653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,195000,39379700,10780,10780,10780,10780,141
|
|
20240108,194900,39379700,10780,10780,10780,10780,0
|
|
20240108,194800,39379700,10780,10780,10780,10780,0
|
|
20240108,194700,39379700,10780,10780,10780,10780,0
|
|
20240108,194600,39379700,10780,10780,10780,10780,0
|
|
20240108,194500,39379700,10780,10780,10780,10780,0
|
|
20240108,194400,39379700,10780,10780,10780,10780,0
|
|
20240108,194300,39379700,10780,10780,10780,10780,0
|
|
20240108,194200,39379700,10780,10780,10780,10780,0
|
|
20240108,194100,39379700,10780,10780,10780,10780,0
|
|
20240108,194000,39379700,10780,10780,10780,10780,0
|
|
20240108,193900,39379700,10780,10780,10780,10780,0
|
|
20240108,193800,39379700,10780,10780,10780,10780,0
|
|
20240108,193700,39379700,10780,10780,10780,10780,0
|
|
20240108,193600,39379700,10780,10780,10780,10780,0
|
|
20240108,193500,39379700,10780,10780,10780,10780,0
|
|
20240108,193400,39379700,10780,10780,10780,10780,0
|
|
20240108,193300,39379700,10780,10780,10780,10780,0
|
|
20240108,193200,39379700,10780,10780,10780,10780,0
|
|
20240108,193100,39379700,10780,10780,10780,10780,0
|
|
20240108,193000,39379700,10780,10780,10780,10780,0
|
|
20240108,192900,39379700,10780,10780,10780,10780,0
|
|
20240108,192800,39379700,10780,10780,10780,10780,0
|
|
20240108,192700,39379700,10780,10780,10780,10780,0
|
|
20240108,192600,39379700,10780,10780,10780,10780,0
|
|
20240108,192500,39379700,10780,10780,10780,10780,0
|
|
20240108,192400,39379700,10780,10780,10780,10780,0
|
|
20240108,192300,39379700,10780,10780,10780,10780,0
|
|
20240108,192200,39379700,10780,10780,10780,10780,0
|
|
20240108,192100,39379700,10780,10780,10780,10780,0
|
|
20240108,192000,39379700,10780,10780,10780,10780,141
|
|
20240108,191900,39379700,10780,10780,10780,10780,0
|
|
20240108,191800,39379700,10780,10780,10780,10780,0
|
|
20240108,191700,39379700,10780,10780,10780,10780,0
|
|
20240108,191600,39379700,10780,10780,10780,10780,0
|
|
20240108,191500,39379700,10780,10780,10780,10780,0
|
|
20240108,191400,39379700,10780,10780,10780,10780,0
|
|
20240108,191300,39379700,10780,10780,10780,10780,0
|
|
20240108,191200,39379700,10780,10780,10780,10780,0
|
|
20240108,191100,39379700,10780,10780,10780,10780,0
|
|
20240108,191000,39379700,10780,10780,10780,10780,0
|
|
20240108,190900,39379700,10780,10780,10780,10780,0
|
|
20240108,190800,39379700,10780,10780,10780,10780,0
|
|
20240108,190700,39379700,10780,10780,10780,10780,0
|
|
20240108,190600,39379700,10780,10780,10780,10780,0
|
|
20240108,190500,39379700,10780,10780,10780,10780,0
|
|
20240108,190400,39379700,10780,10780,10780,10780,0
|
|
20240108,190300,39379700,10780,10780,10780,10780,0
|
|
20240108,190200,39379700,10780,10780,10780,10780,0
|
|
20240108,190100,39379700,10780,10780,10780,10780,0
|
|
20240108,190000,39379700,10780,10780,10780,10780,0
|
|
20240108,185900,39379700,10780,10780,10780,10780,0
|
|
20240108,185800,39379700,10780,10780,10780,10780,0
|
|
20240108,185700,39379700,10780,10780,10780,10780,0
|
|
20240108,185600,39379700,10780,10780,10780,10780,0
|
|
20240108,185500,39379700,10780,10780,10780,10780,0
|
|
20240108,185400,39379700,10780,10780,10780,10780,0
|
|
20240108,185300,39379700,10780,10780,10780,10780,0
|
|
20240108,185200,39379700,10780,10780,10780,10780,0
|
|
20240108,185100,39379700,10780,10780,10780,10780,0
|
|
20240108,185000,39379700,10780,10780,10780,10780,141
|
|
20240108,184900,39379700,10780,10780,10780,10780,0
|
|
20240108,184800,39379700,10780,10780,10780,10780,0
|
|
20240108,184700,39379700,10780,10780,10780,10780,0
|
|
20240108,184600,39379700,10780,10780,10780,10780,0
|
|
20240108,184500,39379700,10780,10780,10780,10780,0
|
|
20240108,184400,39379700,10780,10780,10780,10780,0
|
|
20240108,184300,39379700,10780,10780,10780,10780,0
|
|
20240108,184200,39379700,10780,10780,10780,10780,0
|
|
20240108,184100,39379700,10780,10780,10780,10780,0
|
|
20240108,184000,39379700,10780,10780,10780,10780,0
|
|
20240108,183900,39379700,10780,10780,10780,10780,0
|
|
20240108,183800,39379700,10780,10780,10780,10780,0
|
|
20240108,183700,39379700,10780,10780,10780,10780,0
|
|
20240108,183600,39379700,10780,10780,10780,10780,0
|
|
20240108,183500,39379700,10780,10780,10780,10780,0
|
|
20240108,183400,39379700,10780,10780,10780,10780,0
|
|
20240108,183300,39379700,10780,10780,10780,10780,0
|
|
20240108,183200,39379700,10780,10780,10780,10780,0
|
|
20240108,183100,39379700,10780,10780,10780,10780,0
|
|
20240108,183000,39379700,10780,10780,10780,10780,0
