653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195000,92866310,10720,10720,10720,10720,375
|
|
20240109,194900,92866310,10720,10720,10720,10720,0
|
|
20240109,194800,92866310,10720,10720,10720,10720,0
|
|
20240109,194700,92866310,10720,10720,10720,10720,0
|
|
20240109,194600,92866310,10720,10720,10720,10720,0
|
|
20240109,194500,92866310,10720,10720,10720,10720,0
|
|
20240109,194400,92866310,10720,10720,10720,10720,0
|
|
20240109,194300,92866310,10720,10720,10720,10720,0
|
|
20240109,194200,92866310,10720,10720,10720,10720,0
|
|
20240109,194100,92866310,10720,10720,10720,10720,0
|
|
20240109,194000,92866310,10720,10720,10720,10720,0
|
|
20240109,193900,92866310,10720,10720,10720,10720,0
|
|
20240109,193800,92866310,10720,10720,10720,10720,0
|
|
20240109,193700,92866310,10720,10720,10720,10720,0
|
|
20240109,193600,92866310,10720,10720,10720,10720,0
|
|
20240109,193500,92866310,10720,10720,10720,10720,0
|
|
20240109,193400,92866310,10720,10720,10720,10720,0
|
|
20240109,193300,92866310,10720,10720,10720,10720,0
|
|
20240109,193200,92866310,10720,10720,10720,10720,0
|
|
20240109,193100,92866310,10720,10720,10720,10720,0
|
|
20240109,193000,92866310,10720,10720,10720,10720,0
|
|
20240109,192900,92866310,10720,10720,10720,10720,0
|
|
20240109,192800,92866310,10720,10720,10720,10720,0
|
|
20240109,192700,92866310,10720,10720,10720,10720,0
|
|
20240109,192600,92866310,10720,10720,10720,10720,0
|
|
20240109,192500,92866310,10720,10720,10720,10720,0
|
|
20240109,192400,92866310,10720,10720,10720,10720,0
|
|
20240109,192300,92866310,10720,10720,10720,10720,0
|
|
20240109,192200,92866310,10720,10720,10720,10720,0
|
|
20240109,192100,92866310,10720,10720,10720,10720,0
|
|
20240109,192000,92866310,10720,10720,10720,10720,375
|
|
20240109,191900,92866310,10720,10720,10720,10720,0
|
|
20240109,191800,92866310,10720,10720,10720,10720,0
|
|
20240109,191700,92866310,10720,10720,10720,10720,0
|
|
20240109,191600,92866310,10720,10720,10720,10720,0
|
|
20240109,191500,92866310,10720,10720,10720,10720,0
|
|
20240109,191400,92866310,10720,10720,10720,10720,0
|
|
20240109,191300,92866310,10720,10720,10720,10720,0
|
|
20240109,191200,92866310,10720,10720,10720,10720,0
|
|
20240109,191100,92866310,10720,10720,10720,10720,0
|
|
20240109,191000,92866310,10720,10720,10720,10720,0
|
|
20240109,190900,92866310,10720,10720,10720,10720,0
|
|
20240109,190800,92866310,10720,10720,10720,10720,0
|
|
20240109,190700,92866310,10720,10720,10720,10720,0
|
|
20240109,190600,92866310,10720,10720,10720,10720,0
|
|
20240109,190500,92866310,10720,10720,10720,10720,0
|
|
20240109,190400,92866310,10720,10720,10720,10720,0
|
|
20240109,190300,92866310,10720,10720,10720,10720,0
|
|
20240109,190200,92866310,10720,10720,10720,10720,0
|
|
20240109,190100,92866310,10720,10720,10720,10720,0
|
|
20240109,190000,92866310,10720,10720,10720,10720,0
|
|
20240109,185900,92866310,10720,10720,10720,10720,0
|
|
20240109,185800,92866310,10720,10720,10720,10720,0
|
|
20240109,185700,92866310,10720,10720,10720,10720,0
|
|
20240109,185600,92866310,10720,10720,10720,10720,0
|
|
20240109,185500,92866310,10720,10720,10720,10720,0
|
|
20240109,185400,92866310,10720,10720,10720,10720,0
|
|
20240109,185300,92866310,10720,10720,10720,10720,0
|
|
20240109,185200,92866310,10720,10720,10720,10720,0
|
|
20240109,185100,92866310,10720,10720,10720,10720,0
|
|
20240109,185000,92866310,10720,10720,10720,10720,375
|
|
20240109,184900,92866310,10720,10720,10720,10720,0
