653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,195000,156552110,10700,10700,10700,10700,375
|
|
20240104,194900,156552110,10700,10700,10700,10700,0
|
|
20240104,194800,156552110,10700,10700,10700,10700,0
|
|
20240104,194700,156552110,10700,10700,10700,10700,0
|
|
20240104,194600,156552110,10700,10700,10700,10700,0
|
|
20240104,194500,156552110,10700,10700,10700,10700,0
|
|
20240104,194400,156552110,10700,10700,10700,10700,0
|
|
20240104,194300,156552110,10700,10700,10700,10700,0
|
|
20240104,194200,156552110,10700,10700,10700,10700,0
|
|
20240104,194100,156552110,10700,10700,10700,10700,0
|
|
20240104,194000,156552110,10700,10700,10700,10700,0
|
|
20240104,193900,156552110,10700,10700,10700,10700,0
|
|
20240104,193800,156552110,10700,10700,10700,10700,0
|
|
20240104,193700,156552110,10700,10700,10700,10700,0
|
|
20240104,193600,156552110,10700,10700,10700,10700,0
|
|
20240104,193500,156552110,10700,10700,10700,10700,0
|
|
20240104,193400,156552110,10700,10700,10700,10700,0
|
|
20240104,193300,156552110,10700,10700,10700,10700,0
|
|
20240104,193200,156552110,10700,10700,10700,10700,0
|
|
20240104,193100,156552110,10700,10700,10700,10700,0
|
|
20240104,193000,156552110,10700,10700,10700,10700,0
|
|
20240104,192900,156552110,10700,10700,10700,10700,0
|
|
20240104,192800,156552110,10700,10700,10700,10700,0
|
|
20240104,192700,156552110,10700,10700,10700,10700,0
|
|
20240104,192600,156552110,10700,10700,10700,10700,0
|
|
20240104,192500,156552110,10700,10700,10700,10700,0
|
|
20240104,192400,156552110,10700,10700,10700,10700,0
|
|
20240104,192300,156552110,10700,10700,10700,10700,0
|
|
20240104,192200,156552110,10700,10700,10700,10700,0
|
|
20240104,192100,156552110,10700,10700,10700,10700,0
|
|
20240104,192000,156552110,10700,10700,10700,10700,375
|
|
20240104,191900,156552110,10700,10700,10700,10700,0
|
|
20240104,191800,156552110,10700,10700,10700,10700,0
|
|
20240104,191700,156552110,10700,10700,10700,10700,0
|
|
20240104,191600,156552110,10700,10700,10700,10700,0
|
|
20240104,191500,156552110,10700,10700,10700,10700,0
|
|
20240104,191400,156552110,10700,10700,10700,10700,0
|
|
20240104,191300,156552110,10700,10700,10700,10700,0
|
|
20240104,191200,156552110,10700,10700,10700,10700,0
|
|
20240104,191100,156552110,10700,10700,10700,10700,0
|
|
20240104,191000,156552110,10700,10700,10700,10700,0
|
|
20240104,190900,156552110,10700,10700,10700,10700,0
|
|
20240104,190800,156552110,10700,10700,10700,10700,0
|
|
20240104,190700,156552110,10700,10700,10700,10700,0
|
|
20240104,190600,156552110,10700,10700,10700,10700,0
|
|
20240104,190500,156552110,10700,10700,10700,10700,0
|
|
20240104,190400,156552110,10700,10700,10700,10700,0
|
|
20240104,190300,156552110,10700,10700,10700,10700,0
|
|
20240104,190200,156552110,10700,10700,10700,10700,0
|
|
20240104,190100,156552110,10700,10700,10700,10700,0
|
|
20240104,190000,156552110,10700,10700,10700,10700,0
|
|
20240104,185900,156552110,10700,10700,10700,10700,0
|
|
20240104,185800,156552110,10700,10700,10700,10700,0
|
|
20240104,185700,156552110,10700,10700,10700,10700,0
|
|
20240104,185600,156552110,10700,10700,10700,10700,0
|
|
20240104,185500,156552110,10700,10700,10700,10700,0
|
|
20240104,185400,156552110,10700,10700,10700,10700,0
|
|
20240104,185300,156552110,10700,10700,10700,10700,0
|
|
20240104,185200,156552110,10700,10700,10700,10700,0
|
|
20240104,185100,156552110,10700,10700,10700,10700,0
|
|
20240104,185000,156552110,10700,10700,10700,10700,375
|
|
20240104,184900,156552110,10700,10700,10700,10700,0
|
|
20240104,184800,156552110,10700,10700,10700,10700,0
|
|
20240104,184700,156552110,10700,10700,10700,10700,0
|
|
20240104,184600,156552110,10700,10700,10700,10700,0
|
|
20240104,184500,156552110,10700,10700,10700,10700,0
|
|
20240104,184400,156552110,10700,10700,10700,10700,0
|
|
20240104,184300,156552110,10700,10700,10700,10700,0
|
|
20240104,184200,156552110,10700,10700,10700,10700,0
|
|
20240104,184100,156552110,10700,10700,10700,10700,0
|
|
20240104,184000,156552110,10700,10700,10700,10700,0
|
|
20240104,183900,156552110,10700,10700,10700,10700,0
|
|
20240104,183800,156552110,10700,10700,10700,10700,0
|
|
20240104,183700,156552110,10700,10700,10700,10700,0
|
|
20240104,183600,156552110,10700,10700,10700,10700,0
|
|
20240104,183500,156552110,10700,10700,10700,10700,0
|
|
20240104,183400,156552110,10700,10700,10700,10700,0
|
|
20240104,183300,156552110,10700,10700,10700,10700,0
|
|
20240104,183200,156552110,10700,10700,10700,10700,0
|
|
20240104,183100,156552110,10700,10700,10700,10700,0
|
|
