653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,195000,80384310,10770,10770,10770,10770,520
|
|
20240105,194900,80384310,10770,10770,10770,10770,0
|
|
20240105,194800,80384310,10770,10770,10770,10770,0
|
|
20240105,194700,80384310,10770,10770,10770,10770,0
|
|
20240105,194600,80384310,10770,10770,10770,10770,0
|
|
20240105,194500,80384310,10770,10770,10770,10770,0
|
|
20240105,194400,80384310,10770,10770,10770,10770,0
|
|
20240105,194300,80384310,10770,10770,10770,10770,0
|
|
20240105,194200,80384310,10770,10770,10770,10770,0
|
|
20240105,194100,80384310,10770,10770,10770,10770,0
|
|
20240105,194000,80384310,10770,10770,10770,10770,0
|
|
20240105,193900,80384310,10770,10770,10770,10770,0
|
|
20240105,193800,80384310,10770,10770,10770,10770,0
|
|
20240105,193700,80384310,10770,10770,10770,10770,0
|
|
20240105,193600,80384310,10770,10770,10770,10770,0
|
|
20240105,193500,80384310,10770,10770,10770,10770,0
|
|
20240105,193400,80384310,10770,10770,10770,10770,0
|
|
20240105,193300,80384310,10770,10770,10770,10770,0
|
|
20240105,193200,80384310,10770,10770,10770,10770,0
|
|
20240105,193100,80384310,10770,10770,10770,10770,0
|
|
20240105,193000,80384310,10770,10770,10770,10770,0
|
|
20240105,192900,80384310,10770,10770,10770,10770,0
|
|
20240105,192800,80384310,10770,10770,10770,10770,0
|
|
20240105,192700,80384310,10770,10770,10770,10770,0
|
|
20240105,192600,80384310,10770,10770,10770,10770,0
|
|
20240105,192500,80384310,10770,10770,10770,10770,0
|
|
20240105,192400,80384310,10770,10770,10770,10770,0
|
|
20240105,192300,80384310,10770,10770,10770,10770,0
|
|
20240105,192200,80384310,10770,10770,10770,10770,0
|
|
20240105,192100,80384310,10770,10770,10770,10770,0
|
|
20240105,192000,80384310,10770,10770,10770,10770,520
|
|
20240105,191900,80384310,10770,10770,10770,10770,0
|
|
20240105,191800,80384310,10770,10770,10770,10770,0
|
|
20240105,191700,80384310,10770,10770,10770,10770,0
|
|
20240105,191600,80384310,10770,10770,10770,10770,0
|
|
20240105,191500,80384310,10770,10770,10770,10770,0
|
|
20240105,191400,80384310,10770,10770,10770,10770,0
|
|
20240105,191300,80384310,10770,10770,10770,10770,0
|
|
20240105,191200,80384310,10770,10770,10770,10770,0
|
|
20240105,191100,80384310,10770,10770,10770,10770,0
|
|
20240105,191000,80384310,10770,10770,10770,10770,0
|
|
20240105,190900,80384310,10770,10770,10770,10770,0
|
|
20240105,190800,80384310,10770,10770,10770,10770,0
|
|
20240105,190700,80384310,10770,10770,10770,10770,0
|
|
20240105,190600,80384310,10770,10770,10770,10770,0
|
|
20240105,190500,80384310,10770,10770,10770,10770,0
|
|
20240105,190400,80384310,10770,10770,10770,10770,0
|
|
20240105,190300,80384310,10770,10770,10770,10770,0
|
|
20240105,190200,80384310,10770,10770,10770,10770,0
|
|
20240105,190100,80384310,10770,10770,10770,10770,0
|
|
20240105,190000,80384310,10770,10770,10770,10770,0
|
|
20240105,185900,80384310,10770,10770,10770,10770,0
|
|
20240105,185800,80384310,10770,10770,10770,10770,0
|
|
20240105,185700,80384310,10770,10770,10770,10770,0
|
|
20240105,185600,80384310,10770,10770,10770,10770,0
|
|
20240105,185500,80384310,10770,10770,10770,10770,0
|
|
20240105,185400,80384310,10770,10770,10770,10770,0
|
|
20240105,185300,80384310,10770,10770,10770,10770,0
|
|
20240105,185200,80384310,10770,10770,10770,10770,0
|
|
20240105,185100,80384310,10770,10770,10770,10770,0
|
|
20240105,185000,80384310,10770,10770,10770,10770,520
|
|
20240105,184900,80384310,10770,10770,10770,10770,0
|
|
20240105,184800,80384310,10770,10770,10770,10770,0
|
|
20240105,184700,80384310,10770,10770,10770,10770,0
|
|
20240105,184600,80384310,10770,10770,10770,10770,0
|
|
20240105,184500,80384310,10770,10770,10770,10770,0
|
|
20240105,184400,80384310,10770,10770,10770,10770,0
|
|
20240105,184300,80384310,10770,10770,10770,10770,0
|
|
20240105,184200,80384310,10770,10770,10770,10770,0
|
|
20240105,184100,80384310,10770,10770,10770,10770,0
|
|
20240105,184000,80384310,10770,10770,10770,10770,0
|
|
20240105,183900,80384310,10770,10770,10770,10770,0
|
|
20240105,183800,80384310,10770,10770,10770,10770,0
|
|
20240105,183700,80384310,10770,10770,10770,10770,0
|
|
20240105,183600,80384310,10770,10770,10770,10770,0
|
|
20240105,183500,80384310,10770,10770,10770,10770,0
|
|
20240105,183400,80384310,10770,10770,10770,10770,0
|
|
20240105,183300,80384310,10770,10770,10770,10770,0
|
|
20240105,183200,80384310,10770,10770,10770,10770,0
|
|
20240105,183100,80384310,10770,10770,10770,10770,0
|
|
20240105,183000,80384310,10770,10770,10770,10770,0