|
|
20240109,184800,92866310,10720,10720,10720,10720,0
|
|
20240109,184700,92866310,10720,10720,10720,10720,0
|
|
20240109,184600,92866310,10720,10720,10720,10720,0
|
|
20240109,184500,92866310,10720,10720,10720,10720,0
|
|
20240109,184400,92866310,10720,10720,10720,10720,0
|
|
20240109,184300,92866310,10720,10720,10720,10720,0
|
|
20240109,184200,92866310,10720,10720,10720,10720,0
|
|
20240109,184100,92866310,10720,10720,10720,10720,0
|
|
20240109,184000,92866310,10720,10720,10720,10720,0
|
|
20240109,183900,92866310,10720,10720,10720,10720,0
|
|
20240109,183800,92866310,10720,10720,10720,10720,0
|
|
20240109,183700,92866310,10720,10720,10720,10720,0
|
|
20240109,183600,92866310,10720,10720,10720,10720,0
|
|
20240109,183500,92866310,10720,10720,10720,10720,0
|
|
20240109,183400,92866310,10720,10720,10720,10720,0
|
|
20240109,183300,92866310,10720,10720,10720,10720,0
|
|
20240109,183200,92866310,10720,10720,10720,10720,0
|
|
20240109,183100,92866310,10720,10720,10720,10720,0
|
|
20240109,183000,92866310,10720,10720,10720,10720,0
|
|
20240109,182900,92866310,10720,10720,10720,10720,0
|
|
20240109,182800,92866310,10720,10720,10720,10720,0
|
|
20240109,182700,92866310,10720,10720,10720,10720,0
|
|
20240109,182600,92866310,10720,10720,10720,10720,0
|
|
20240109,182500,92866310,10720,10720,10720,10720,0
|
|
20240109,182400,92866310,10720,10720,10720,10720,0
|
|
20240109,182300,92866310,10720,10720,10720,10720,0
|
|
20240109,182200,92866310,10720,10720,10720,10720,0
|
|
20240109,182100,92866310,10720,10720,10720,10720,0
|
|
20240109,182000,92866310,10720,10720,10720,10720,375
|
|
20240109,181900,92866310,10720,10720,10720,10720,0
|
|
20240109,181800,92866310,10720,10720,10720,10720,0
|
|
20240109,181700,92866310,10720,10720,10720,10720,0
|
|
20240109,181600,92866310,10720,10720,10720,10720,0
|
|
20240109,181500,92866310,10720,10720,10720,10720,0
|
|
20240109,181400,92866310,10720,10720,10720,10720,0
|
|
20240109,181300,92866310,10720,10720,10720,10720,0
|
|
20240109,181200,92866310,10720,10720,10720,10720,0
|
|
20240109,181100,92866310,10720,10720,10720,10720,0
|
|
20240109,181000,92866310,10720,10720,10720,10720,0
|
|
20240109,180900,92866310,10720,10720,10720,10720,0
|
|
20240109,180800,92866310,10720,10720,10720,10720,0
|
|
20240109,180700,92866310,10720,10720,10720,10720,0
|
|
20240109,180600,92866310,10720,10720,10720,10720,0
|
|
20240109,180500,92866310,10720,10720,10720,10720,0
|
|
20240109,180400,92866310,10720,10720,10720,10720,0
|
|
20240109,180300,92866310,10720,10720,10720,10720,0
|
|
20240109,180200,92866310,10720,10720,10720,10720,0
|
|
20240109,180100,92866310,10720,10720,10720,10720,0
|
|
20240109,180000,92866310,10720,10720,10720,10720,0
|
|
20240109,175900,92866310,10720,10720,10720,10720,0
|
|
20240109,175800,92866310,10720,10720,10720,10720,0
|
|
20240109,175700,92866310,10720,10720,10720,10720,0
|
|
20240109,175600,92866310,10720,10720,10720,10720,0
|
|
20240109,175500,92866310,10720,10720,10720,10720,0
|
|
20240109,175400,92866310,10720,10720,10720,10720,0
|
|
20240109,175300,92866310,10720,10720,10720,10720,0
|
|
20240109,175200,92866310,10720,10720,10720,10720,0
|
|
20240109,175100,92866310,10720,10720,10720,10720,0
|
|
20240109,175000,92866310,10720,10720,10720,10720,375
|
|
20240109,174900,92866310,10720,10720,10720,10720,0
|
|
20240109,174800,92866310,10720,10720,10720,10720,0
|
|
20240109,174700,92866310,10720,10720,10720,10720,0
|