20240104,183000,156552110,10700,10700,10700,10700,0
|
|
20240104,182900,156552110,10700,10700,10700,10700,0
|
|
20240104,182800,156552110,10700,10700,10700,10700,0
|
|
20240104,182700,156552110,10700,10700,10700,10700,0
|
|
20240104,182600,156552110,10700,10700,10700,10700,0
|
|
20240104,182500,156552110,10700,10700,10700,10700,0
|
|
20240104,182400,156552110,10700,10700,10700,10700,0
|
|
20240104,182300,156552110,10700,10700,10700,10700,0
|
|
20240104,182200,156552110,10700,10700,10700,10700,0
|
|
20240104,182100,156552110,10700,10700,10700,10700,0
|
|
20240104,182000,156552110,10700,10700,10700,10700,375
|
|
20240104,181900,156552110,10700,10700,10700,10700,0
|
|
20240104,181800,156552110,10700,10700,10700,10700,0
|
|
20240104,181700,156552110,10700,10700,10700,10700,0
|
|
20240104,181600,156552110,10700,10700,10700,10700,0
|
|
20240104,181500,156552110,10700,10700,10700,10700,0
|
|
20240104,181400,156552110,10700,10700,10700,10700,0
|
|
20240104,181300,156552110,10700,10700,10700,10700,0
|
|
20240104,181200,156552110,10700,10700,10700,10700,0
|
|
20240104,181100,156552110,10700,10700,10700,10700,0
|
|
20240104,181000,156552110,10700,10700,10700,10700,0
|
|
20240104,180900,156552110,10700,10700,10700,10700,0
|
|
20240104,180800,156552110,10700,10700,10700,10700,0
|
|
20240104,180700,156552110,10700,10700,10700,10700,0
|
|
20240104,180600,156552110,10700,10700,10700,10700,0
|
|
20240104,180500,156552110,10700,10700,10700,10700,0
|
|
20240104,180400,156552110,10700,10700,10700,10700,0
|
|
20240104,180300,156552110,10700,10700,10700,10700,0
|
|
20240104,180200,156552110,10700,10700,10700,10700,0
|
|
20240104,180100,156552110,10700,10700,10700,10700,0
|
|
20240104,180000,156552110,10700,10700,10700,10700,0
|
|
20240104,175900,156552110,10700,10700,10700,10700,0
|
|
20240104,175800,156552110,10700,10700,10700,10700,0
|
|
20240104,175700,156552110,10700,10700,10700,10700,0
|
|
20240104,175600,156552110,10700,10700,10700,10700,0
|
|
20240104,175500,156552110,10700,10700,10700,10700,0
|
|
20240104,175400,156552110,10700,10700,10700,10700,0
|
|
20240104,175300,156552110,10700,10700,10700,10700,0
|
|
20240104,175200,156552110,10700,10700,10700,10700,0
|
|
20240104,175100,156552110,10700,10700,10700,10700,0
|
|
20240104,175000,156552110,10700,10700,10700,10700,375
|
|
20240104,174900,156552110,10700,10700,10700,10700,0
|
|
20240104,174800,156552110,10700,10700,10700,10700,0
|
|
20240104,174700,156552110,10700,10700,10700,10700,0
|
|
20240104,174600,156552110,10700,10700,10700,10700,0
|
|
20240104,174500,156552110,10700,10700,10700,10700,0
|
|
20240104,174400,156552110,10700,10700,10700,10700,0
|
|
20240104,174300,156552110,10700,10700,10700,10700,0
|
|
20240104,174200,156552110,10700,10700,10700,10700,0
|
|
20240104,174100,156552110,10700,10700,10700,10700,0
|
|
20240104,174000,156552110,10700,10700,10700,10700,0
|
|
20240104,173900,156552110,10700,10700,10700,10700,0
|
|
20240104,173800,156552110,10700,10700,10700,10700,0
|
|
20240104,173700,156552110,10700,10700,10700,10700,0
|
|
20240104,173600,156552110,10700,10700,10700,10700,0
|
|
20240104,173500,156552110,10700,10700,10700,10700,0
|
|
20240104,173400,156552110,10700,10700,10700,10700,0
|
|
20240104,173300,156552110,10700,10700,10700,10700,0
|
|
20240104,173200,156552110,10700,10700,10700,10700,0
|
|
20240104,173100,156552110,10700,10700,10700,10700,0
|
|
20240104,173000,156552110,10700,10700,10700,10700,0
|
|
20240104,172900,156552110,10700,10700,10700,10700,0
|
|
20240104,172800,156552110,10700,10700,10700,10700,0
|
|
20240104,172700,156552110,10700,10700,10700,10700,0
|
|
20240104,172600,156552110,10700,10700,10700,10700,0
|
|
20240104,172500,156552110,10700,10700,10700,10700,0
|
|
20240104,172400,156552110,10700,10700,10700,10700,0
|
|
20240104,172300,156552110,10700,10700,10700,10700,0
|
|
20240104,172200,156552110,10700,10700,10700,10700,0
|
|
20240104,172100,156552110,10700,10700,10700,10700,0
|
|
20240104,172000,156552110,10700,10700,10700,10700,375
|
|
20240104,171900,156552110,10700,10700,10700,10700,0
|
|
20240104,171800,156552110,10700,10700,10700,10700,0
|
|
20240104,171700,156552110,10700,10700,10700,10700,0
|
|
20240104,171600,156552110,10700,10700,10700,10700,0
|
|
20240104,171500,156552110,10700,10700,10700,10700,0
|
|
20240104,171400,156552110,10700,10700,10700,10700,0
|
|
20240104,171300,156552110,10700,10700,10700,10700,0
|
|
20240104,171200,156552110,10700,10700,10700,10700,0
|
|
20240104,171100,156552110,10700,10700,10700,10700,0
|
|
20240104,171000,156552110,10700,10700,10700,10700,0
|
|