|
|
20240105,182900,80384310,10770,10770,10770,10770,0
|
|
20240105,182800,80384310,10770,10770,10770,10770,0
|
|
20240105,182700,80384310,10770,10770,10770,10770,0
|
|
20240105,182600,80384310,10770,10770,10770,10770,0
|
|
20240105,182500,80384310,10770,10770,10770,10770,0
|
|
20240105,182400,80384310,10770,10770,10770,10770,0
|
|
20240105,182300,80384310,10770,10770,10770,10770,0
|
|
20240105,182200,80384310,10770,10770,10770,10770,0
|
|
20240105,182100,80384310,10770,10770,10770,10770,0
|
|
20240105,182000,80384310,10770,10770,10770,10770,520
|
|
20240105,181900,80384310,10770,10770,10770,10770,0
|
|
20240105,181800,80384310,10770,10770,10770,10770,0
|
|
20240105,181700,80384310,10770,10770,10770,10770,0
|
|
20240105,181600,80384310,10770,10770,10770,10770,0
|
|
20240105,181500,80384310,10770,10770,10770,10770,0
|
|
20240105,181400,80384310,10770,10770,10770,10770,0
|
|
20240105,181300,80384310,10770,10770,10770,10770,0
|
|
20240105,181200,80384310,10770,10770,10770,10770,0
|
|
20240105,181100,80384310,10770,10770,10770,10770,0
|
|
20240105,181000,80384310,10770,10770,10770,10770,0
|
|
20240105,180900,80384310,10770,10770,10770,10770,0
|
|
20240105,180800,80384310,10770,10770,10770,10770,0
|
|
20240105,180700,80384310,10770,10770,10770,10770,0
|
|
20240105,180600,80384310,10770,10770,10770,10770,0
|
|
20240105,180500,80384310,10770,10770,10770,10770,0
|
|
20240105,180400,80384310,10770,10770,10770,10770,0
|
|
20240105,180300,80384310,10770,10770,10770,10770,0
|
|
20240105,180200,80384310,10770,10770,10770,10770,0
|
|
20240105,180100,80384310,10770,10770,10770,10770,0
|
|
20240105,180000,80384310,10770,10770,10770,10770,0
|
|
20240105,175900,80384310,10770,10770,10770,10770,0
|
|
20240105,175800,80384310,10770,10770,10770,10770,0
|
|
20240105,175700,80384310,10770,10770,10770,10770,0
|
|
20240105,175600,80384310,10770,10770,10770,10770,0
|
|
20240105,175500,80384310,10770,10770,10770,10770,0
|
|
20240105,175400,80384310,10770,10770,10770,10770,0
|
|
20240105,175300,80384310,10770,10770,10770,10770,0
|
|
20240105,175200,80384310,10770,10770,10770,10770,0
|
|
20240105,175100,80384310,10770,10770,10770,10770,0
|
|
20240105,175000,80384310,10770,10770,10770,10770,520
|
|
20240105,174900,80384310,10770,10770,10770,10770,0
|
|
20240105,174800,80384310,10770,10770,10770,10770,0
|
|
20240105,174700,80384310,10770,10770,10770,10770,0
|
|
20240105,174600,80384310,10770,10770,10770,10770,0
|
|
20240105,174500,80384310,10770,10770,10770,10770,0
|
|
20240105,174400,80384310,10770,10770,10770,10770,0
|
|
20240105,174300,80384310,10770,10770,10770,10770,0
|
|
20240105,174200,80384310,10770,10770,10770,10770,0
|
|
20240105,174100,80384310,10770,10770,10770,10770,0
|
|
20240105,174000,80384310,10770,10770,10770,10770,0
|
|
20240105,173900,80384310,10770,10770,10770,10770,0
|
|
20240105,173800,80384310,10770,10770,10770,10770,0
|
|
20240105,173700,80384310,10770,10770,10770,10770,0
|
|
20240105,173600,80384310,10770,10770,10770,10770,0
|
|
20240105,173500,80384310,10770,10770,10770,10770,0
|
|
20240105,173400,80384310,10770,10770,10770,10770,0
|
|
20240105,173300,80384310,10770,10770,10770,10770,0
|
|
20240105,173200,80384310,10770,10770,10770,10770,0
|
|
20240105,173100,80384310,10770,10770,10770,10770,0
|
|
20240105,173000,80384310,10770,10770,10770,10770,0
|
|
20240105,172900,80384310,10770,10770,10770,10770,0
|
|
20240105,172800,80384310,10770,10770,10770,10770,0
|
|
20240105,172700,80384310,10770,10770,10770,10770,0
|
|
20240105,172600,80384310,10770,10770,10770,10770,0
|
|
20240105,172500,80384310,10770,10770,10770,10770,0
|
|
20240105,172400,80384310,10770,10770,10770,10770,0
|
|
20240105,172300,80384310,10770,10770,10770,10770,0
|
|
20240105,172200,80384310,10770,10770,10770,10770,0
|
|
20240105,172100,80384310,10770,10770,10770,10770,0
|
|
20240105,172000,80384310,10770,10770,10770,10770,520
|
|
20240105,171900,80384310,10770,10770,10770,10770,0
|
|
20240105,171800,80384310,10770,10770,10770,10770,0
|
|
20240105,171700,80384310,10770,10770,10770,10770,0
|
|
20240105,171600,80384310,10770,10770,10770,10770,0
|
|
20240105,171500,80384310,10770,10770,10770,10770,0
|
|
20240105,171400,80384310,10770,10770,10770,10770,0
|
|
20240105,171300,80384310,10770,10770,10770,10770,0
|
|
20240105,171200,80384310,10770,10770,10770,10770,0
|
|
20240105,171100,80384310,10770,10770,10770,10770,0
|
|
20240105,171000,80384310,10770,10770,10770,10770,0
|
|
20240105,170900,80384310,10770,10770,10770,10770,0
|
|