|
|
20240108,182900,39379700,10780,10780,10780,10780,0
|
|
20240108,182800,39379700,10780,10780,10780,10780,0
|
|
20240108,182700,39379700,10780,10780,10780,10780,0
|
|
20240108,182600,39379700,10780,10780,10780,10780,0
|
|
20240108,182500,39379700,10780,10780,10780,10780,0
|
|
20240108,182400,39379700,10780,10780,10780,10780,0
|
|
20240108,182300,39379700,10780,10780,10780,10780,0
|
|
20240108,182200,39379700,10780,10780,10780,10780,0
|
|
20240108,182100,39379700,10780,10780,10780,10780,0
|
|
20240108,182000,39379700,10780,10780,10780,10780,141
|
|
20240108,181900,39379700,10780,10780,10780,10780,0
|
|
20240108,181800,39379700,10780,10780,10780,10780,0
|
|
20240108,181700,39379700,10780,10780,10780,10780,0
|
|
20240108,181600,39379700,10780,10780,10780,10780,0
|
|
20240108,181500,39379700,10780,10780,10780,10780,0
|
|
20240108,181400,39379700,10780,10780,10780,10780,0
|
|
20240108,181300,39379700,10780,10780,10780,10780,0
|
|
20240108,181200,39379700,10780,10780,10780,10780,0
|
|
20240108,181100,39379700,10780,10780,10780,10780,0
|
|
20240108,181000,39379700,10780,10780,10780,10780,0
|
|
20240108,180900,39379700,10780,10780,10780,10780,0
|
|
20240108,180800,39379700,10780,10780,10780,10780,0
|
|
20240108,180700,39379700,10780,10780,10780,10780,0
|
|
20240108,180600,39379700,10780,10780,10780,10780,0
|
|
20240108,180500,39379700,10780,10780,10780,10780,0
|
|
20240108,180400,39379700,10780,10780,10780,10780,0
|
|
20240108,180300,39379700,10780,10780,10780,10780,0
|
|
20240108,180200,39379700,10780,10780,10780,10780,0
|
|
20240108,180100,39379700,10780,10780,10780,10780,0
|
|
20240108,180000,39379700,10780,10780,10780,10780,0
|
|
20240108,175900,39379700,10780,10780,10780,10780,0
|
|
20240108,175800,39379700,10780,10780,10780,10780,0
|
|
20240108,175700,39379700,10780,10780,10780,10780,0
|
|
20240108,175600,39379700,10780,10780,10780,10780,0
|
|
20240108,175500,39379700,10780,10780,10780,10780,0
|
|
20240108,175400,39379700,10780,10780,10780,10780,0
|
|
20240108,175300,39379700,10780,10780,10780,10780,0
|
|
20240108,175200,39379700,10780,10780,10780,10780,0
|
|
20240108,175100,39379700,10780,10780,10780,10780,0
|
|
20240108,175000,39379700,10780,10780,10780,10780,141
|
|
20240108,174900,39379700,10780,10780,10780,10780,0
|
|
20240108,174800,39379700,10780,10780,10780,10780,0
|
|
20240108,174700,39379700,10780,10780,10780,10780,0
|
|
20240108,174600,39379700,10780,10780,10780,10780,0
|
|
20240108,174500,39379700,10780,10780,10780,10780,0
|
|
20240108,174400,39379700,10780,10780,10780,10780,0
|
|
20240108,174300,39379700,10780,10780,10780,10780,0
|
|
20240108,174200,39379700,10780,10780,10780,10780,0
|
|
20240108,174100,39379700,10780,10780,10780,10780,0
|
|
20240108,174000,39379700,10780,10780,10780,10780,0
|
|
20240108,173900,39379700,10780,10780,10780,10780,0
|
|
20240108,173800,39379700,10780,10780,10780,10780,0
|
|
20240108,173700,39379700,10780,10780,10780,10780,0
|
|
20240108,173600,39379700,10780,10780,10780,10780,0
|
|
20240108,173500,39379700,10780,10780,10780,10780,0
|
|
20240108,173400,39379700,10780,10780,10780,10780,0
|
|
20240108,173300,39379700,10780,10780,10780,10780,0
|
|
20240108,173200,39379700,10780,10780,10780,10780,0
|
|
20240108,173100,39379700,10780,10780,10780,10780,0
|
|
20240108,173000,39379700,10780,10780,10780,10780,0
|
|
20240108,172900,39379700,10780,10780,10780,10780,0
|
|
20240108,172800,39379700,10780,10780,10780,10780,0
|
|
20240108,172700,39379700,10780,10780,10780,10780,0
|
|
20240108,172600,39379700,10780,10780,10780,10780,0
|
|
20240108,172500,39379700,10780,10780,10780,10780,0
|
|
20240108,172400,39379700,10780,10780,10780,10780,0
|
|
20240108,172300,39379700,10780,10780,10780,10780,0
|
|
20240108,172200,39379700,10780,10780,10780,10780,0
|
|
20240108,172100,39379700,10780,10780,10780,10780,0
|
|
20240108,172000,39379700,10780,10780,10780,10780,141
|
|
20240108,171900,39379700,10780,10780,10780,10780,0
|
|
20240108,171800,39379700,10780,10780,10780,10780,0
|
|
20240108,171700,39379700,10780,10780,10780,10780,0
|
|
20240108,171600,39379700,10780,10780,10780,10780,0
|
|
20240108,171500,39379700,10780,10780,10780,10780,0
|
|
20240108,171400,39379700,10780,10780,10780,10780,0
|
|
20240108,171300,39379700,10780,10780,10780,10780,0
|
|
20240108,171200,39379700,10780,10780,10780,10780,0
|
|
20240108,171100,39379700,10780,10780,10780,10780,0
|
|
20240108,171000,39379700,10780,10780,10780,10780,0
|
|
20240108,170900,39379700,10780,10780,10780,10780,0
|
|