20240104,170900,156552110,10700,10700,10700,10700,0
|
|
20240104,170800,156552110,10700,10700,10700,10700,0
|
|
20240104,170700,156552110,10700,10700,10700,10700,0
|
|
20240104,170600,156552110,10700,10700,10700,10700,0
|
|
20240104,170500,156552110,10700,10700,10700,10700,0
|
|
20240104,170400,156552110,10700,10700,10700,10700,0
|
|
20240104,170300,156552110,10700,10700,10700,10700,0
|
|
20240104,170200,156552110,10700,10700,10700,10700,0
|
|
20240104,170100,156552110,10700,10700,10700,10700,0
|
|
20240104,170000,156552110,10700,10700,10700,10700,0
|
|
20240104,165900,156552110,10700,10700,10700,10700,0
|
|
20240104,165800,156552110,10700,10700,10700,10700,0
|
|
20240104,165700,156552110,10700,10700,10700,10700,0
|
|
20240104,165600,156552110,10700,10700,10700,10700,0
|
|
20240104,165500,156552110,10700,10700,10700,10700,0
|
|
20240104,165400,156552110,10700,10700,10700,10700,0
|
|
20240104,165300,156552110,10700,10700,10700,10700,0
|
|
20240104,165200,156552110,10700,10700,10700,10700,0
|
|
20240104,165100,156552110,10700,10700,10700,10700,0
|
|
20240104,165000,156552110,10700,10700,10700,10700,375
|
|
20240104,164900,156552110,10700,10700,10700,10700,0
|
|
20240104,164800,156552110,10700,10700,10700,10700,0
|
|
20240104,164700,156552110,10700,10700,10700,10700,0
|
|
20240104,164600,156552110,10700,10700,10700,10700,0
|
|
20240104,164500,156552110,10700,10700,10700,10700,0
|
|
20240104,164400,156552110,10700,10700,10700,10700,0
|
|
20240104,164300,156552110,10700,10700,10700,10700,0
|
|
20240104,164200,156552110,10700,10700,10700,10700,0
|
|
20240104,164100,156552110,10700,10700,10700,10700,0
|
|
20240104,164000,156552110,10700,10700,10700,10700,0
|
|
20240104,163900,156552110,10700,10700,10700,10700,0
|
|
20240104,163800,156552110,10700,10700,10700,10700,0
|
|
20240104,163700,156552110,10700,10700,10700,10700,0
|
|
20240104,163600,156552110,10700,10700,10700,10700,0
|
|
20240104,163500,156552110,10700,10700,10700,10700,0
|
|
20240104,163400,156552110,10700,10700,10700,10700,0
|
|
20240104,163300,156552110,10700,10700,10700,10700,0
|
|
20240104,163200,156552110,10700,10700,10700,10700,0
|
|
20240104,163100,156552110,10700,10700,10700,10700,0
|
|
20240104,163000,156552110,10700,10700,10700,10700,0
|
|
20240104,162900,156552110,10700,10700,10700,10700,0
|
|
20240104,162800,156552110,10700,10700,10700,10700,0
|
|
20240104,162700,156552110,10700,10700,10700,10700,0
|
|
20240104,162600,156552110,10700,10700,10700,10700,0
|
|
20240104,162500,156552110,10700,10700,10700,10700,0
|
|
20240104,162400,156552110,10700,10700,10700,10700,0
|
|
20240104,162300,156552110,10700,10700,10700,10700,0
|
|
20240104,162200,156552110,10700,10700,10700,10700,0
|
|
20240104,162100,156552110,10700,10700,10700,10700,0
|
|
20240104,162000,156552110,10700,10700,10700,10700,375
|
|
20240104,161900,156552110,10700,10700,10700,10700,0
|
|
20240104,161800,156552110,10700,10700,10700,10700,0
|
|
20240104,161700,156552110,10700,10700,10700,10700,0
|
|
20240104,161600,156552110,10700,10700,10700,10700,0
|
|
20240104,161500,156552110,10700,10700,10700,10700,0
|
|
20240104,161400,156552110,10700,10700,10700,10700,0
|
|
20240104,161300,156552110,10700,10700,10700,10700,0
|
|
20240104,161200,156552110,10700,10700,10700,10700,0
|
|
20240104,161100,156552110,10700,10700,10700,10700,0
|
|
20240104,161000,156552110,10700,10700,10700,10700,0
|
|
20240104,160900,156552110,10700,10700,10700,10700,0
|
|
20240104,160800,156552110,10700,10700,10700,10700,0
|
|
20240104,160700,156552110,10700,10700,10700,10700,0
|
|
20240104,160600,156552110,10700,10700,10700,10700,0
|
|
20240104,160500,156552110,10700,10700,10700,10700,0
|
|
20240104,160400,156552110,10700,10700,10700,10700,0
|
|
20240104,160300,156552110,10700,10700,10700,10700,0
|
|
20240104,160200,156552110,10700,10700,10700,10700,0
|
|
20240104,160100,156552110,10700,10700,10700,10700,0
|
|
20240104,160000,156552110,10700,10700,10700,10700,0
|
|
20240104,155900,156552110,10700,10700,10700,10700,0
|
|
20240104,155800,156552110,10700,10700,10700,10700,0
|
|
20240104,155700,156552110,10700,10700,10700,10700,0
|
|
20240104,155600,156552110,10700,10700,10700,10700,0
|
|
20240104,155500,156552110,10700,10700,10700,10700,0
|
|
20240104,155400,156552110,10700,10700,10700,10700,0
|
|
20240104,155300,156552110,10700,10700,10700,10700,0
|
|
20240104,155200,156552110,10700,10700,10700,10700,0
|
|
20240104,155100,156552110,10700,10700,10700,10700,0
|
|
20240104,155000,156552110,10700,10700,10700,10700,375
|
|
20240104,154900,156552110,10700,10700,10700,10700,0
|
|