20240105,170800,80384310,10770,10770,10770,10770,0
|
|
20240105,170700,80384310,10770,10770,10770,10770,0
|
|
20240105,170600,80384310,10770,10770,10770,10770,0
|
|
20240105,170500,80384310,10770,10770,10770,10770,0
|
|
20240105,170400,80384310,10770,10770,10770,10770,0
|
|
20240105,170300,80384310,10770,10770,10770,10770,0
|
|
20240105,170200,80384310,10770,10770,10770,10770,0
|
|
20240105,170100,80384310,10770,10770,10770,10770,0
|
|
20240105,170000,80384310,10770,10770,10770,10770,0
|
|
20240105,165900,80384310,10770,10770,10770,10770,0
|
|
20240105,165800,80384310,10770,10770,10770,10770,0
|
|
20240105,165700,80384310,10770,10770,10770,10770,0
|
|
20240105,165600,80384310,10770,10770,10770,10770,0
|
|
20240105,165500,80384310,10770,10770,10770,10770,0
|
|
20240105,165400,80384310,10770,10770,10770,10770,0
|
|
20240105,165300,80384310,10770,10770,10770,10770,0
|
|
20240105,165200,80384310,10770,10770,10770,10770,0
|
|
20240105,165100,80384310,10770,10770,10770,10770,0
|
|
20240105,165000,80384310,10770,10770,10770,10770,520
|
|
20240105,164900,80384310,10770,10770,10770,10770,0
|
|
20240105,164800,80384310,10770,10770,10770,10770,0
|
|
20240105,164700,80384310,10770,10770,10770,10770,0
|
|
20240105,164600,80384310,10770,10770,10770,10770,0
|
|
20240105,164500,80384310,10770,10770,10770,10770,0
|
|
20240105,164400,80384310,10770,10770,10770,10770,0
|
|
20240105,164300,80384310,10770,10770,10770,10770,0
|
|
20240105,164200,80384310,10770,10770,10770,10770,0
|
|
20240105,164100,80384310,10770,10770,10770,10770,0
|
|
20240105,164000,80384310,10770,10770,10770,10770,0
|
|
20240105,163900,80384310,10770,10770,10770,10770,0
|
|
20240105,163800,80384310,10770,10770,10770,10770,0
|
|
20240105,163700,80384310,10770,10770,10770,10770,0
|
|
20240105,163600,80384310,10770,10770,10770,10770,0
|
|
20240105,163500,80384310,10770,10770,10770,10770,0
|
|
20240105,163400,80384310,10770,10770,10770,10770,0
|
|
20240105,163300,80384310,10770,10770,10770,10770,0
|
|
20240105,163200,80384310,10770,10770,10770,10770,0
|
|
20240105,163100,80384310,10770,10770,10770,10770,0
|
|
20240105,163000,80384310,10770,10770,10770,10770,0
|
|
20240105,162900,80384310,10770,10770,10770,10770,0
|
|
20240105,162800,80384310,10770,10770,10770,10770,0
|
|
20240105,162700,80384310,10770,10770,10770,10770,0
|
|
20240105,162600,80384310,10770,10770,10770,10770,0
|
|
20240105,162500,80384310,10770,10770,10770,10770,0
|
|
20240105,162400,80384310,10770,10770,10770,10770,0
|
|
20240105,162300,80384310,10770,10770,10770,10770,0
|
|
20240105,162200,80384310,10770,10770,10770,10770,0
|
|
20240105,162100,80384310,10770,10770,10770,10770,0
|
|
20240105,162000,80384310,10770,10770,10770,10770,520
|
|
20240105,161900,80384310,10770,10770,10770,10770,0
|
|
20240105,161800,80384310,10770,10770,10770,10770,0
|
|
20240105,161700,80384310,10770,10770,10770,10770,0
|
|
20240105,161600,80384310,10770,10770,10770,10770,0
|
|
20240105,161500,80384310,10770,10770,10770,10770,0
|
|
20240105,161400,80384310,10770,10770,10770,10770,0
|
|
20240105,161300,80384310,10770,10770,10770,10770,0
|
|
20240105,161200,80384310,10770,10770,10770,10770,0
|
|
20240105,161100,80384310,10770,10770,10770,10770,0
|
|
20240105,161000,80384310,10770,10770,10770,10770,0
|
|
20240105,160900,80384310,10770,10770,10770,10770,0
|
|
20240105,160800,80384310,10770,10770,10770,10770,0
|
|
20240105,160700,80384310,10770,10770,10770,10770,0
|
|
20240105,160600,80384310,10770,10770,10770,10770,0
|
|
20240105,160500,80384310,10770,10770,10770,10770,0
|
|
20240105,160400,80384310,10770,10770,10770,10770,0
|
|
20240105,160300,80384310,10770,10770,10770,10770,0
|
|
20240105,160200,80384310,10770,10770,10770,10770,0
|
|
20240105,160100,80384310,10770,10770,10770,10770,0
|
|
20240105,160000,80384310,10770,10770,10770,10770,0
|
|
20240105,155900,80384310,10770,10770,10770,10770,0
|
|
20240105,155800,80384310,10770,10770,10770,10770,0
|
|
20240105,155700,80384310,10770,10770,10770,10770,0
|
|
20240105,155600,80384310,10770,10770,10770,10770,0
|
|
20240105,155500,80384310,10770,10770,10770,10770,0
|
|
20240105,155400,80384310,10770,10770,10770,10770,0
|
|
20240105,155300,80384310,10770,10770,10770,10770,0
|
|
20240105,155200,80384310,10770,10770,10770,10770,0
|
|
20240105,155100,80384310,10770,10770,10770,10770,0
|
|
20240105,155000,80384310,10770,10770,10770,10770,520
|
|
20240105,154900,80384310,10770,10770,10770,10770,0
|
|
20240105,154800,80384310,10770,10770,10770,10770,0
|
|
20240105,154700,80384310,10770,10770,10770,10770,0
|
|