|
20240109,174600,92866310,10720,10720,10720,10720,0
|
|
20240109,174500,92866310,10720,10720,10720,10720,0
|
|
20240109,174400,92866310,10720,10720,10720,10720,0
|
|
20240109,174300,92866310,10720,10720,10720,10720,0
|
|
20240109,174200,92866310,10720,10720,10720,10720,0
|
|
20240109,174100,92866310,10720,10720,10720,10720,0
|
|
20240109,174000,92866310,10720,10720,10720,10720,0
|
|
20240109,173900,92866310,10720,10720,10720,10720,0
|
|
20240109,173800,92866310,10720,10720,10720,10720,0
|
|
20240109,173700,92866310,10720,10720,10720,10720,0
|
|
20240109,173600,92866310,10720,10720,10720,10720,0
|
|
20240109,173500,92866310,10720,10720,10720,10720,0
|
|
20240109,173400,92866310,10720,10720,10720,10720,0
|
|
20240109,173300,92866310,10720,10720,10720,10720,0
|
|
20240109,173200,92866310,10720,10720,10720,10720,0
|
|
20240109,173100,92866310,10720,10720,10720,10720,0
|
|
20240109,173000,92866310,10720,10720,10720,10720,0
|
|
20240109,172900,92866310,10720,10720,10720,10720,0
|
|
20240109,172800,92866310,10720,10720,10720,10720,0
|
|
20240109,172700,92866310,10720,10720,10720,10720,0
|
|
20240109,172600,92866310,10720,10720,10720,10720,0
|
|
20240109,172500,92866310,10720,10720,10720,10720,0
|
|
20240109,172400,92866310,10720,10720,10720,10720,0
|
|
20240109,172300,92866310,10720,10720,10720,10720,0
|
|
20240109,172200,92866310,10720,10720,10720,10720,0
|
|
20240109,172100,92866310,10720,10720,10720,10720,0
|
|
20240109,172000,92866310,10720,10720,10720,10720,375
|
|
20240109,171900,92866310,10720,10720,10720,10720,0
|
|
20240109,171800,92866310,10720,10720,10720,10720,0
|
|
20240109,171700,92866310,10720,10720,10720,10720,0
|
|
20240109,171600,92866310,10720,10720,10720,10720,0
|
|
20240109,171500,92866310,10720,10720,10720,10720,0
|
|
20240109,171400,92866310,10720,10720,10720,10720,0
|
|
20240109,171300,92866310,10720,10720,10720,10720,0
|
|
20240109,171200,92866310,10720,10720,10720,10720,0
|
|
20240109,171100,92866310,10720,10720,10720,10720,0
|
|
20240109,171000,92866310,10720,10720,10720,10720,0
|
|
20240109,170900,92866310,10720,10720,10720,10720,0
|
|
20240109,170800,92866310,10720,10720,10720,10720,0
|
|
20240109,170700,92866310,10720,10720,10720,10720,0
|
|
20240109,170600,92866310,10720,10720,10720,10720,0
|
|
20240109,170500,92866310,10720,10720,10720,10720,0
|
|
20240109,170400,92866310,10720,10720,10720,10720,0
|
|
20240109,170300,92866310,10720,10720,10720,10720,0
|
|
20240109,170200,92866310,10720,10720,10720,10720,0
|
|
20240109,170100,92866310,10720,10720,10720,10720,0
|
|
20240109,170000,92866310,10720,10720,10720,10720,0
|
|
20240109,165900,92866310,10720,10720,10720,10720,0
|
|
20240109,165800,92866310,10720,10720,10720,10720,0
|
|
20240109,165700,92866310,10720,10720,10720,10720,0
|
|
20240109,165600,92866310,10720,10720,10720,10720,0
|
|
20240109,165500,92866310,10720,10720,10720,10720,0
|
|
20240109,165400,92866310,10720,10720,10720,10720,0
|
|
20240109,165300,92866310,10720,10720,10720,10720,0
|
|
20240109,165200,92866310,10720,10720,10720,10720,0
|
|
20240109,165100,92866310,10720,10720,10720,10720,0
|
|
20240109,165000,92866310,10720,10720,10720,10720,375
|
|
20240109,164900,92866310,10720,10720,10720,10720,0
|
|
20240109,164800,92866310,10720,10720,10720,10720,0
|
|
20240109,164700,92866310,10720,10720,10720,10720,0
|
|
20240109,164600,92866310,10720,10720,10720,10720,0
|
|
20240109,164500,92866310,10720,10720,10720,10720,0
|
|