20240108,170800,39379700,10780,10780,10780,10780,0
|
|
20240108,170700,39379700,10780,10780,10780,10780,0
|
|
20240108,170600,39379700,10780,10780,10780,10780,0
|
|
20240108,170500,39379700,10780,10780,10780,10780,0
|
|
20240108,170400,39379700,10780,10780,10780,10780,0
|
|
20240108,170300,39379700,10780,10780,10780,10780,0
|
|
20240108,170200,39379700,10780,10780,10780,10780,0
|
|
20240108,170100,39379700,10780,10780,10780,10780,0
|
|
20240108,170000,39379700,10780,10780,10780,10780,0
|
|
20240108,165900,39379700,10780,10780,10780,10780,0
|
|
20240108,165800,39379700,10780,10780,10780,10780,0
|
|
20240108,165700,39379700,10780,10780,10780,10780,0
|
|
20240108,165600,39379700,10780,10780,10780,10780,0
|
|
20240108,165500,39379700,10780,10780,10780,10780,0
|
|
20240108,165400,39379700,10780,10780,10780,10780,0
|
|
20240108,165300,39379700,10780,10780,10780,10780,0
|
|
20240108,165200,39379700,10780,10780,10780,10780,0
|
|
20240108,165100,39379700,10780,10780,10780,10780,0
|
|
20240108,165000,39379700,10780,10780,10780,10780,141
|
|
20240108,164900,39379700,10780,10780,10780,10780,0
|
|
20240108,164800,39379700,10780,10780,10780,10780,0
|
|
20240108,164700,39379700,10780,10780,10780,10780,0
|
|
20240108,164600,39379700,10780,10780,10780,10780,0
|
|
20240108,164500,39379700,10780,10780,10780,10780,0
|
|
20240108,164400,39379700,10780,10780,10780,10780,0
|
|
20240108,164300,39379700,10780,10780,10780,10780,0
|
|
20240108,164200,39379700,10780,10780,10780,10780,0
|
|
20240108,164100,39379700,10780,10780,10780,10780,0
|
|
20240108,164000,39379700,10780,10780,10780,10780,0
|
|
20240108,163900,39379700,10780,10780,10780,10780,0
|
|
20240108,163800,39379700,10780,10780,10780,10780,0
|
|
20240108,163700,39379700,10780,10780,10780,10780,0
|
|
20240108,163600,39379700,10780,10780,10780,10780,0
|
|
20240108,163500,39379700,10780,10780,10780,10780,0
|
|
20240108,163400,39379700,10780,10780,10780,10780,0
|
|
20240108,163300,39379700,10780,10780,10780,10780,0
|
|
20240108,163200,39379700,10780,10780,10780,10780,0
|
|
20240108,163100,39379700,10780,10780,10780,10780,0
|
|
20240108,163000,39379700,10780,10780,10780,10780,0
|
|
20240108,162900,39379700,10780,10780,10780,10780,0
|
|
20240108,162800,39379700,10780,10780,10780,10780,0
|
|
20240108,162700,39379700,10780,10780,10780,10780,0
|
|
20240108,162600,39379700,10780,10780,10780,10780,0
|
|
20240108,162500,39379700,10780,10780,10780,10780,0
|
|
20240108,162400,39379700,10780,10780,10780,10780,0
|
|
20240108,162300,39379700,10780,10780,10780,10780,0
|
|
20240108,162200,39379700,10780,10780,10780,10780,0
|
|
20240108,162100,39379700,10780,10780,10780,10780,0
|
|
20240108,162000,39379700,10780,10780,10780,10780,141
|
|
20240108,161900,39379700,10780,10780,10780,10780,0
|
|
20240108,161800,39379700,10780,10780,10780,10780,0
|
|
20240108,161700,39379700,10780,10780,10780,10780,0
|
|
20240108,161600,39379700,10780,10780,10780,10780,0
|
|
20240108,161500,39379700,10780,10780,10780,10780,0
|
|
20240108,161400,39379700,10780,10780,10780,10780,0
|
|
20240108,161300,39379700,10780,10780,10780,10780,0
|
|
20240108,161200,39379700,10780,10780,10780,10780,0
|
|
20240108,161100,39379700,10780,10780,10780,10780,0
|
|
20240108,161000,39379700,10780,10780,10780,10780,0
|
|
20240108,160900,39379700,10780,10780,10780,10780,0
|
|
20240108,160800,39379700,10780,10780,10780,10780,0
|
|
20240108,160700,39379700,10780,10780,10780,10780,0
|
|
20240108,160600,39379700,10780,10780,10780,10780,0
|
|
20240108,160500,39379700,10780,10780,10780,10780,0
|
|
20240108,160400,39379700,10780,10780,10780,10780,0
|
|
20240108,160300,39379700,10780,10780,10780,10780,0
|
|
20240108,160200,39379700,10780,10780,10780,10780,0
|
|
20240108,160100,39379700,10780,10780,10780,10780,0
|
|
20240108,160000,39379700,10780,10780,10780,10780,0
|
|
20240108,155900,39379700,10780,10780,10780,10780,0
|
|
20240108,155800,39379700,10780,10780,10780,10780,0
|
|
20240108,155700,39379700,10780,10780,10780,10780,0
|
|
20240108,155600,39379700,10780,10780,10780,10780,0
|
|
20240108,155500,39379700,10780,10780,10780,10780,0
|
|
20240108,155400,39379700,10780,10780,10780,10780,0
|
|
20240108,155300,39379700,10780,10780,10780,10780,0
|
|
20240108,155200,39379700,10780,10780,10780,10780,0
|
|
20240108,155100,39379700,10780,10780,10780,10780,0
|
|
20240108,155000,39379700,10780,10780,10780,10780,141
|
|
20240108,154900,39379700,10780,10780,10780,10780,0
|
|
20240108,154800,39379700,10780,10780,10780,10780,0
|
|