20240104,154800,156552110,10700,10700,10700,10700,0
|
|
20240104,154700,156552110,10700,10700,10700,10700,0
|
|
20240104,154600,156552110,10700,10700,10700,10700,0
|
|
20240104,154500,156552110,10700,10700,10700,10700,0
|
|
20240104,154400,156552110,10700,10700,10700,10700,0
|
|
20240104,154300,156552110,10700,10700,10700,10700,0
|
|
20240104,154200,156552110,10700,10700,10700,10700,0
|
|
20240104,154100,156552110,10700,10700,10700,10700,0
|
|
20240104,154000,156552110,10700,10700,10700,10700,0
|
|
20240104,153900,156552110,10700,10700,10700,10700,0
|
|
20240104,153800,156552110,10700,10700,10700,10700,0
|
|
20240104,153700,156552110,10700,10700,10700,10700,0
|
|
20240104,153600,156552110,10700,10700,10700,10700,0
|
|
20240104,153500,156552110,10700,10700,10700,10700,0
|
|
20240104,153400,156552110,10700,10700,10700,10700,0
|
|
20240104,153300,156552110,10700,10700,10700,10700,0
|
|
20240104,153200,156552110,10700,10700,10700,10700,0
|
|
20240104,153100,156552110,10700,10700,10700,10700,0
|
|
20240104,153000,156552110,10700,10700,10700,10700,375
|
|
20240104,152900,152539610,10730,10730,10730,10730,0
|
|
20240104,152800,152539610,10730,10730,10730,10730,0
|
|
20240104,152700,152539610,10730,10730,10730,10730,0
|
|
20240104,152600,152539610,10730,10730,10730,10730,0
|
|
20240104,152500,152539610,10730,10730,10730,10730,0
|
|
20240104,152400,152539610,10730,10730,10730,10730,0
|
|
20240104,152300,152539610,10730,10730,10730,10730,0
|
|
20240104,152200,152539610,10730,10730,10730,10730,0
|
|
20240104,152100,152539610,10730,10730,10730,10730,0
|
|
20240104,152000,152539610,10730,10730,10730,10730,0
|
|
20240104,151900,152539610,10730,10730,10730,10730,39
|
|
20240104,151800,152121140,10730,10730,10730,10730,0
|
|
20240104,151700,152121140,10730,10730,10730,10730,0
|
|
20240104,151600,152121140,10730,10730,10730,10710,23
|
|
20240104,151500,151874750,10710,10710,10710,10710,1
|
|
20240104,151400,151864040,10710,10710,10710,10710,0
|
|
20240104,151300,151864040,10710,10710,10720,10710,5
|
|
20240104,151200,151810480,10710,10710,10710,10710,5
|
|
20240104,151100,151756930,10710,10710,10710,10710,0
|
|
20240104,151000,151756930,10710,10710,10710,10710,1
|
|
20240104,150900,151746220,10710,10710,10710,10710,2
|
|
20240104,150800,151724800,10710,10710,10710,10710,0
|
|
20240104,150700,151724800,10710,10710,10710,10710,4
|
|
20240104,150600,151681960,10720,10720,10720,10720,1
|
|
20240104,150500,151671240,10720,10720,10720,10720,0
|
|
20240104,150400,151671240,10720,10720,10720,10720,0
|
|
20240104,150300,151671240,10720,10720,10720,10720,0
|
|
20240104,150200,151671240,10720,10720,10720,10720,0
|
|
20240104,150100,151671240,10720,10720,10720,10720,50
|
|
20240104,150000,151135240,10720,10710,10720,10710,20
|
|
20240104,145900,150921030,10730,10730,10730,10730,0
|
|
20240104,145800,150921030,10730,10730,10730,10730,2
|
|
20240104,145700,150899570,10730,10730,10730,10730,0
|
|
20240104,145600,150899570,10730,10730,10730,10730,11
|
|
20240104,145500,150781540,10730,10730,10730,10730,1
|
|
20240104,145400,150770810,10730,10730,10730,10730,0
|
|
20240104,145300,150770810,10730,10730,10730,10730,0
|
|
20240104,145200,150770810,10730,10730,10730,10730,0
|
|
20240104,145100,150770810,10730,10730,10730,10730,0
|
|
20240104,145000,150770810,10730,10730,10730,10730,1
|
|
20240104,144900,150760080,10690,10700,10700,10690,163
|
|
20240104,144800,149016960,10700,10710,10710,10700,165
|
|
20240104,144700,147249820,10720,10720,10720,10720,0
|
|
20240104,144600,147249820,10720,10720,10720,10720,0
|
|
20240104,144500,147249820,10720,10720,10720,10720,30
|
|
20240104,144400,146928220,10720,10720,10720,10720,0
|
|
20240104,144300,146928220,10720,10720,10720,10720,0
|
|
20240104,144200,146928220,10720,10720,10720,10720,1
|
|
20240104,144100,146917500,10710,10710,10710,10710,0
|
|
20240104,144000,146917500,10710,10710,10710,10710,83
|
|
20240104,143900,146028570,10720,10720,10720,10720,2
|
|
20240104,143800,146007130,10740,10740,10740,10740,0
|
|
20240104,143700,146007130,10740,10740,10740,10740,1
|
|
20240104,143600,145996390,10720,10720,10720,10720,30
|
|
20240104,143500,145674790,10720,10740,10740,10720,13
|
|
20240104,143400,145535390,10720,10740,10740,10720,2
|
|
20240104,143300,145513930,10720,10730,10730,10720,6
|
|
20240104,143200,145449560,10710,10710,10710,10710,7
|
|
20240104,143100,145374590,10690,10710,10710,10690,18
|
|
20240104,143000,145181950,10710,10710,10710,10700,927
|
|
20240104,142900,135259760,10710,10710,10710,10710,1
|
|
20240104,142800,135249050,10720,10720,10730,10710,24