20240109,164400,92866310,10720,10720,10720,10720,0
|
|
20240109,164300,92866310,10720,10720,10720,10720,0
|
|
20240109,164200,92866310,10720,10720,10720,10720,0
|
|
20240109,164100,92866310,10720,10720,10720,10720,0
|
|
20240109,164000,92866310,10720,10720,10720,10720,0
|
|
20240109,163900,92866310,10720,10720,10720,10720,0
|
|
20240109,163800,92866310,10720,10720,10720,10720,0
|
|
20240109,163700,92866310,10720,10720,10720,10720,0
|
|
20240109,163600,92866310,10720,10720,10720,10720,0
|
|
20240109,163500,92866310,10720,10720,10720,10720,0
|
|
20240109,163400,92866310,10720,10720,10720,10720,0
|
|
20240109,163300,92866310,10720,10720,10720,10720,0
|
|
20240109,163200,92866310,10720,10720,10720,10720,0
|
|
20240109,163100,92866310,10720,10720,10720,10720,0
|
|
20240109,163000,92866310,10720,10720,10720,10720,0
|
|
20240109,162900,92866310,10720,10720,10720,10720,0
|
|
20240109,162800,92866310,10720,10720,10720,10720,0
|
|
20240109,162700,92866310,10720,10720,10720,10720,0
|
|
20240109,162600,92866310,10720,10720,10720,10720,0
|
|
20240109,162500,92866310,10720,10720,10720,10720,0
|
|
20240109,162400,92866310,10720,10720,10720,10720,0
|
|
20240109,162300,92866310,10720,10720,10720,10720,0
|
|
20240109,162200,92866310,10720,10720,10720,10720,0
|
|
20240109,162100,92866310,10720,10720,10720,10720,0
|
|
20240109,162000,92866310,10720,10720,10720,10720,375
|
|
20240109,161900,92866310,10720,10720,10720,10720,0
|
|
20240109,161800,92866310,10720,10720,10720,10720,0
|
|
20240109,161700,92866310,10720,10720,10720,10720,0
|
|
20240109,161600,92866310,10720,10720,10720,10720,0
|
|
20240109,161500,92866310,10720,10720,10720,10720,0
|
|
20240109,161400,92866310,10720,10720,10720,10720,0
|
|
20240109,161300,92866310,10720,10720,10720,10720,0
|
|
20240109,161200,92866310,10720,10720,10720,10720,0
|
|
20240109,161100,92866310,10720,10720,10720,10720,0
|
|
20240109,161000,92866310,10720,10720,10720,10720,0
|
|
20240109,160900,92866310,10720,10720,10720,10720,0
|
|
20240109,160800,92866310,10720,10720,10720,10720,0
|
|
20240109,160700,92866310,10720,10720,10720,10720,0
|
|
20240109,160600,92866310,10720,10720,10720,10720,0
|
|
20240109,160500,92866310,10720,10720,10720,10720,0
|
|
20240109,160400,92866310,10720,10720,10720,10720,0
|
|
20240109,160300,92866310,10720,10720,10720,10720,0
|
|
20240109,160200,92866310,10720,10720,10720,10720,0
|
|
20240109,160100,92866310,10720,10720,10720,10720,0
|
|
20240109,160000,92866310,10720,10720,10720,10720,0
|
|
20240109,155900,92866310,10720,10720,10720,10720,0
|
|
20240109,155800,92866310,10720,10720,10720,10720,0
|
|
20240109,155700,92866310,10720,10720,10720,10720,0
|
|
20240109,155600,92866310,10720,10720,10720,10720,0
|
|
20240109,155500,92866310,10720,10720,10720,10720,0
|
|
20240109,155400,92866310,10720,10720,10720,10720,0
|
|
20240109,155300,92866310,10720,10720,10720,10720,0
|
|
20240109,155200,92866310,10720,10720,10720,10720,0
|
|
20240109,155100,92866310,10720,10720,10720,10720,0
|
|
20240109,155000,92866310,10720,10720,10720,10720,375
|
|
20240109,154900,92866310,10720,10720,10720,10720,0
|
|
20240109,154800,92866310,10720,10720,10720,10720,0
|
|
20240109,154700,92866310,10720,10720,10720,10720,0
|
|
20240109,154600,92866310,10720,10720,10720,10720,0
|
|
20240109,154500,92866310,10720,10720,10720,10720,0
|
|
20240109,154400,92866310,10720,10720,10720,10720,0
|
|
20240109,154300,92866310,10720,10720,10720,10720,0
|
|
20240109,154200,92866310,10720,10720,10720,10720,0