20240108,154700,39379700,10780,10780,10780,10780,0
|
|
20240108,154600,39379700,10780,10780,10780,10780,0
|
|
20240108,154500,39379700,10780,10780,10780,10780,0
|
|
20240108,154400,39379700,10780,10780,10780,10780,0
|
|
20240108,154300,39379700,10780,10780,10780,10780,0
|
|
20240108,154200,39379700,10780,10780,10780,10780,0
|
|
20240108,154100,39379700,10780,10780,10780,10780,0
|
|
20240108,154000,39379700,10780,10780,10780,10780,0
|
|
20240108,153900,39379700,10780,10780,10780,10780,0
|
|
20240108,153800,39379700,10780,10780,10780,10780,0
|
|
20240108,153700,39379700,10780,10780,10780,10780,0
|
|
20240108,153600,39379700,10780,10780,10780,10780,0
|
|
20240108,153500,39379700,10780,10780,10780,10780,0
|
|
20240108,153400,39379700,10780,10780,10780,10780,0
|
|
20240108,153300,39379700,10780,10780,10780,10780,0
|
|
20240108,153200,39379700,10780,10780,10780,10780,0
|
|
20240108,153100,39379700,10780,10780,10780,10780,0
|
|
20240108,153000,39379700,10780,10780,10780,10780,141
|
|
20240108,152900,37859720,10780,10780,10780,10780,0
|
|
20240108,152800,37859720,10780,10780,10780,10780,0
|
|
20240108,152700,37859720,10780,10780,10780,10780,0
|
|
20240108,152600,37859720,10780,10780,10780,10780,0
|
|
20240108,152500,37859720,10780,10780,10780,10780,0
|
|
20240108,152400,37859720,10780,10780,10780,10780,0
|
|
20240108,152300,37859720,10780,10780,10780,10780,0
|
|
20240108,152200,37859720,10780,10780,10780,10780,0
|
|
20240108,152100,37859720,10780,10780,10780,10780,0
|
|
20240108,152000,37859720,10780,10780,10780,10780,0
|
|
20240108,151900,37859720,10780,10780,10780,10780,1
|
|
20240108,151800,37848940,10780,10780,10780,10780,0
|
|
20240108,151700,37848940,10780,10780,10780,10780,0
|
|
20240108,151600,37848940,10780,10780,10780,10780,0
|
|
20240108,151500,37848940,10780,10780,10780,10780,1
|
|
20240108,151400,37838160,10770,10770,10770,10770,0
|
|
20240108,151300,37838160,10770,10770,10770,10770,0
|
|
20240108,151200,37838160,10770,10770,10770,10770,0
|
|
20240108,151100,37838160,10770,10770,10770,10770,1
|
|
20240108,151000,37827390,10770,10770,10770,10770,1
|
|
20240108,150900,37816620,10770,10770,10770,10770,0
|
|
20240108,150800,37816620,10770,10770,10770,10770,0
|
|
20240108,150700,37816620,10770,10770,10770,10770,0
|
|
20240108,150600,37816620,10770,10770,10770,10770,0
|
|
20240108,150500,37816620,10770,10770,10770,10770,186
|
|
20240108,150400,35813400,10770,10770,10770,10770,71
|
|
20240108,150300,35048730,10780,10780,10780,10780,0
|
|
20240108,150200,35048730,10780,10780,10780,10780,10
|
|
20240108,150100,34940930,10780,10780,10780,10780,0
|
|
20240108,150000,34940930,10780,10780,10780,10780,1
|
|
20240108,145900,34930150,10780,10780,10780,10780,0
|
|
20240108,145800,34930150,10780,10780,10780,10780,0
|
|
20240108,145700,34930150,10780,10780,10780,10780,0
|
|
20240108,145600,34930150,10780,10780,10780,10780,0
|
|
20240108,145500,34930150,10780,10780,10780,10780,0
|
|
20240108,145400,34930150,10780,10780,10780,10780,0
|
|
20240108,145300,34930150,10780,10780,10780,10780,10
|
|
20240108,145200,34822350,10780,10780,10780,10780,7
|
|
20240108,145100,34746890,10780,10780,10780,10780,0
|
|
20240108,145000,34746890,10780,10780,10780,10780,0
|
|
20240108,144900,34746890,10780,10780,10780,10780,9
|
|
20240108,144800,34649870,10780,10780,10780,10780,0
|
|
20240108,144700,34649870,10780,10780,10780,10780,0
|
|
20240108,144600,34649870,10780,10780,10780,10780,0
|
|
20240108,144500,34649870,10780,10780,10780,10780,0
|
|
20240108,144400,34649870,10780,10780,10780,10780,0
|
|
20240108,144300,34649870,10780,10780,10780,10780,0
|
|
20240108,144200,34649870,10780,10780,10780,10780,0
|
|
20240108,144100,34649870,10780,10780,10780,10780,13
|
|
20240108,144000,34509730,10780,10780,10780,10780,0
|
|
20240108,143900,34509730,10780,10780,10780,10780,24
|
|
20240108,143800,34251010,10780,10780,10780,10780,0
|
|
20240108,143700,34251010,10780,10780,10780,10780,0
|
|
20240108,143600,34251010,10780,10780,10780,10780,0
|
|
20240108,143500,34251010,10780,10780,10780,10780,1
|
|
20240108,143400,34240230,10770,10770,10770,10770,0
|
|
20240108,143300,34240230,10770,10770,10770,10770,0
|
|
20240108,143200,34240230,10770,10770,10770,10770,0
|
|
20240108,143100,34240230,10770,10770,10770,10770,0
|
|
20240108,143000,34240230,10770,10770,10770,10770,0
|
|
20240108,142900,34240230,10770,10770,10770,10770,0
|
|
20240108,142800,34240230,10770,10770,10770,10770,0
|
|
20240108,142700,34240230,10770,10770,10770,10770,0
|
|
20240108,142600,34240230,10770,10770,10770,10770,0