20240105,154600,80384310,10770,10770,10770,10770,0
|
|
20240105,154500,80384310,10770,10770,10770,10770,0
|
|
20240105,154400,80384310,10770,10770,10770,10770,0
|
|
20240105,154300,80384310,10770,10770,10770,10770,0
|
|
20240105,154200,80384310,10770,10770,10770,10770,0
|
|
20240105,154100,80384310,10770,10770,10770,10770,0
|
|
20240105,154000,80384310,10770,10770,10770,10770,0
|
|
20240105,153900,80384310,10770,10770,10770,10770,0
|
|
20240105,153800,80384310,10770,10770,10770,10770,0
|
|
20240105,153700,80384310,10770,10770,10770,10770,0
|
|
20240105,153600,80384310,10770,10770,10770,10770,0
|
|
20240105,153500,80384310,10770,10770,10770,10770,0
|
|
20240105,153400,80384310,10770,10770,10770,10770,0
|
|
20240105,153300,80384310,10770,10770,10770,10770,0
|
|
20240105,153200,80384310,10770,10770,10770,10770,0
|
|
20240105,153100,80384310,10770,10770,10770,10770,0
|
|
20240105,153000,80384310,10770,10770,10770,10770,520
|
|
20240105,152900,74783910,10760,10760,10760,10760,0
|
|
20240105,152800,74783910,10760,10760,10760,10760,0
|
|
20240105,152700,74783910,10760,10760,10760,10760,0
|
|
20240105,152600,74783910,10760,10760,10760,10760,0
|
|
20240105,152500,74783910,10760,10760,10760,10760,0
|
|
20240105,152400,74783910,10760,10760,10760,10760,0
|
|
20240105,152300,74783910,10760,10760,10760,10760,0
|
|
20240105,152200,74783910,10760,10760,10760,10760,0
|
|
20240105,152100,74783910,10760,10760,10760,10760,0
|
|
20240105,152000,74783910,10760,10760,10760,10760,0
|
|
20240105,151900,74783910,10760,10760,10760,10760,0
|
|
20240105,151800,74783910,10760,10760,10760,10760,0
|
|
20240105,151700,74783910,10760,10760,10760,10760,1
|
|
20240105,151600,74773150,10760,10760,10760,10760,0
|
|
20240105,151500,74773150,10760,10760,10760,10760,0
|
|
20240105,151400,74773150,10760,10760,10760,10760,9
|
|
20240105,151300,74676310,10760,10760,10760,10760,0
|
|
20240105,151200,74676310,10760,10760,10760,10760,0
|
|
20240105,151100,74676310,10760,10760,10760,10760,2
|
|
20240105,151000,74654790,10760,10760,10760,10760,0
|
|
20240105,150900,74654790,10760,10760,10760,10760,0
|
|
20240105,150800,74654790,10760,10760,10760,10760,10
|
|
20240105,150700,74547190,10750,10760,10760,10750,92
|
|
20240105,150600,73557390,10770,10770,10770,10770,8
|
|
20240105,150500,73471230,10760,10760,10760,10760,0
|
|
20240105,150400,73471230,10760,10760,10760,10760,0
|
|
20240105,150300,73471230,10760,10760,10760,10760,3
|
|
20240105,150200,73438950,10760,10760,10760,10760,9
|
|
20240105,150100,73342110,10760,10760,10760,10760,1
|
|
20240105,150000,73331350,10760,10760,10760,10760,0
|
|
20240105,145900,73331350,10760,10760,10760,10760,0
|
|
20240105,145800,73331350,10760,10760,10760,10760,93
|
|
20240105,145700,72330670,10750,10750,10750,10750,0
|
|
20240105,145600,72330670,10750,10750,10750,10750,7
|
|
20240105,145500,72255420,10760,10760,10760,10760,0
|
|
20240105,145400,72255420,10760,10760,10760,10760,0
|
|
20240105,145300,72255420,10760,10760,10760,10760,0
|
|
20240105,145200,72255420,10760,10760,10760,10760,0
|
|
20240105,145100,72255420,10760,10760,10760,10760,0
|
|
20240105,145000,72255420,10760,10760,10760,10760,22
|
|
20240105,144900,72018700,10770,10770,10770,10770,0
|
|
20240105,144800,72018700,10770,10770,10770,10770,0
|
|
20240105,144700,72018700,10770,10770,10770,10770,0
|
|
20240105,144600,72018700,10770,10760,10770,10760,76
|
|
20240105,144500,71200280,10770,10770,10770,10770,0
|
|
20240105,144400,71200280,10770,10770,10770,10770,0
|
|
20240105,144300,71200280,10770,10770,10770,10770,0
|
|
20240105,144200,71200280,10770,10770,10770,10770,0
|
|
20240105,144100,71200280,10770,10770,10770,10770,0
|
|
20240105,144000,71200280,10770,10770,10770,10770,0
|
|
20240105,143900,71200280,10770,10770,10770,10770,0
|
|
20240105,143800,71200280,10770,10770,10770,10770,0
|
|
20240105,143700,71200280,10770,10770,10770,10770,0
|
|
20240105,143600,71200280,10770,10740,10770,10740,666
|
|
20240105,143500,64036280,10740,10740,10740,10740,0
|
|
20240105,143400,64036280,10740,10740,10740,10740,0
|
|
20240105,143300,64036280,10740,10740,10740,10740,0
|
|
20240105,143200,64036280,10740,10740,10740,10740,0
|
|
20240105,143100,64036280,10740,10740,10740,10740,0
|
|
20240105,143000,64036280,10740,10740,10740,10740,0
|
|
20240105,142900,64036280,10740,10740,10740,10740,30
|
|
20240105,142800,63714080,10740,10740,10740,10740,0
|
|
20240105,142700,63714080,10740,10740,10740,10740,1
|
|
20240105,142600,63703340,10740,10740,10740,10740,190
|
|
20240105,142500,61662740,10750,10750,10750,10750,164