|
|
20240109,154100,92866310,10720,10720,10720,10720,0
|
|
20240109,154000,92866310,10720,10720,10720,10720,0
|
|
20240109,153900,92866310,10720,10720,10720,10720,0
|
|
20240109,153800,92866310,10720,10720,10720,10720,0
|
|
20240109,153700,92866310,10720,10720,10720,10720,0
|
|
20240109,153600,92866310,10720,10720,10720,10720,0
|
|
20240109,153500,92866310,10720,10720,10720,10720,0
|
|
20240109,153400,92866310,10720,10720,10720,10720,0
|
|
20240109,153300,92866310,10720,10720,10720,10720,0
|
|
20240109,153200,92866310,10720,10720,10720,10720,0
|
|
20240109,153100,92866310,10720,10720,10720,10720,0
|
|
20240109,153000,92866310,10720,10720,10720,10720,375
|
|
20240109,152900,88846310,10720,10720,10720,10720,0
|
|
20240109,152800,88846310,10720,10720,10720,10720,0
|
|
20240109,152700,88846310,10720,10720,10720,10720,0
|
|
20240109,152600,88846310,10720,10720,10720,10720,0
|
|
20240109,152500,88846310,10720,10720,10720,10720,0
|
|
20240109,152400,88846310,10720,10720,10720,10720,0
|
|
20240109,152300,88846310,10720,10720,10720,10720,0
|
|
20240109,152200,88846310,10720,10720,10720,10720,0
|
|
20240109,152100,88846310,10720,10720,10720,10720,0
|
|
20240109,152000,88846310,10720,10720,10720,10720,0
|
|
20240109,151900,88846310,10720,10720,10720,10720,2
|
|
20240109,151800,88824870,10730,10730,10730,10730,0
|
|
20240109,151700,88824870,10730,10730,10730,10730,5
|
|
20240109,151600,88771220,10730,10730,10730,10730,0
|
|
20240109,151500,88771220,10730,10730,10730,10730,0
|
|
20240109,151400,88771220,10730,10730,10730,10730,0
|
|
20240109,151300,88771220,10730,10730,10730,10730,84
|
|
20240109,151200,87869900,10730,10730,10730,10730,0
|
|
20240109,151100,87869900,10730,10730,10730,10730,0
|
|
20240109,151000,87869900,10730,10730,10730,10730,0
|
|
20240109,150900,87869900,10730,10730,10730,10730,0
|
|
20240109,150800,87869900,10730,10750,10750,10730,24
|
|
20240109,150700,87612110,10740,10740,10740,10740,0
|
|
20240109,150600,87612110,10740,10740,10740,10740,0
|
|
20240109,150500,87612110,10740,10740,10740,10740,0
|
|
20240109,150400,87612110,10740,10740,10740,10740,2
|
|
20240109,150300,87590630,10750,10750,10750,10750,0
|
|
20240109,150200,87590630,10750,10750,10750,10750,1
|
|
20240109,150100,87579880,10740,10740,10740,10740,0
|
|
20240109,150000,87579880,10740,10740,10740,10740,0
|
|
20240109,145900,87579880,10740,10740,10740,10740,0
|
|
20240109,145800,87579880,10740,10740,10740,10740,3
|
|
20240109,145700,87547660,10750,10750,10750,10750,1
|
|
20240109,145600,87536910,10750,10750,10750,10750,0
|
|
20240109,145500,87536910,10750,10750,10750,10750,0
|
|
20240109,145400,87536910,10750,10750,10750,10750,1
|
|
20240109,145300,87526160,10740,10740,10740,10740,0
|
|
20240109,145200,87526160,10740,10740,10740,10740,10
|
|
20240109,145100,87418760,10740,10740,10740,10740,3
|
|
20240109,145000,87386540,10740,10740,10740,10740,0
|
|
20240109,144900,87386540,10740,10740,10740,10740,0
|
|
20240109,144800,87386540,10740,10740,10740,10740,1
|
|
20240109,144700,87375800,10760,10760,10760,10760,0
|
|
20240109,144600,87375800,10760,10760,10760,10760,0
|
|
20240109,144500,87375800,10760,10760,10760,10760,0
|
|
20240109,144400,87375800,10760,10760,10760,10760,0
|
|
20240109,144300,87375800,10760,10760,10760,10760,2
|
|
20240109,144200,87354280,10730,10730,10730,10730,0
|
|
20240109,144100,87354280,10730,10730,10730,10730,0
|
|
20240109,144000,87354280,10730,10730,10730,10730,0
|
|