|
|
20240108,142500,34240230,10770,10770,10770,10770,0
|
|
20240108,142400,34240230,10770,10770,10770,10770,0
|
|
20240108,142300,34240230,10770,10770,10770,10770,109
|
|
20240108,142200,33066300,10770,10770,10770,10770,0
|
|
20240108,142100,33066300,10770,10770,10770,10770,0
|
|
20240108,142000,33066300,10770,10770,10770,10770,0
|
|
20240108,141900,33066300,10770,10770,10770,10770,0
|
|
20240108,141800,33066300,10770,10770,10770,10770,0
|
|
20240108,141700,33066300,10770,10770,10770,10770,0
|
|
20240108,141600,33066300,10770,10770,10770,10770,0
|
|
20240108,141500,33066300,10770,10770,10770,10770,0
|
|
20240108,141400,33066300,10770,10770,10770,10770,0
|
|
20240108,141300,33066300,10770,10770,10770,10770,0
|
|
20240108,141200,33066300,10770,10770,10770,10770,0
|
|
20240108,141100,33066300,10770,10770,10770,10770,6
|
|
20240108,141000,33001680,10770,10770,10770,10770,0
|
|
20240108,140900,33001680,10770,10770,10770,10770,15
|
|
20240108,140800,32840130,10770,10770,10770,10770,0
|
|
20240108,140700,32840130,10770,10770,10770,10770,1
|
|
20240108,140600,32829360,10770,10770,10770,10770,0
|
|
20240108,140500,32829360,10770,10770,10770,10770,0
|
|
20240108,140400,32829360,10770,10770,10770,10770,5
|
|
20240108,140300,32775510,10770,10770,10770,10770,0
|
|
20240108,140200,32775510,10770,10770,10770,10770,0
|
|
20240108,140100,32775510,10770,10770,10770,10770,0
|
|
20240108,140000,32775510,10770,10770,10770,10770,0
|
|
20240108,135900,32775510,10770,10770,10770,10770,1
|
|
20240108,135800,32764740,10760,10760,10760,10760,0
|
|
20240108,135700,32764740,10760,10760,10760,10760,0
|
|
20240108,135600,32764740,10760,10760,10760,10760,0
|
|
20240108,135500,32764740,10760,10760,10760,10760,0
|
|
20240108,135400,32764740,10760,10760,10760,10760,0
|
|
20240108,135300,32764740,10760,10760,10760,10760,0
|
|
20240108,135200,32764740,10760,10760,10760,10760,0
|
|
20240108,135100,32764740,10760,10760,10760,10760,0
|
|
20240108,135000,32764740,10760,10760,10760,10760,0
|
|
20240108,134900,32764740,10760,10760,10760,10760,0
|
|
20240108,134800,32764740,10760,10760,10760,10760,0
|
|
20240108,134700,32764740,10760,10760,10760,10760,0
|
|
20240108,134600,32764740,10760,10780,10780,10760,640
|
|
20240108,134500,25872000,10790,10790,10790,10790,0
|
|
20240108,134400,25872000,10790,10790,10790,10790,0
|
|
20240108,134300,25872000,10790,10790,10790,10790,0
|
|
20240108,134200,25872000,10790,10790,10790,10790,0
|
|
20240108,134100,25872000,10790,10790,10790,10790,0
|
|
20240108,134000,25872000,10790,10790,10790,10790,0
|
|
20240108,133900,25872000,10790,10790,10790,10790,0
|
|
20240108,133800,25872000,10790,10790,10790,10790,0
|
|
20240108,133700,25872000,10790,10790,10790,10790,0
|
|
20240108,133600,25872000,10790,10790,10790,10790,0
|
|
20240108,133500,25872000,10790,10790,10790,10790,1
|
|
20240108,133400,25861210,10780,10780,10780,10780,0
|
|
20240108,133300,25861210,10780,10780,10780,10780,0
|
|
20240108,133200,25861210,10780,10780,10780,10780,0
|
|
20240108,133100,25861210,10780,10780,10780,10780,0
|
|
20240108,133000,25861210,10780,10780,10780,10780,0
|
|
20240108,132900,25861210,10780,10780,10780,10780,0
|
|
20240108,132800,25861210,10780,10780,10780,10780,0
|
|
20240108,132700,25861210,10780,10780,10780,10780,0
|
|
20240108,132600,25861210,10780,10780,10780,10780,0
|
|
20240108,132500,25861210,10780,10780,10780,10780,0
|
|
20240108,132400,25861210,10780,10780,10780,10780,0
|
|
20240108,132300,25861210,10780,10780,10780,10780,0
|
|
20240108,132200,25861210,10780,10780,10780,10780,0
|
|
20240108,132100,25861210,10780,10780,10780,10780,0
|
|
20240108,132000,25861210,10780,10780,10780,10780,0
|
|
20240108,131900,25861210,10780,10780,10780,10780,0
|
|
20240108,131800,25861210,10780,10780,10780,10780,1
|
|
20240108,131700,25850430,10790,10790,10790,10790,0
|
|
20240108,131600,25850430,10790,10790,10790,10790,0
|
|
20240108,131500,25850430,10790,10790,10790,10790,20
|
|
20240108,131400,25634630,10790,10790,10790,10790,8
|
|
20240108,131300,25548310,10790,10790,10790,10790,0
|
|
20240108,131200,25548310,10790,10790,10790,10790,10
|
|
20240108,131100,25440410,10790,10790,10790,10790,0
|
|
20240108,131000,25440410,10790,10790,10790,10790,0
|
|
20240108,130900,25440410,10790,10790,10790,10790,0
|
|
20240108,130800,25440410,10790,10790,10790,10790,0
|
|
20240108,130700,25440410,10790,10790,10790,10790,30
|
|
20240108,130600,25116710,10790,10790,10790,10790,9
|
|
20240108,130500,25019600,10790,10790,10790,10790,0
|
|