|
|
20240105,142400,59899740,10740,10740,10740,10740,132
|
|
20240105,142300,58482060,10720,10720,10720,10720,0
|
|
20240105,142200,58482060,10720,10720,10720,10720,0
|
|
20240105,142100,58482060,10720,10720,10720,10720,10
|
|
20240105,142000,58374860,10720,10720,10720,10720,0
|
|
20240105,141900,58374860,10720,10720,10720,10720,0
|
|
20240105,141800,58374860,10720,10720,10720,10720,0
|
|
20240105,141700,58374860,10720,10720,10720,10720,0
|
|
20240105,141600,58374860,10720,10720,10720,10720,210
|
|
20240105,141500,56123660,10720,10720,10720,10720,0
|
|
20240105,141400,56123660,10720,10720,10720,10720,0
|
|
20240105,141300,56123660,10720,10720,10720,10720,0
|
|
20240105,141200,56123660,10720,10720,10720,10720,35
|
|
20240105,141100,55748460,10740,10740,10740,10740,0
|
|
20240105,141000,55748460,10740,10740,10740,10740,0
|
|
20240105,140900,55748460,10740,10740,10740,10740,60
|
|
20240105,140800,55104060,10740,10740,10740,10740,0
|
|
20240105,140700,55104060,10740,10740,10740,10740,0
|
|
20240105,140600,55104060,10740,10740,10740,10740,0
|
|
20240105,140500,55104060,10740,10730,10740,10730,5
|
|
20240105,140400,55050390,10740,10740,10740,10740,0
|
|
20240105,140300,55050390,10740,10740,10740,10740,30
|
|
20240105,140200,54728190,10730,10730,10730,10730,0
|
|
20240105,140100,54728190,10730,10730,10730,10730,30
|
|
20240105,140000,54406290,10730,10730,10730,10730,10
|
|
20240105,135900,54298990,10730,10730,10730,10730,0
|
|
20240105,135800,54298990,10730,10730,10730,10730,0
|
|
20240105,135700,54298990,10730,10730,10730,10730,0
|
|
20240105,135600,54298990,10730,10730,10730,10730,0
|
|
20240105,135500,54298990,10730,10730,10730,10730,0
|
|
20240105,135400,54298990,10730,10730,10730,10730,0
|
|
20240105,135300,54298990,10730,10730,10730,10730,0
|
|
20240105,135200,54298990,10730,10730,10730,10730,0
|
|
20240105,135100,54298990,10730,10730,10730,10730,20
|
|
20240105,135000,54084390,10730,10730,10730,10730,10
|
|
20240105,134900,53977090,10730,10730,10730,10730,40
|
|
20240105,134800,53547890,10730,10730,10730,10730,0
|
|
20240105,134700,53547890,10730,10730,10730,10730,10
|
|
20240105,134600,53440590,10730,10730,10730,10730,2
|
|
20240105,134500,53419130,10730,10750,10750,10730,445
|
|
20240105,134400,48640610,10750,10750,10750,10750,0
|
|
20240105,134300,48640610,10750,10750,10750,10750,0
|
|
20240105,134200,48640610,10750,10750,10750,10750,0
|
|
20240105,134100,48640610,10750,10750,10750,10750,0
|
|
20240105,134000,48640610,10750,10750,10750,10750,0
|
|
20240105,133900,48640610,10750,10750,10750,10750,4
|
|
20240105,133800,48597610,10740,10740,10740,10740,0
|
|
20240105,133700,48597610,10740,10740,10740,10740,1
|
|
20240105,133600,48586870,10750,10750,10750,10750,0
|
|
20240105,133500,48586870,10750,10750,10750,10750,20
|
|
20240105,133400,48371870,10750,10750,10750,10750,20
|
|
20240105,133300,48156870,10750,10750,10750,10750,0
|
|
20240105,133200,48156870,10750,10750,10750,10750,0
|
|
20240105,133100,48156870,10750,10750,10750,10750,0
|
|
20240105,133000,48156870,10750,10750,10750,10750,0
|
|
20240105,132900,48156870,10750,10750,10750,10750,0
|
|
20240105,132800,48156870,10750,10750,10750,10750,0
|
|
20240105,132700,48156870,10750,10750,10750,10750,0
|
|
20240105,132600,48156870,10750,10750,10750,10750,0
|
|
20240105,132500,48156870,10750,10750,10750,10750,0
|
|
20240105,132400,48156870,10750,10750,10750,10750,0
|
|
20240105,132300,48156870,10750,10760,10760,10750,43
|
|
20240105,132200,47694530,10760,10750,10760,10750,30
|
|
20240105,132100,47371990,10740,10740,10740,10740,0
|
|
20240105,132000,47371990,10740,10740,10740,10740,1
|
|
20240105,131900,47361250,10750,10750,10750,10750,0
|
|
20240105,131800,47361250,10750,10750,10750,10750,0
|
|
20240105,131700,47361250,10750,10750,10750,10750,0
|
|
20240105,131600,47361250,10750,10750,10750,10750,0
|
|
20240105,131500,47361250,10750,10750,10750,10750,0
|
|
20240105,131400,47361250,10750,10750,10750,10750,0
|
|
20240105,131300,47361250,10750,10750,10750,10750,0
|
|
20240105,131200,47361250,10750,10750,10750,10750,0
|
|
20240105,131100,47361250,10750,10750,10750,10750,0
|
|
20240105,131000,47361250,10750,10750,10750,10750,0
|
|
20240105,130900,47361250,10750,10750,10750,10750,0
|
|
20240105,130800,47361250,10750,10750,10750,10750,0
|
|
20240105,130700,47361250,10750,10750,10750,10750,0
|
|
20240105,130600,47361250,10750,10750,10750,10750,0
|
|
20240105,130500,47361250,10750,10750,10750,10750,0
|
|
20240105,130400,47361250,10750,10750,10750,10750,0