20240109,143900,87354280,10730,10730,10730,10730,3
|
|
20240109,143800,87322090,10760,10760,10760,10760,0
|
|
20240109,143700,87322090,10760,10760,10760,10760,0
|
|
20240109,143600,87322090,10760,10760,10760,10760,0
|
|
20240109,143500,87322090,10760,10760,10760,10760,0
|
|
20240109,143400,87322090,10760,10760,10760,10760,0
|
|
20240109,143300,87322090,10760,10760,10760,10760,0
|
|
20240109,143200,87322090,10760,10760,10760,10760,0
|
|
20240109,143100,87322090,10760,10760,10760,10760,0
|
|
20240109,143000,87322090,10760,10760,10760,10760,0
|
|
20240109,142900,87322090,10760,10760,10760,10760,9
|
|
20240109,142800,87225250,10760,10760,10760,10760,0
|
|
20240109,142700,87225250,10760,10760,10760,10760,0
|
|
20240109,142600,87225250,10760,10760,10760,10760,0
|
|
20240109,142500,87225250,10760,10760,10760,10760,0
|
|
20240109,142400,87225250,10760,10760,10760,10760,0
|
|
20240109,142300,87225250,10760,10740,10760,10740,70
|
|
20240109,142200,86472540,10730,10730,10730,10730,0
|
|
20240109,142100,86472540,10730,10730,10730,10730,10
|
|
20240109,142000,86365240,10730,10730,10730,10730,29
|
|
20240109,141900,86054070,10730,10730,10730,10730,1
|
|
20240109,141800,86043340,10730,10730,10730,10730,0
|
|
20240109,141700,86043340,10730,10730,10730,10730,0
|
|
20240109,141600,86043340,10730,10730,10730,10730,5
|
|
20240109,141500,85989690,10730,10730,10730,10730,0
|
|
20240109,141400,85989690,10730,10730,10730,10730,1
|
|
20240109,141300,85978960,10730,10730,10730,10730,0
|
|
20240109,141200,85978960,10730,10730,10730,10730,0
|
|
20240109,141100,85978960,10730,10730,10730,10730,1
|
|
20240109,141000,85968230,10730,10730,10730,10730,2
|
|
20240109,140900,85946770,10730,10730,10730,10730,1
|
|
20240109,140800,85936040,10730,10730,10730,10730,1
|
|
20240109,140700,85925310,10730,10730,10730,10730,0
|
|
20240109,140600,85925310,10730,10730,10730,10730,0
|
|
20240109,140500,85925310,10730,10730,10730,10730,15
|
|
20240109,140400,85764360,10730,10730,10730,10730,1
|
|
20240109,140300,85753630,10730,10730,10730,10730,0
|
|
20240109,140200,85753630,10730,10730,10730,10730,1
|
|
20240109,140100,85742900,10730,10730,10730,10730,0
|
|
20240109,140000,85742900,10730,10730,10730,10730,0
|
|
20240109,135900,85742900,10730,10730,10730,10730,5
|
|
20240109,135800,85689250,10730,10730,10730,10730,5
|
|
20240109,135700,85635600,10700,10700,10700,10700,0
|
|
20240109,135600,85635600,10700,10700,10700,10700,0
|
|
20240109,135500,85635600,10700,10710,10710,10700,700
|
|
20240109,135400,78144020,10710,10710,10710,10710,0
|
|
20240109,135300,78144020,10710,10710,10710,10710,0
|
|
20240109,135200,78144020,10710,10710,10710,10710,0
|
|
20240109,135100,78144020,10710,10710,10710,10710,0
|
|
20240109,135000,78144020,10710,10710,10710,10710,0
|
|
20240109,134900,78144020,10710,10710,10710,10710,0
|
|
20240109,134800,78144020,10710,10720,10720,10710,65
|
|
20240109,134700,77447670,10720,10720,10720,10720,67
|
|
20240109,134600,76729430,10720,10720,10720,10720,0
|
|
20240109,134500,76729430,10720,10720,10720,10720,100
|
|
20240109,134400,75657430,10730,10730,10730,10730,0
|
|
20240109,134300,75657430,10730,10730,10730,10730,30
|
|
20240109,134200,75335530,10730,10730,10730,10730,5
|
|
20240109,134100,75281880,10730,10730,10730,10730,0
|
|
20240109,134000,75281880,10730,10730,10730,10730,0
|
|
20240109,133900,75281880,10730,10730,10730,10730,91
|
|
20240109,133800,74305450,10720,10720,10720,10720,0
|
|
20240109,133700,74305450,10720,10720,10720,10720,0