20240108,130400,25019600,10790,10790,10790,10790,3
|
|
20240108,130300,24987230,10780,10780,10780,10780,1
|
|
20240108,130200,24976450,10780,10780,10780,10780,0
|
|
20240108,130100,24976450,10780,10780,10780,10780,0
|
|
20240108,130000,24976450,10780,10780,10780,10780,25
|
|
20240108,125900,24706950,10780,10780,10780,10780,0
|
|
20240108,125800,24706950,10780,10780,10780,10780,0
|
|
20240108,125700,24706950,10780,10780,10780,10780,0
|
|
20240108,125600,24706950,10780,10780,10780,10780,0
|
|
20240108,125500,24706950,10780,10780,10780,10780,0
|
|
20240108,125400,24706950,10780,10780,10780,10780,7
|
|
20240108,125300,24631490,10780,10780,10780,10780,30
|
|
20240108,125200,24308090,10770,10770,10770,10770,76
|
|
20240108,125100,23489570,10780,10780,10780,10780,0
|
|
20240108,125000,23489570,10780,10780,10780,10780,4
|
|
20240108,124900,23446450,10780,10780,10780,10780,0
|
|
20240108,124800,23446450,10780,10780,10780,10780,0
|
|
20240108,124700,23446450,10780,10780,10780,10780,13
|
|
20240108,124600,23306310,10780,10780,10780,10780,28
|
|
20240108,124500,23004470,10790,10790,10790,10790,0
|
|
20240108,124400,23004470,10790,10790,10790,10790,0
|
|
20240108,124300,23004470,10790,10790,10790,10790,5
|
|
20240108,124200,22950520,10790,10790,10790,10790,0
|
|
20240108,124100,22950520,10790,10790,10790,10790,0
|
|
20240108,124000,22950520,10790,10790,10790,10790,0
|
|
20240108,123900,22950520,10790,10790,10790,10790,0
|
|
20240108,123800,22950520,10790,10790,10790,10790,48
|
|
20240108,123700,22432600,10780,10780,10780,10780,2
|
|
20240108,123600,22411040,10780,10780,10780,10780,0
|
|
20240108,123500,22411040,10780,10780,10780,10780,2
|
|
20240108,123400,22389480,10790,10790,10790,10790,0
|
|
20240108,123300,22389480,10790,10790,10790,10790,0
|
|
20240108,123200,22389480,10790,10790,10790,10790,2
|
|
20240108,123100,22367900,10790,10790,10790,10790,98
|
|
20240108,123000,21310480,10780,10780,10780,10780,0
|
|
20240108,122900,21310480,10780,10780,10780,10780,0
|
|
20240108,122800,21310480,10780,10780,10780,10780,19
|
|
20240108,122700,21105660,10780,10780,10780,10780,0
|
|
20240108,122600,21105660,10780,10780,10780,10780,0
|
|
20240108,122500,21105660,10780,10780,10780,10780,7
|
|
20240108,122400,21030200,10780,10780,10780,10780,0
|
|
20240108,122300,21030200,10780,10780,10780,10780,0
|
|
20240108,122200,21030200,10780,10780,10780,10780,0
|
|
20240108,122100,21030200,10780,10780,10780,10780,0
|
|
20240108,122000,21030200,10780,10780,10780,10780,0
|
|
20240108,121900,21030200,10780,10780,10780,10780,0
|
|
20240108,121800,21030200,10780,10780,10780,10780,0
|
|
20240108,121700,21030200,10780,10780,10780,10780,4
|
|
20240108,121600,20987080,10790,10790,10790,10790,0
|
|
20240108,121500,20987080,10790,10790,10790,10790,0
|
|
20240108,121400,20987080,10790,10790,10790,10790,0
|
|
20240108,121300,20987080,10790,10790,10790,10790,0
|
|
20240108,121200,20987080,10790,10790,10790,10790,10
|
|
20240108,121100,20879180,10790,10790,10790,10790,0
|
|
20240108,121000,20879180,10790,10790,10790,10790,0
|
|
20240108,120900,20879180,10790,10790,10790,10790,0
|
|
20240108,120800,20879180,10790,10790,10790,10790,2
|
|
20240108,120700,20857600,10780,10780,10780,10780,0
|
|
20240108,120600,20857600,10780,10780,10780,10780,1
|
|
20240108,120500,20846820,10780,10780,10780,10780,0
|
|
20240108,120400,20846820,10780,10780,10780,10780,0
|
|
20240108,120300,20846820,10780,10780,10780,10780,0
|
|
20240108,120200,20846820,10780,10780,10780,10780,0
|
|
20240108,120100,20846820,10780,10780,10780,10780,0
|
|
20240108,120000,20846820,10780,10780,10780,10780,1
|
|
20240108,115900,20836040,10780,10780,10780,10780,0
|
|
20240108,115800,20836040,10780,10780,10780,10780,0
|
|
20240108,115700,20836040,10780,10780,10780,10780,19
|
|
20240108,115600,20631220,10780,10780,10780,10780,0
|
|
20240108,115500,20631220,10780,10780,10780,10780,0
|
|
20240108,115400,20631220,10780,10780,10780,10780,6
|
|
20240108,115300,20566540,10780,10780,10780,10780,0
|
|
20240108,115200,20566540,10780,10780,10780,10780,3
|
|
20240108,115100,20534200,10790,10790,10790,10790,2
|
|
20240108,115000,20512620,10800,10800,10800,10800,100
|
|
20240108,114900,19432620,10800,10800,10800,10800,0
|
|
20240108,114800,19432620,10800,10800,10800,10800,0
|
|
20240108,114700,19432620,10800,10800,10800,10800,0
|
|
20240108,114600,19432620,10800,10800,10800,10800,0
|
|
20240108,114500,19432620,10800,10800,10800,10800,0
|
|
20240108,114400,19432620,10800,10800,10800,10800,0
|
|
20240108,114300,19432620,10800,10800,10800,10800,0
