790,416
|
|
20240104,091300,56306160,10810,10820,10820,10800,214
|
|
20240104,091200,53992940,10850,10790,10850,10790,178
|
|
20240104,091100,52072220,10800,10800,10800,10800,100
|
|
20240104,091000,50992220,10820,10850,10850,10820,202
|
|
20240104,090900,48805350,10850,10790,10850,10790,284
|
|
20240104,090800,45738600,10790,10790,10790,10790,45
|
|
20240104,090700,45253050,10850,10790,10850,10770,1400
|
|
20240104,090600,30144210,10790,10790,10790,10790,124
|
|
20240104,090500,28806250,10790,10790,10790,10790,176
|
|
20240104,090400,26907210,10790,10800,10800,10790,1012
|
|
20240104,090300,15978830,10800,10820,10820,10800,844
|
|
20240104,090200,6857760,10820,10820,10820,10820,0
|
|
20240104,090100,6857760,10820,10820,10820,10820,100
|
|
20240104,090000,5775760,10820,10840,10840,10820,533
|