|
|
20240109,133600,74305450,10720,10720,10720,10720,3
|
|
20240109,133500,74273290,10710,10710,10710,10710,0
|
|
20240109,133400,74273290,10710,10710,10710,10710,0
|
|
20240109,133300,74273290,10710,10710,10710,10710,0
|
|
20240109,133200,74273290,10710,10710,10710,10710,158
|
|
20240109,133100,72581110,10710,10710,10710,10710,0
|
|
20240109,133000,72581110,10710,10710,10710,10710,3
|
|
20240109,132900,72548980,10710,10710,10710,10710,1
|
|
20240109,132800,72538270,10710,10710,10710,10710,3
|
|
20240109,132700,72506140,10710,10720,10720,10710,70
|
|
20240109,132600,71756210,10720,10720,10720,10720,3
|
|
20240109,132500,71724050,10720,10720,10720,10720,3
|
|
20240109,132400,71691890,10720,10720,10720,10720,6
|
|
20240109,132300,71627570,10720,10720,10720,10720,100
|
|
20240109,132200,70555570,10720,10720,10720,10720,0
|
|
20240109,132100,70555570,10720,10720,10720,10720,0
|
|
20240109,132000,70555570,10720,10720,10720,10720,0
|
|
20240109,131900,70555570,10720,10720,10720,10720,0
|
|
20240109,131800,70555570,10720,10720,10720,10720,0
|
|
20240109,131700,70555570,10720,10720,10720,10720,0
|
|
20240109,131600,70555570,10720,10720,10720,10720,1
|
|
20240109,131500,70544850,10720,10720,10720,10720,0
|
|
20240109,131400,70544850,10720,10720,10720,10720,0
|
|
20240109,131300,70544850,10720,10720,10720,10720,0
|
|
20240109,131200,70544850,10720,10720,10720,10720,2
|
|
20240109,131100,70523410,10730,10730,10730,10730,0
|
|
20240109,131000,70523410,10730,10730,10730,10730,10
|
|
20240109,130900,70416110,10730,10730,10730,10730,0
|
|
20240109,130800,70416110,10730,10730,10730,10730,0
|
|
20240109,130700,70416110,10730,10720,10730,10720,5
|
|
20240109,130600,70362480,10720,10720,10720,10720,0
|
|
20240109,130500,70362480,10720,10720,10720,10720,0
|
|
20240109,130400,70362480,10720,10720,10720,10720,0
|
|
20240109,130300,70362480,10720,10720,10720,10720,3
|
|
20240109,130200,70330320,10730,10730,10730,10730,0
|
|
20240109,130100,70330320,10730,10730,10730,10730,2
|
|
20240109,130000,70308860,10730,10730,10730,10730,0
|
|
20240109,125900,70308860,10730,10730,10730,10730,0
|
|
20240109,125800,70308860,10730,10730,10730,10730,0
|
|
20240109,125700,70308860,10730,10730,10730,10730,1
|
|
20240109,125600,70298130,10730,10730,10730,10730,0
|
|
20240109,125500,70298130,10730,10730,10730,10730,7
|
|
20240109,125400,70223020,10720,10720,10720,10720,1
|
|
20240109,125300,70212300,10710,10710,10710,10710,0
|
|
20240109,125200,70212300,10710,10710,10710,10710,0
|
|
20240109,125100,70212300,10710,10710,10710,10710,0
|
|
20240109,125000,70212300,10710,10710,10710,10710,0
|
|
20240109,124900,70212300,10710,10710,10710,10710,0
|
|
20240109,124800,70212300,10710,10710,10710,10710,0
|
|
20240109,124700,70212300,10710,10710,10710,10710,0
|
|
20240109,124600,70212300,10710,10720,10720,10710,14
|
|
20240109,124500,70062340,10710,10710,10710,10710,0
|
|
20240109,124400,70062340,10710,10710,10710,10710,0
|
|
20240109,124300,70062340,10710,10710,10710,10710,0
|
|
20240109,124200,70062340,10710,10710,10710,10710,0
|
|
20240109,124100,70062340,10710,10710,10710,10710,0
|
|
20240109,124000,70062340,10710,10710,10710,10710,0
|
|
20240109,123900,70062340,10710,10710,10710,10710,0
|
|
20240109,123800,70062340,10710,10710,10710,10710,0
|
|
20240109,123700,70062340,10710,10710,10710,10710,0
|
|
20240109,123600,70062340,10710,10710,10710,10710,0
|
|
20240109,123500,70062340,10710,10710,10710,10710,0