|
|
20240105,130300,47361250,10750,10750,10750,10750,0
|
|
20240105,130200,47361250,10750,10750,10750,10750,0
|
|
20240105,130100,47361250,10750,10750,10750,10750,0
|
|
20240105,130000,47361250,10750,10750,10750,10750,0
|
|
20240105,125900,47361250,10750,10750,10750,10750,0
|
|
20240105,125800,47361250,10750,10750,10750,10750,0
|
|
20240105,125700,47361250,10750,10750,10750,10750,50
|
|
20240105,125600,46823750,10750,10750,10750,10750,0
|
|
20240105,125500,46823750,10750,10750,10750,10750,20
|
|
20240105,125400,46608750,10750,10750,10750,10750,30
|
|
20240105,125300,46286250,10740,10740,10740,10740,0
|
|
20240105,125200,46286250,10740,10740,10740,10740,0
|
|
20240105,125100,46286250,10740,10740,10740,10740,0
|
|
20240105,125000,46286250,10740,10740,10740,10740,0
|
|
20240105,124900,46286250,10740,10740,10740,10740,4
|
|
20240105,124800,46243290,10750,10750,10750,10750,0
|
|
20240105,124700,46243290,10750,10750,10750,10750,0
|
|
20240105,124600,46243290,10750,10750,10750,10750,4
|
|
20240105,124500,46200290,10760,10760,10760,10760,0
|
|
20240105,124400,46200290,10760,10760,10760,10760,0
|
|
20240105,124300,46200290,10760,10760,10760,10760,0
|
|
20240105,124200,46200290,10760,10760,10760,10760,5
|
|
20240105,124100,46146490,10760,10760,10760,10760,29
|
|
20240105,124000,45834450,10760,10760,10760,10760,0
|
|
20240105,123900,45834450,10760,10760,10760,10760,0
|
|
20240105,123800,45834450,10760,10760,10760,10760,0
|
|
20240105,123700,45834450,10760,10760,10760,10760,0
|
|
20240105,123600,45834450,10760,10760,10760,10760,0
|
|
20240105,123500,45834450,10760,10760,10760,10760,12
|
|
20240105,123400,45705330,10760,10760,10760,10760,1
|
|
20240105,123300,45694570,10760,10760,10760,10760,58
|
|
20240105,123200,45070490,10750,10750,10750,10750,12
|
|
20240105,123100,44941490,10750,10750,10750,10750,0
|
|
20240105,123000,44941490,10750,10750,10750,10750,0
|
|
20240105,122900,44941490,10750,10750,10750,10750,0
|
|
20240105,122800,44941490,10750,10750,10750,10750,9
|
|
20240105,122700,44844740,10750,10750,10750,10750,0
|
|
20240105,122600,44844740,10750,10750,10750,10750,1
|
|
20240105,122500,44833990,10750,10750,10750,10750,5
|
|
20240105,122400,44780240,10750,10750,10750,10750,0
|
|
20240105,122300,44780240,10750,10750,10750,10750,0
|
|
20240105,122200,44780240,10750,10750,10750,10750,10
|
|
20240105,122100,44672740,10750,10750,10750,10750,50
|
|
20240105,122000,44135240,10740,10740,10740,10740,47
|
|
20240105,121900,43630460,10750,10750,10750,10750,0
|
|
20240105,121800,43630460,10750,10750,10750,10750,0
|
|
20240105,121700,43630460,10750,10750,10750,10750,0
|
|
20240105,121600,43630460,10750,10750,10750,10750,140
|
|
20240105,121500,42125460,10740,10740,10740,10740,0
|
|
20240105,121400,42125460,10740,10740,10740,10740,0
|
|
20240105,121300,42125460,10740,10740,10740,10740,0
|
|
20240105,121200,42125460,10740,10740,10740,10740,1
|
|
20240105,121100,42114720,10750,10750,10750,10750,1
|
|
20240105,121000,42103970,10750,10750,10750,10750,0
|
|
20240105,120900,42103970,10750,10750,10750,10750,0
|
|
20240105,120800,42103970,10750,10750,10750,10750,0
|
|
20240105,120700,42103970,10750,10750,10750,10750,0
|
|
20240105,120600,42103970,10750,10750,10750,10750,0
|
|
20240105,120500,42103970,10750,10750,10750,10750,2
|
|
20240105,120400,42082470,10740,10740,10740,10740,1
|
|
20240105,120300,42071730,10740,10740,10740,10740,2
|
|
20240105,120200,42050250,10740,10740,10740,10740,4
|
|
20240105,120100,42007290,10740,10740,10750,10740,3
|
|
20240105,120000,41975060,10740,10740,10740,10740,1
|
|
20240105,115900,41964320,10740,10740,10740,10740,0
|
|
20240105,115800,41964320,10740,10730,10740,10730,250
|
|
20240105,115700,39279330,10740,10740,10740,10740,0
|
|
20240105,115600,39279330,10740,10740,10740,10740,0
|
|
20240105,115500,39279330,10740,10740,10740,10740,0
|
|
20240105,115400,39279330,10740,10710,10740,10710,33
|
|
20240105,115300,38925210,10740,10740,10740,10740,0
|
|
20240105,115200,38925210,10740,10740,10740,10740,0
|
|
20240105,115100,38925210,10740,10740,10740,10740,5
|
|
20240105,115000,38871510,10740,10740,10740,10740,0
|
|
20240105,114900,38871510,10740,10740,10740,10740,0
|
|
20240105,114800,38871510,10740,10740,10740,10740,0
|
|
20240105,114700,38871510,10740,10740,10740,10740,0
|
|
20240105,114600,38871510,10740,10740,10740,10740,130
|
|
20240105,114500,37475310,10740,10740,10740,10740,0
|
|
20240105,114400,37475310,10740,10740,10740,10740,0
|
|
20240105,114300,37475310,10740,10740,10740,10740,0
|
|