|
|
20240104,142700,134991800,10720,10730,10730,10720,268
|
|
20240104,142600,132118830,10730,10730,10730,10730,360
|
|
20240104,142500,128256030,10730,10730,10730,10730,0
|
|
20240104,142400,128256030,10730,10730,10730,10730,0
|
|
20240104,142300,128256030,10730,10730,10730,10730,0
|
|
20240104,142200,128256030,10730,10730,10730,10730,3
|
|
20240104,142100,128223840,10730,10730,10730,10730,4
|
|
20240104,142000,128180920,10730,10730,10730,10730,10
|
|
20240104,141900,128073620,10760,10730,10760,10730,11
|
|
20240104,141800,127955560,10730,10730,10730,10730,0
|
|
20240104,141700,127955560,10730,10730,10730,10730,1
|
|
20240104,141600,127944830,10730,10730,10730,10730,0
|
|
20240104,141500,127944830,10730,10730,10730,10730,0
|
|
20240104,141400,127944830,10730,10730,10730,10730,4
|
|
20240104,141300,127901910,10730,10730,10730,10730,304
|
|
20240104,141200,124639990,10740,10740,10740,10740,1
|
|
20240104,141100,124629250,10740,10740,10740,10740,93
|
|
20240104,141000,123630430,10760,10760,10760,10760,0
|
|
20240104,140900,123630430,10760,10760,10760,10760,0
|
|
20240104,140800,123630430,10760,10760,10760,10760,37
|
|
20240104,140700,123232310,10730,10730,10730,10730,4
|
|
20240104,140600,123189390,10760,10760,10760,10760,1
|
|
20240104,140500,123178630,10740,10740,10740,10740,0
|
|
20240104,140400,123178630,10740,10740,10740,10740,21
|
|
20240104,140300,122953090,10740,10740,10740,10740,0
|
|
20240104,140200,122953090,10740,10740,10740,10740,276
|
|
20240104,140100,119988850,10740,10740,10740,10740,0
|
|
20240104,140000,119988850,10740,10740,10740,10740,4
|
|
20240104,135900,119945890,10750,10750,10750,10750,0
|
|
20240104,135800,119945890,10750,10750,10750,10750,0
|
|
20240104,135700,119945890,10750,10750,10750,10750,0
|
|
20240104,135600,119945890,10750,10750,10750,10750,1
|
|
20240104,135500,119935140,10750,10750,10750,10750,0
|
|
20240104,135400,119935140,10750,10750,10750,10750,11
|
|
20240104,135300,119816890,10740,10750,10750,10740,39
|
|
20240104,135200,119397680,10760,10760,10760,10760,0
|
|
20240104,135100,119397680,10760,10760,10760,10760,164
|
|
20240104,135000,117633040,10730,10730,10730,10730,0
|
|
20240104,134900,117633040,10730,10730,10730,10730,0
|
|
20240104,134800,117633040,10730,10730,10730,10730,0
|
|
20240104,134700,117633040,10730,10730,10730,10730,115
|
|
20240104,134600,116399090,10730,10730,10730,10730,4
|
|
20240104,134500,116356170,10760,10760,10760,10760,0
|
|
20240104,134400,116356170,10760,10760,10760,10760,0
|
|
20240104,134300,116356170,10760,10760,10760,10760,0
|
|
20240104,134200,116356170,10760,10760,10760,10760,1
|
|
20240104,134100,116345410,10730,10740,10770,10730,522
|
|
20240104,134000,110728760,10760,10780,10780,10740,229
|
|
20240104,133900,108269120,10750,10770,10770,10750,3367
|
|
20240104,133800,72054570,10770,10770,10770,10770,0
|
|
20240104,133700,72054570,10770,10770,10770,10770,0
|
|
20240104,133600,72054570,10770,10770,10770,10770,0
|
|
20240104,133500,72054570,10770,10770,10770,10770,0
|
|
20240104,133400,72054570,10770,10770,10770,10770,0
|
|
20240104,133300,72054570,10770,10770,10770,10770,2
|
|
20240104,133200,72033030,10770,10770,10770,10770,4
|
|
20240104,133100,71989950,10770,10770,10770,10770,0
|
|
20240104,133000,71989950,10770,10770,10770,10770,0
|
|
20240104,132900,71989950,10770,10770,10770,10770,0
|
|
20240104,132800,71989950,10770,10770,10770,10770,0
|
|
20240104,132700,71989950,10770,10770,10770,10770,0
|
|
20240104,132600,71989950,10770,10770,10770,10770,0
|
|
20240104,132500,71989950,10770,10770,10770,10770,4
|
|
20240104,132400,71946870,10770,10770,10770,10770,0
|
|
20240104,132300,71946870,10770,10770,10770,10770,0
|
|
20240104,132200,71946870,10770,10770,10770,10770,0
|
|
20240104,132100,71946870,10770,10770,10770,10770,0
|
|
20240104,132000,71946870,10770,10770,10770,10770,0
|
|
20240104,131900,71946870,10770,10770,10770,10770,0
|
|
20240104,131800,71946870,10770,10770,10770,10770,4
|
|
20240104,131700,71903790,10770,10770,10770,10770,0
|
|
20240104,131600,71903790,10770,10770,10770,10770,100
|
|
20240104,131500,70826790,10780,10780,10780,10780,10
|
|
20240104,131400,70718990,10780,10780,10780,10780,0
|
|
20240104,131300,70718990,10780,10780,10780,10780,0
|
|
20240104,131200,70718990,10780,10780,10780,10780,18
|
|
20240104,131100,70524950,10770,10770,10770,10770,4
|
|
20240104,131000,70481870,10770,10770,10770,10770,0
|
|
20240104,130900,70481870,10770,10770,10770,10770,0
|
|
20240104,130800,70481870,10770,10770,10770,10770,0
|
|
20240104,130700,70481870,10770,10770,10770,10770,0
|