|
|
20240108,114200,19432620,10800,10800,10800,10800,10
|
|
20240108,114100,19324620,10800,10800,10800,10800,0
|
|
20240108,114000,19324620,10800,10800,10800,10800,0
|
|
20240108,113900,19324620,10800,10800,10800,10800,0
|
|
20240108,113800,19324620,10800,10800,10800,10800,0
|
|
20240108,113700,19324620,10800,10800,10800,10800,0
|
|
20240108,113600,19324620,10800,10800,10800,10800,0
|
|
20240108,113500,19324620,10800,10800,10800,10800,0
|
|
20240108,113400,19324620,10800,10800,10800,10800,0
|
|
20240108,113300,19324620,10800,10800,10800,10800,0
|
|
20240108,113200,19324620,10800,10800,10800,10800,0
|
|
20240108,113100,19324620,10800,10800,10800,10800,0
|
|
20240108,113000,19324620,10800,10800,10800,10800,0
|
|
20240108,112900,19324620,10800,10800,10800,10800,0
|
|
20240108,112800,19324620,10800,10800,10800,10800,0
|
|
20240108,112700,19324620,10800,10800,10800,10800,0
|
|
20240108,112600,19324620,10800,10800,10800,10800,0
|
|
20240108,112500,19324620,10800,10800,10800,10800,0
|
|
20240108,112400,19324620,10800,10800,10800,10800,0
|
|
20240108,112300,19324620,10800,10800,10800,10800,0
|
|
20240108,112200,19324620,10800,10800,10800,10800,2
|
|
20240108,112100,19303020,10800,10800,10800,10800,0
|
|
20240108,112000,19303020,10800,10800,10800,10800,0
|
|
20240108,111900,19303020,10800,10800,10800,10800,31
|
|
20240108,111800,18968220,10800,10800,10800,10800,0
|
|
20240108,111700,18968220,10800,10800,10800,10800,0
|
|
20240108,111600,18968220,10800,10800,10800,10800,0
|
|
20240108,111500,18968220,10800,10800,10800,10800,0
|
|
20240108,111400,18968220,10800,10800,10800,10800,0
|
|
20240108,111300,18968220,10800,10800,10800,10800,0
|
|
20240108,111200,18968220,10800,10800,10800,10800,0
|
|
20240108,111100,18968220,10800,10790,10800,10790,50
|
|
20240108,111000,18428380,10800,10800,10800,10800,0
|
|
20240108,110900,18428380,10800,10800,10800,10800,0
|
|
20240108,110800,18428380,10800,10800,10800,10800,0
|
|
20240108,110700,18428380,10800,10800,10800,10800,35
|
|
20240108,110600,18050380,10800,10800,10800,10800,3
|
|
20240108,110500,18017980,10800,10800,10800,10800,0
|
|
20240108,110400,18017980,10800,10800,10800,10800,0
|
|
20240108,110300,18017980,10800,10800,10800,10800,0
|
|
20240108,110200,18017980,10800,10800,10800,10800,0
|
|
20240108,110100,18017980,10800,10800,10800,10800,0
|
|
20240108,110000,18017980,10800,10800,10800,10800,0
|
|
20240108,105900,18017980,10800,10800,10800,10800,0
|
|
20240108,105800,18017980,10800,10800,10800,10800,0
|
|
20240108,105700,18017980,10800,10800,10800,10800,9
|
|
20240108,105600,17920780,10800,10800,10800,10800,0
|
|
20240108,105500,17920780,10800,10800,10800,10800,2
|
|
20240108,105400,17899180,10800,10800,10800,10800,0
|
|
20240108,105300,17899180,10800,10800,10800,10800,0
|
|
20240108,105200,17899180,10800,10800,10800,10800,0
|
|
20240108,105100,17899180,10800,10800,10800,10800,0
|
|
20240108,105000,17899180,10800,10800,10800,10800,0
|
|
20240108,104900,17899180,10800,10800,10800,10800,50
|
|
20240108,104800,17359180,10800,10800,10800,10800,0
|
|
20240108,104700,17359180,10800,10800,10800,10800,0
|
|
20240108,104600,17359180,10800,10800,10800,10800,2
|
|
20240108,104500,17337580,10800,10800,10800,10800,0
|
|
20240108,104400,17337580,10800,10800,10800,10800,0
|
|
20240108,104300,17337580,10800,10800,10800,10800,0
|
|
20240108,104200,17337580,10800,10800,10800,10800,1
|
|
20240108,104100,17326780,10800,10800,10800,10800,0
|
|
20240108,104000,17326780,10800,10800,10800,10800,0
|
|
20240108,103900,17326780,10800,10780,10800,10780,48
|
|
20240108,103800,16808400,10800,10780,10800,10770,38
|
|
20240108,103700,16398910,10800,10800,10800,10800,0
|
|
20240108,103600,16398910,10800,10800,10800,10800,0
|
|
20240108,103500,16398910,10800,10800,10800,10800,0
|
|
20240108,103400,16398910,10800,10800,10800,10800,0
|
|
20240108,103300,16398910,10800,10800,10800,10800,0
|
|
20240108,103200,16398910,10800,10800,10800,10800,1
|
|
20240108,103100,16388110,10800,10800,10800,10800,0
|
|
20240108,103000,16388110,10800,10800,10800,10800,0
|
|
20240108,102900,16388110,10800,10800,10800,10800,0
|
|
20240108,102800,16388110,10800,10800,10800,10800,9
|
|
20240108,102700,16290910,10800,10800,10800,10800,0
|
|
20240108,102600,16290910,10800,10800,10800,10800,10
|
|
20240108,102500,16182910,10800,10790,10800,10790,9
|
|
20240108,102400,16085720,10800,10800,10800,10800,0
|
|
20240108,102300,16085720,10800,10800,10800,10800,0
|
|
20240108,102200,16085720,10800,10800,10800,10800,150