20240105,114200,37475310,10740,10740,10740,10740,0
|
|
20240105,114100,37475310,10740,10740,10740,10740,120
|
|
20240105,114000,36186510,10740,10740,10740,10740,0
|
|
20240105,113900,36186510,10740,10740,10740,10740,20
|
|
20240105,113800,35971710,10750,10750,10750,10750,0
|
|
20240105,113700,35971710,10750,10750,10750,10750,0
|
|
20240105,113600,35971710,10750,10750,10750,10750,40
|
|
20240105,113500,35541710,10740,10740,10740,10740,0
|
|
20240105,113400,35541710,10740,10740,10740,10740,0
|
|
20240105,113300,35541710,10740,10740,10740,10740,120
|
|
20240105,113200,34252910,10740,10740,10740,10740,2
|
|
20240105,113100,34231430,10740,10740,10740,10740,0
|
|
20240105,113000,34231430,10740,10740,10740,10740,2
|
|
20240105,112900,34209950,10700,10700,10700,10700,0
|
|
20240105,112800,34209950,10700,10700,10700,10700,0
|
|
20240105,112700,34209950,10700,10700,10700,10700,0
|
|
20240105,112600,34209950,10700,10700,10700,10700,0
|
|
20240105,112500,34209950,10700,10710,10710,10700,10
|
|
20240105,112400,34102910,10700,10700,10700,10700,0
|
|
20240105,112300,34102910,10700,10700,10700,10700,0
|
|
20240105,112200,34102910,10700,10700,10700,10700,0
|
|
20240105,112100,34102910,10700,10700,10700,10700,0
|
|
20240105,112000,34102910,10700,10700,10700,10700,0
|
|
20240105,111900,34102910,10700,10700,10700,10700,0
|
|
20240105,111800,34102910,10700,10700,10700,10700,0
|
|
20240105,111700,34102910,10700,10700,10700,10700,0
|
|
20240105,111600,34102910,10700,10700,10700,10700,0
|
|
20240105,111500,34102910,10700,10700,10700,10700,0
|
|
20240105,111400,34102910,10700,10700,10700,10700,0
|
|
20240105,111300,34102910,10700,10700,10700,10700,0
|
|
20240105,111200,34102910,10700,10700,10700,10700,0
|
|
20240105,111100,34102910,10700,10700,10700,10700,0
|
|
20240105,111000,34102910,10700,10700,10700,10700,0
|
|
20240105,110900,34102910,10700,10710,10710,10700,235
|
|
20240105,110800,31587550,10710,10710,10710,10710,100
|
|
20240105,110700,30516550,10710,10710,10710,10710,0
|
|
20240105,110600,30516550,10710,10710,10710,10710,0
|
|
20240105,110500,30516550,10710,10710,10710,10710,0
|
|
20240105,110400,30516550,10710,10710,10710,10710,0
|
|
20240105,110300,30516550,10710,10710,10710,10710,0
|
|
20240105,110200,30516550,10710,10710,10710,10710,0
|
|
20240105,110100,30516550,10710,10710,10710,10710,0
|
|
20240105,110000,30516550,10710,10710,10710,10710,0
|
|
20240105,105900,30516550,10710,10710,10710,10710,0
|
|
20240105,105800,30516550,10710,10710,10710,10710,0
|
|
20240105,105700,30516550,10710,10710,10710,10710,0
|
|
20240105,105600,30516550,10710,10710,10710,10710,0
|
|
20240105,105500,30516550,10710,10710,10710,10710,0
|
|
20240105,105400,30516550,10710,10710,10710,10710,0
|
|
20240105,105300,30516550,10710,10710,10710,10710,0
|
|
20240105,105200,30516550,10710,10710,10710,10710,1
|
|
20240105,105100,30505840,10720,10720,10720,10720,2
|
|
20240105,105000,30484400,10740,10740,10740,10740,0
|
|
20240105,104900,30484400,10740,10740,10740,10740,0
|
|
20240105,104800,30484400,10740,10740,10740,10740,6
|
|
20240105,104700,30419960,10740,10740,10740,10740,0
|
|
20240105,104600,30419960,10740,10740,10740,10740,16
|
|
20240105,104500,30248120,10740,10740,10740,10740,10
|
|
20240105,104400,30140720,10720,10740,10740,10720,323
|
|
20240105,104300,26674770,10750,10750,10750,10750,2
|
|
20240105,104200,26653270,10750,10750,10750,10750,74
|
|
20240105,104100,25857770,10740,10740,10740,10740,0
|
|
20240105,104000,25857770,10740,10740,10740,10740,5
|
|
20240105,103900,25804070,10740,10740,10740,10740,29
|
|
20240105,103800,25492610,10740,10740,10740,10740,0
|
|
20240105,103700,25492610,10740,10740,10740,10740,0
|
|
20240105,103600,25492610,10740,10740,10740,10740,50
|
|
20240105,103500,24955610,10730,10730,10730,10730,0
|
|
20240105,103400,24955610,10730,10730,10730,10730,2
|
|
20240105,103300,24934150,10730,10730,10730,10730,8
|
|
20240105,103200,24848310,10730,10730,10730,10730,32
|
|
20240105,103100,24504950,10720,10720,10720,10720,0
|
|
20240105,103000,24504950,10720,10720,10720,10720,0
|
|
20240105,102900,24504950,10720,10720,10720,10720,0
|
|
20240105,102800,24504950,10720,10720,10720,10720,1
|
|
20240105,102700,24494230,10730,10730,10730,10730,0
|
|
20240105,102600,24494230,10730,10730,10730,10730,0
|
|
20240105,102500,24494230,10730,10730,10730,10730,0
|
|
20240105,102400,24494230,10730,10730,10730,10730,0
|
|
20240105,102300,24494230,10730,10730,10730,10730,0
|
|
20240105,102200,24494230,10730,10730,10730,10730,47
|
|
20240105,102100,23989920,10730,10730,10730,10730,59