|
20240104,130600,70481870,10770,10770,10770,10770,0
|
|
20240104,130500,70481870,10770,10770,10770,10770,0
|
|
20240104,130400,70481870,10770,10770,10770,10770,5
|
|
20240104,130300,70428020,10770,10770,10770,10770,0
|
|
20240104,130200,70428020,10770,10770,10770,10770,0
|
|
20240104,130100,70428020,10770,10770,10770,10770,10
|
|
20240104,130000,70320320,10770,10770,10770,10770,52
|
|
20240104,125900,69760280,10770,10770,10770,10770,0
|
|
20240104,125800,69760280,10770,10770,10770,10770,0
|
|
20240104,125700,69760280,10770,10790,10800,10770,186
|
|
20240104,125600,67751880,10770,10770,10770,10770,0
|
|
20240104,125500,67751880,10770,10770,10770,10770,18
|
|
20240104,125400,67558020,10760,10760,10760,10760,0
|
|
20240104,125300,67558020,10760,10760,10760,10760,0
|
|
20240104,125200,67558020,10760,10760,10760,10760,0
|
|
20240104,125100,67558020,10760,10760,10760,10760,0
|
|
20240104,125000,67558020,10760,10760,10760,10760,5
|
|
20240104,124900,67504220,10760,10760,10760,10760,0
|
|
20240104,124800,67504220,10760,10760,10760,10760,0
|
|
20240104,124700,67504220,10760,10760,10760,10760,0
|
|
20240104,124600,67504220,10760,10760,10760,10760,0
|
|
20240104,124500,67504220,10760,10760,10760,10760,0
|
|
20240104,124400,67504220,10760,10760,10760,10760,0
|
|
20240104,124300,67504220,10760,10760,10760,10760,5
|
|
20240104,124200,67450420,10790,10790,10790,10790,2
|
|
20240104,124100,67428840,10790,10790,10790,10790,0
|
|
20240104,124000,67428840,10790,10790,10790,10790,1
|
|
20240104,123900,67418050,10760,10760,10760,10760,0
|
|
20240104,123800,67418050,10760,10760,10760,10760,1
|
|
20240104,123700,67407290,10810,10810,10810,10810,0
|
|
20240104,123600,67407290,10810,10780,10810,10760,241
|
|
20240104,123500,64804540,10770,10770,10770,10770,105
|
|
20240104,123400,63673690,10760,10770,10770,10760,270
|
|
20240104,123300,60767870,10770,10770,10770,10770,0
|
|
20240104,123200,60767870,10770,10770,10770,10770,0
|
|
20240104,123100,60767870,10770,10770,10770,10770,0
|
|
20240104,123000,60767870,10770,10780,10780,10770,17
|
|
20240104,122900,60584750,10780,10780,10780,10780,5
|
|
20240104,122800,60530850,10780,10780,10780,10780,0
|
|
20240104,122700,60530850,10780,10780,10780,10780,1
|
|
20240104,122600,60520070,10810,10810,10810,10810,1
|
|
20240104,122500,60509260,10800,10800,10800,10800,0
|
|
20240104,122400,60509260,10800,10800,10800,10800,0
|
|
20240104,122300,60509260,10800,10800,10800,10800,0
|
|
20240104,122200,60509260,10800,10780,10800,10780,442
|
|
20240104,122100,55735760,10780,10770,10780,10770,291
|
|
20240104,122000,52599950,10770,10770,10770,10770,0
|
|
20240104,121900,52599950,10770,10770,10770,10770,1
|
|
20240104,121800,52589180,10770,10770,10770,10770,1
|
|
20240104,121700,52578410,10770,10770,10770,10770,0
|
|
20240104,121600,52578410,10770,10770,10770,10770,0
|
|
20240104,121500,52578410,10770,10770,10770,10770,0
|
|
20240104,121400,52578410,10770,10770,10770,10770,3
|
|
20240104,121300,52546100,10770,10770,10770,10770,0
|
|
20240104,121200,52546100,10770,10770,10770,10770,1
|
|
20240104,121100,52535330,10770,10770,10770,10770,0
|
|
20240104,121000,52535330,10770,10770,10770,10770,0
|
|
20240104,120900,52535330,10770,10770,10770,10770,0
|
|
20240104,120800,52535330,10770,10770,10770,10770,1
|
|
20240104,120700,52524560,10760,10760,10760,10760,0
|
|
20240104,120600,52524560,10760,10750,10760,10750,72
|
|
20240104,120500,51749860,10760,10760,10760,10760,0
|
|
20240104,120400,51749860,10760,10760,10760,10760,0
|
|
20240104,120300,51749860,10760,10760,10760,10760,0
|
|
20240104,120200,51749860,10760,10760,10760,10760,51
|
|
20240104,120100,51201100,10760,10760,10760,10760,37
|
|
20240104,120000,50802980,10760,10760,10760,10760,1
|
|
20240104,115900,50792220,10760,10760,10760,10760,0
|
|
20240104,115800,50792220,10760,10760,10760,10760,20
|
|
20240104,115700,50577020,10760,10760,10760,10760,0
|
|
20240104,115600,50577020,10760,10760,10760,10760,0
|
|
20240104,115500,50577020,10760,10760,10760,10760,0
|
|
20240104,115400,50577020,10760,10760,10760,10760,97
|
|
20240104,115300,49533300,10770,10770,10770,10770,0
|
|
20240104,115200,49533300,10770,10770,10770,10770,1
|
|
20240104,115100,49522530,10770,10770,10770,10770,0
|
|
20240104,115000,49522530,10770,10780,10780,10770,25
|
|
20240104,114900,49253250,10780,10780,10780,10780,5
|
|
20240104,114800,49199350,10780,10780,10780,10780,0
|
|
20240104,114700,49199350,10780,10780,10780,10780,2
|
|
20240104,114600,49177790,10780,10780,10780,10780,2
|
|
20240104,114500,49156230,10780,10780,10780,10780,10
|
|