|
|
20240108,102100,14465720,10800,10790,10800,10790,14
|
|
20240108,102000,14314610,10790,10790,10790,10790,0
|
|
20240108,101900,14314610,10790,10790,10790,10790,0
|
|
20240108,101800,14314610,10790,10790,10790,10790,0
|
|
20240108,101700,14314610,10790,10790,10790,10790,0
|
|
20240108,101600,14314610,10790,10790,10790,10790,144
|
|
20240108,101500,12760850,10790,10790,10790,10790,0
|
|
20240108,101400,12760850,10790,10790,10790,10790,0
|
|
20240108,101300,12760850,10790,10790,10790,10790,0
|
|
20240108,101200,12760850,10790,10790,10790,10790,0
|
|
20240108,101100,12760850,10790,10790,10790,10790,0
|
|
20240108,101000,12760850,10790,10790,10790,10790,0
|
|
20240108,100900,12760850,10790,10790,10790,10790,1
|
|
20240108,100800,12750060,10790,10790,10790,10790,0
|
|
20240108,100700,12750060,10790,10790,10790,10790,0
|
|
20240108,100600,12750060,10790,10790,10790,10790,0
|
|
20240108,100500,12750060,10790,10790,10790,10790,0
|
|
20240108,100400,12750060,10790,10790,10790,10790,0
|
|
20240108,100300,12750060,10790,10790,10790,10790,0
|
|
20240108,100200,12750060,10790,10790,10790,10790,3
|
|
20240108,100100,12717690,10780,10780,10780,10780,54
|
|
20240108,100000,12135570,10780,10780,10780,10780,0
|
|
20240108,095900,12135570,10780,10780,10780,10780,98
|
|
20240108,095800,11079130,10760,10760,10760,10760,0
|
|
20240108,095700,11079130,10760,10760,10760,10760,0
|
|
20240108,095600,11079130,10760,10760,10760,10760,0
|
|
20240108,095500,11079130,10760,10760,10760,10760,5
|
|
20240108,095400,11025330,10780,10780,10780,10780,0
|
|
20240108,095300,11025330,10780,10780,10780,10780,0
|
|
20240108,095200,11025330,10780,10780,10780,10780,0
|
|
20240108,095100,11025330,10780,10780,10780,10780,0
|
|
20240108,095000,11025330,10780,10780,10780,10780,0
|
|
20240108,094900,11025330,10780,10770,10780,10770,122
|
|
20240108,094800,9711170,10780,10780,10780,10780,1
|
|
20240108,094700,9700390,10780,10780,10780,10780,0
|
|
20240108,094600,9700390,10780,10780,10780,10780,1
|
|
20240108,094500,9689610,10780,10780,10780,10780,3
|
|
20240108,094400,9657270,10780,10780,10780,10780,1
|
|
20240108,094300,9646490,10780,10780,10780,10780,10
|
|
20240108,094200,9538690,10780,10780,10780,10780,10
|
|
20240108,094100,9430890,10780,10780,10780,10780,8
|
|
20240108,094000,9344650,10780,10780,10780,10780,2
|
|
20240108,093900,9323090,10770,10770,10770,10770,0
|
|
20240108,093800,9323090,10770,10770,10770,10770,0
|
|
20240108,093700,9323090,10770,10770,10770,10770,0
|
|
20240108,093600,9323090,10770,10770,10770,10770,31
|
|
20240108,093500,8989220,10770,10770,10770,10770,147
|
|
20240108,093400,7406030,10770,10770,10770,10770,0
|
|
20240108,093300,7406030,10770,10770,10770,10770,0
|
|
20240108,093200,7406030,10770,10770,10770,10770,100
|
|
20240108,093100,6329030,10770,10770,10770,10770,100
|
|
20240108,093000,5252030,10790,10790,10790,10790,6
|
|
20240108,092900,5187290,10790,10790,10790,10790,0
|
|
20240108,092800,5187290,10790,10790,10790,10790,0
|
|
20240108,092700,5187290,10790,10790,10790,10790,0
|
|
20240108,092600,5187290,10790,10790,10790,10790,8
|
|
20240108,092500,5100970,10780,10780,10780,10780,1
|
|
20240108,092400,5090190,10790,10790,10790,10790,0
|
|
20240108,092300,5090190,10790,10770,10790,10770,27
|
|
20240108,092200,4799380,10770,10770,10770,10770,0
|
|
20240108,092100,4799380,10770,10770,10770,10770,0
|
|
20240108,092000,4799380,10770,10770,10770,10770,0
|
|
20240108,091900,4799380,10770,10770,10770,10770,0
|
|
20240108,091800,4799380,10770,10790,10790,10770,2
|
|
20240108,091700,4777820,10770,10770,10770,10770,0
|
|
20240108,091600,4777820,10770,10770,10770,10770,10
|
|
20240108,091500,4670120,10770,10770,10770,10770,1
|
|
20240108,091400,4659350,10770,10770,10770,10770,10
|
|
20240108,091300,4551650,10770,10750,10770,10750,12
|
|
20240108,091200,4422590,10780,10780,10780,10780,0
|
|
20240108,091100,4422590,10780,10780,10780,10780,1
|
|
20240108,091000,4411810,10790,10790,10790,10790,0
|
|
20240108,090900,4411810,10790,10790,10790,10790,0
|
|
20240108,090800,4411810,10790,10790,10790,10790,0
|
|
20240108,090700,4411810,10790,10790,10790,10790,0
|
|
20240108,090600,4411810,10790,10790,10790,10790,45
|
|
20240108,090500,3926260,10790,10790,10790,10790,0
|
|
20240108,090400,3926260,10790,10790,10790,10790,0
|
|
20240108,090300,3926260,10790,10790,10790,10790,12
|
|
20240108,090200,3796780,10750,10750,10750,10750,0
|
|
20240108,090100,3796780,10750,10750,10750,10750,1
|
|
20240108,090000,3786030,10790,10800,10800,10700,352
|