|
|
20240105,102000,23356850,10730,10730,10730,10730,41
|
|
20240105,101900,22916920,10730,10730,10730,10730,0
|
|
20240105,101800,22916920,10730,10730,10730,10730,17
|
|
20240105,101700,22734510,10720,10720,10720,10720,0
|
|
20240105,101600,22734510,10720,10720,10720,10720,3
|
|
20240105,101500,22702350,10720,10720,10720,10720,5
|
|
20240105,101400,22648750,10720,10710,10720,10710,70
|
|
20240105,101300,21898950,10710,10710,10710,10710,21
|
|
20240105,101200,21674040,10710,10710,10710,10710,18
|
|
20240105,101100,21481260,10710,10710,10710,10710,0
|
|
20240105,101000,21481260,10710,10710,10710,10710,0
|
|
20240105,100900,21481260,10710,10710,10710,10710,0
|
|
20240105,100800,21481260,10710,10710,10710,10710,10
|
|
20240105,100700,21374160,10710,10710,10710,10710,0
|
|
20240105,100600,21374160,10710,10710,10710,10710,0
|
|
20240105,100500,21374160,10710,10710,10710,10710,0
|
|
20240105,100400,21374160,10710,10710,10710,10710,2
|
|
20240105,100300,21352740,10710,10710,10710,10710,0
|
|
20240105,100200,21352740,10710,10710,10710,10710,17
|
|
20240105,100100,21170670,10710,10710,10710,10710,10
|
|
20240105,100000,21063570,10710,10710,10710,10710,10
|
|
20240105,095900,20956470,10700,10700,10700,10700,0
|
|
20240105,095800,20956470,10700,10700,10700,10700,11
|
|
20240105,095700,20838770,10700,10700,10700,10700,0
|
|
20240105,095600,20838770,10700,10700,10700,10700,0
|
|
20240105,095500,20838770,10700,10700,10700,10700,3
|
|
20240105,095400,20806670,10700,10700,10700,10700,0
|
|
20240105,095300,20806670,10700,10700,10700,10700,0
|
|
20240105,095200,20806670,10700,10700,10700,10700,2
|
|
20240105,095100,20785270,10700,10700,10700,10700,1
|
|
20240105,095000,20774570,10700,10700,10700,10700,0
|
|
20240105,094900,20774570,10700,10700,10700,10700,0
|
|
20240105,094800,20774570,10700,10700,10700,10700,7
|
|
20240105,094700,20699670,10710,10710,10710,10710,0
|
|
20240105,094600,20699670,10710,10710,10710,10710,0
|
|
20240105,094500,20699670,10710,10710,10710,10710,0
|
|
20240105,094400,20699670,10710,10710,10710,10710,0
|
|
20240105,094300,20699670,10710,10710,10710,10710,0
|
|
20240105,094200,20699670,10710,10710,10710,10710,0
|
|
20240105,094100,20699670,10710,10710,10710,10710,0
|
|
20240105,094000,20699670,10710,10680,10710,10680,7
|
|
20240105,093900,20624730,10710,10710,10710,10710,3
|
|
20240105,093800,20592600,10710,10710,10710,10710,1
|
|
20240105,093700,20581890,10700,10700,10700,10700,40
|
|
20240105,093600,20153890,10700,10700,10700,10700,0
|
|
20240105,093500,20153890,10700,10700,10700,10700,0
|
|
20240105,093400,20153890,10700,10700,10700,10700,10
|
|
20240105,093300,20046890,10680,10660,10680,10660,83
|
|
20240105,093200,19161490,10660,10660,10660,10660,0
|
|
20240105,093100,19161490,10660,10660,10660,10660,0
|
|
20240105,093000,19161490,10660,10660,10660,10660,0
|
|
20240105,092900,19161490,10660,10660,10660,10660,0
|
|
20240105,092800,19161490,10660,10660,10660,10660,0
|
|
20240105,092700,19161490,10660,10660,10660,10660,0
|
|
20240105,092600,19161490,10660,10690,10690,10660,51
|
|
20240105,092500,18617610,10690,10690,10690,10690,0
|
|
20240105,092400,18617610,10690,10690,10690,10690,0
|
|
20240105,092300,18617610,10690,10690,10690,10690,0
|
|
20240105,092200,18617610,10690,10690,10690,10690,0
|
|
20240105,092100,18617610,10690,10690,10690,10690,0
|
|
20240105,092000,18617610,10690,10690,10690,10690,0
|
|
20240105,091900,18617610,10690,10680,10690,10680,100
|
|
20240105,091800,17549130,10650,10650,10650,10650,0
|
|
20240105,091700,17549130,10650,10650,10650,10650,18
|
|
20240105,091600,17357430,10650,10650,10650,10650,43
|
|
20240105,091500,16899480,10650,10660,10660,10640,262
|
|
20240105,091400,14110280,10660,10670,10670,10660,323
|
|
20240105,091300,10667090,10670,10670,10670,10670,5
|
|
20240105,091200,10613740,10660,10660,10660,10660,45
|
|
20240105,091100,10134040,10660,10660,10660,10660,0
|
|
20240105,091000,10134040,10660,10660,10660,10660,0
|
|
20240105,090900,10134040,10660,10660,10660,10660,10
|
|
20240105,090800,10027440,10660,10730,10730,10660,104
|
|
20240105,090700,8914230,10720,10720,10800,10720,47
|
|
20240105,090600,8408590,10700,10700,10700,10700,1
|
|
20240105,090500,8397890,10700,10700,10700,10700,10
|
|
20240105,090400,8290890,10690,10690,10690,10690,80
|
|
20240105,090300,7435690,10660,10660,10660,10650,55
|
|
20240105,090200,6849740,10650,10650,10650,10650,0
|
|
20240105,090100,6849740,10650,10690,10690,10640,638
|
|
20240105,090000,53500,10700,10700,10700,10700,5
|