20240104,114400,49048430,10750,10750,10750,10750,0
|
|
20240104,114300,49048430,10750,10750,10750,10750,0
|
|
20240104,114200,49048430,10750,10750,10750,10750,0
|
|
20240104,114100,49048430,10750,10750,10750,10750,1
|
|
20240104,114000,49037680,10780,10780,10780,10780,0
|
|
20240104,113900,49037680,10780,10780,10780,10780,0
|
|
20240104,113800,49037680,10780,10780,10780,10780,0
|
|
20240104,113700,49037680,10780,10780,10780,10780,0
|
|
20240104,113600,49037680,10780,10780,10780,10780,0
|
|
20240104,113500,49037680,10780,10780,10780,10780,0
|
|
20240104,113400,49037680,10780,10780,10780,10780,0
|
|
20240104,113300,49037680,10780,10780,10780,10780,0
|
|
20240104,113200,49037680,10780,10780,10780,10780,0
|
|
20240104,113100,49037680,10780,10780,10780,10780,0
|
|
20240104,113000,49037680,10780,10780,10780,10780,0
|
|
20240104,112900,49037680,10780,10780,10780,10780,1
|
|
20240104,112800,49026900,10760,10760,10760,10760,27
|
|
20240104,112700,48736380,10760,10760,10760,10760,0
|
|
20240104,112600,48736380,10760,10760,10760,10760,0
|
|
20240104,112500,48736380,10760,10760,10760,10760,36
|
|
20240104,112400,48349020,10760,10760,10760,10760,0
|
|
20240104,112300,48349020,10760,10760,10760,10760,0
|
|
20240104,112200,48349020,10760,10760,10760,10760,0
|
|
20240104,112100,48349020,10760,10760,10760,10760,0
|
|
20240104,112000,48349020,10760,10760,10760,10760,50
|
|
20240104,111900,47811020,10760,10760,10760,10760,10
|
|
20240104,111800,47703420,10760,10760,10760,10760,10
|
|
20240104,111700,47595820,10760,10760,10760,10760,0
|
|
20240104,111600,47595820,10760,10760,10760,10760,5
|
|
20240104,111500,47542020,10760,10760,10760,10760,0
|
|
20240104,111400,47542020,10760,10760,10760,10760,497
|
|
20240104,111300,42194300,10760,10760,10760,10760,0
|
|
20240104,111200,42194300,10760,10760,10760,10760,23
|
|
20240104,111100,41946820,10780,10780,10780,10780,1
|
|
20240104,111000,41936040,10770,10770,10770,10770,0
|
|
20240104,110900,41936040,10770,10770,10770,10770,0
|
|
20240104,110800,41936040,10770,10770,10770,10770,0
|
|
20240104,110700,41936040,10770,10770,10770,10770,18
|
|
20240104,110600,41742180,10770,10770,10770,10770,0
|
|
20240104,110500,41742180,10770,10770,10770,10770,0
|
|
20240104,110400,41742180,10770,10770,10770,10770,1
|
|
20240104,110300,41731410,10760,10760,10760,10760,0
|
|
20240104,110200,41731410,10760,10760,10760,10760,0
|
|
20240104,110100,41731410,10760,10760,10760,10760,13
|
|
20240104,110000,41591530,10760,10760,10760,10760,18
|
|
20240104,105900,41397850,10760,10760,10760,10760,0
|
|
20240104,105800,41397850,10760,10760,10760,10760,0
|
|
20240104,105700,41397850,10760,10760,10760,10760,0
|
|
20240104,105600,41397850,10760,10760,10760,10760,0
|
|
20240104,105500,41397850,10760,10760,10760,10760,0
|
|
20240104,105400,41397850,10760,10760,10760,10760,5
|
|
20240104,105300,41344050,10760,10760,10760,10760,10
|
|
20240104,105200,41236450,10760,10760,10760,10760,26
|
|
20240104,105100,40956690,10760,10760,10760,10760,14
|
|
20240104,105000,40806050,10760,10760,10760,10760,61
|
|
20240104,104900,40149690,10780,10760,10780,10760,101
|
|
20240104,104800,39062910,10760,10760,10760,10760,40
|
|
20240104,104700,38632510,10760,10760,10760,10760,30
|
|
20240104,104600,38309710,10760,10760,10760,10760,0
|
|
20240104,104500,38309710,10760,10760,10760,10760,67
|
|
20240104,104400,37588790,10750,10750,10750,10750,0
|
|
20240104,104300,37588790,10750,10750,10750,10750,0
|
|
20240104,104200,37588790,10750,10750,10750,10750,0
|
|
20240104,104100,37588790,10750,10750,10750,10750,0
|
|
20240104,104000,37588790,10750,10750,10750,10750,0
|
|
20240104,103900,37588790,10750,10750,10750,10750,0
|
|
20240104,103800,37588790,10750,10750,10750,10750,0
|
|
20240104,103700,37588790,10750,10750,10750,10750,28
|
|
20240104,103600,37287790,10750,10750,10750,10750,99
|
|
20240104,103500,36223540,10760,10760,10760,10760,0
|
|
20240104,103400,36223540,10760,10760,10760,10760,0
|
|
20240104,103300,36223540,10760,10760,10760,10760,0
|
|
20240104,103200,36223540,10760,10760,10760,10760,10
|
|
20240104,103100,36115940,10760,10760,10760,10760,10
|
|
20240104,103000,36008340,10760,10760,10760,10760,9
|
|
20240104,102900,35911500,10760,10760,10760,10760,0
|
|
20240104,102800,35911500,10760,10760,10760,10760,48
|
|
20240104,102700,35395020,10750,10780,10780,10750,19
|
|
20240104,102600,35190690,10750,10750,10750,10750,0
|
|
20240104,102500,35190690,10750,10750,10750,10750,0
|
|
20240104,102400,35190690,10750,10750,10750,10750,0
|
|
20240104,102300,35190690,10750,10750,10750,10750,0
|
|
20240104,102200,35190690,10750,10750,10750,10750,0
|
|
20240104,102100,35190690,10750,10750,10750,10750,17
|
|
20240104,102000,35007940,10760,10760,10760,10760,21
|
|
20240104,101900,34781980,10770,10780,10780,10770,12
|
|
20240104,101800,34652730,10780,10770,10780,10750,609
|
|
20240104,101700,28097530,10770,10770,10770,10770,0
|
|
20240104,101600,28097530,10770,10770,10770,10770,10
|
|
20240104,101500,27989830,10780,10780,10780,10780,0
|
|
20240104,101400,27989830,10780,10780,10780,10780,52
|
|
20240104,101300,27429270,10780,10780,10780,10780,224
|
|
20240104,101200,25014550,10790,10790,10790,10790,0
|
|
20240104,101100,25014550,10790,10790,10790,10790,0
|
|
20240104,101000,25014550,10790,10790,10790,10790,0
|
|
20240104,100900,25014550,10790,10790,10790,10790,29
|
|
20240104,100800,24701640,10800,10800,10800,10800,0
|
|
20240104,100700,24701640,10800,10800,10800,10800,0
|
|
20240104,100600,24701640,10800,10800,10800,10800,0
|
|
20240104,100500,24701640,10800,10800,10800,10800,6
|
|
20240104,100400,24636840,10820,10820,10820,10820,2
|
|
20240104,100300,24615200,10820,10820,10820,10820,0
|
|
20240104,100200,24615200,10820,10820,10820,10820,0
|
|
20240104,100100,24615200,10820,10820,10820,10820,0
|
|
20240104,100000,24615200,10820,10820,10820,10820,1
|
|
20240104,095900,24604380,10820,10820,10820,10820,0
|
|
20240104,095800,24604380,10820,10820,10820,10820,2
|
|
20240104,095700,24582740,10820,10820,10820,10820,0
|
|
20240104,095600,24582740,10820,10790,10820,10790,25
|
|
20240104,095500,24312560,10790,10790,10790,10790,0
|
|
20240104,095400,24312560,10790,10790,10790,10790,3
|
|
20240104,095300,24280190,10780,10780,10780,10780,0
|
|
20240104,095200,24280190,10780,10780,10780,10780,0
|
|
20240104,095100,24280190,10780,10780,10780,10780,0
|
|
20240104,095000,24280190,10780,10780,10780,10780,0
|
|
20240104,094900,24280190,10780,10780,10780,10780,0
|
|
20240104,094800,24280190,10780,10780,10780,10780,0
|
|
20240104,094700,24280190,10780,10790,10790,10780,400
|
|
20240104,094600,19967980,10780,10780,10780,10780,0
|
|
20240104,094500,19967980,10780,10780,10780,10780,0
|
|
20240104,094400,19967980,10780,10780,10780,10780,0
|
|
20240104,094300,19967980,10780,10820,10820,10780,130
|
|
20240104,094200,18564350,10820,10820,10820,10820,9
|
|
20240104,094100,18466970,10790,10800,10800,10790,407
|
|
20240104,094000,14075410,10800,10800,10800,10800,0
|
|
20240104,093900,14075410,10800,10820,10820,10800,684
|
|
20240104,093800,6685830,10830,10830,10830,10830,3
|
|
20240104,093700,6653340,10830,10830,10830,10830,7
|
|
20240104,093600,6577530,10820,10820,10820,10820,0
|
|
20240104,093500,6577530,10820,10820,10820,10820,0
|
|
20240104,093400,6577530,10820,10820,10820,10820,16
|
|
20240104,093300,6404410,10840,10840,10840,10840,0
|
|
20240104,093200,6404410,10840,10840,10840,10840,5
|
|
20240104,093100,6350210,10840,10840,10840,10840,0
|
|
20240104,093000,6350210,10840,10840,10840,10840,1
|
|
20240104,092900,6339370,10830,10830,10830,10830,0
|
|
20240104,092800,6339370,10830,10830,10830,10830,1
|
|
20240104,092700,6328540,10810,10820,10820,10810,53
|
|
20240104,092600,5755240,10810,10810,10810,10810,0
|
|
20240104,092500,5755240,10810,10810,10810,10810,0
|
|
20240104,092400,5755240,10810,10810,10810,10810,0
|
|
20240104,092300,5755240,10810,10810,10810,10810,0
|
|
20240104,092200,5755240,10810,10810,10810,10810,0
|
|
20240104,092100,5755240,10810,10810,10810,10810,0
|
|
20240104,092000,5755240,10810,10810,10810,10810,0
|
|
20240104,091900,5755240,10810,10810,10810,10810,0
|
|
20240104,091800,5755240,10810,10810,10810,10810,9
|
|
20240104,091700,5657950,10840,10840,10840,10840,0
|
|
20240104,091600,5657950,10840,10840,10840,10840,0
|
|
20240104,091500,5657950,10840,10840,10840,10840,57
|
|
20240104,091400,5040070,10840,10840,10840,10840,0
|
|
20240104,091300,5040070,10840,10840,10840,10840,1
|
|
20240104,091200,5029230,10810,10810,10810,10810,0
|
|
20240104,091100,5029230,10810,10810,10810,10810,2
|
|
20240104,091000,5007610,10840,10840,10840,10840,0
|
|
20240104,090900,5007610,10840,10840,10840,10840,1
|
|
20240104,090800,4996770,10840,10840,10840,10840,0
|
|
20240104,090700,4996770,10840,10840,10840,10840,10
|
|
20240104,090600,4888370,10840,10840,10840,10840,50
|
|
20240104,090500,4346370,10800,10800,10800,10800,0
|
|
20240104,090400,4346370,10800,10800,10800,10800,0
|
|
20240104,090300,4346370,10800,10800,10800,10800,0
|
|
20240104,090200,4346370,10800,10800,10800,10800,0
|
|
20240104,090100,4346370,10800,10840,10840,10800,274
|
|
20240104,090000,1376650,10820,10840,10840,10820,127
|