|
|
20240109,123400,70062340,10710,10710,10710,10710,0
|
|
20240109,123300,70062340,10710,10710,10710,10710,589
|
|
20240109,123200,63754150,10720,10720,10720,10720,0
|
|
20240109,123100,63754150,10720,10720,10720,10720,0
|
|
20240109,123000,63754150,10720,10720,10720,10720,311
|
|
20240109,122900,60420230,10720,10720,10720,10720,0
|
|
20240109,122800,60420230,10720,10720,10720,10720,3
|
|
20240109,122700,60388070,10720,10720,10720,10720,0
|
|
20240109,122600,60388070,10720,10720,10720,10720,0
|
|
20240109,122500,60388070,10720,10720,10720,10720,277
|
|
20240109,122400,57418630,10720,10720,10720,10720,0
|
|
20240109,122300,57418630,10720,10720,10720,10720,0
|
|
20240109,122200,57418630,10720,10720,10720,10720,0
|
|
20240109,122100,57418630,10720,10720,10720,10720,0
|
|
20240109,122000,57418630,10720,10720,10720,10720,183
|
|
20240109,121900,55456870,10720,10720,10720,10720,5
|
|
20240109,121800,55403270,10730,10730,10730,10730,0
|
|
20240109,121700,55403270,10730,10730,10730,10730,0
|
|
20240109,121600,55403270,10730,10730,10730,10730,0
|
|
20240109,121500,55403270,10730,10730,10730,10730,1
|
|
20240109,121400,55392540,10730,10730,10730,10730,3
|
|
20240109,121300,55360350,10730,10730,10730,10730,0
|
|
20240109,121200,55360350,10730,10730,10730,10730,0
|
|
20240109,121100,55360350,10730,10730,10730,10730,5
|
|
20240109,121000,55306700,10730,10730,10730,10730,5
|
|
20240109,120900,55253050,10730,10730,10730,10730,3
|
|
20240109,120800,55220860,10730,10730,10730,10730,0
|
|
20240109,120700,55220860,10730,10730,10730,10730,0
|
|
20240109,120600,55220860,10730,10730,10730,10730,0
|
|
20240109,120500,55220860,10730,10730,10730,10730,1
|
|
20240109,120400,55210130,10730,10730,10730,10730,4
|
|
20240109,120300,55167210,10720,10720,10720,10720,0
|
|
20240109,120200,55167210,10720,10720,10720,10720,3
|
|
20240109,120100,55135050,10730,10730,10730,10730,0
|
|
20240109,120000,55135050,10730,10730,10730,10730,2
|
|
20240109,115900,55113590,10730,10730,10730,10730,0
|
|
20240109,115800,55113590,10730,10730,10730,10730,0
|
|
20240109,115700,55113590,10730,10730,10730,10730,0
|
|
20240109,115600,55113590,10730,10730,10730,10730,3
|
|
20240109,115500,55081400,10730,10730,10730,10730,0
|
|
20240109,115400,55081400,10730,10730,10730,10730,0
|
|
20240109,115300,55081400,10730,10730,10730,10730,1
|
|
20240109,115200,55070670,10730,10730,10730,10720,57
|
|
20240109,115100,54459240,10730,10730,10730,10730,1
|
|
20240109,115000,54448510,10730,10730,10730,10730,0
|
|
20240109,114900,54448510,10730,10730,10730,10730,0
|
|
20240109,114800,54448510,10730,10730,10730,10730,1
|
|
20240109,114700,54437780,10730,10730,10730,10730,20
|
|
20240109,114600,54223180,10730,10740,10740,10730,518
|
|
20240109,114500,48664580,10740,10740,10740,10740,0
|
|
20240109,114400,48664580,10740,10740,10740,10740,0
|
|
20240109,114300,48664580,10740,10740,10740,10740,0
|
|
20240109,114200,48664580,10740,10740,10740,10740,21
|
|
20240109,114100,48439040,10740,10740,10740,10740,0
|
|
20240109,114000,48439040,10740,10740,10740,10740,100
|
|
20240109,113900,47365040,10730,10730,10730,10730,0
|
|
20240109,113800,47365040,10730,10730,10730,10730,3
|
|
20240109,113700,47332850,10740,10740,10740,10740,0
|
|
20240109,113600,47332850,10740,10740,10740,10740,0
|
|
20240109,113500,47332850,10740,10740,10740,10740,1
|
|
20240109,113400,47322110,10740,10740,10740,10740,102
|
|
20240109,113300,46226630,10740,10740,10740,10740,10
|
|
20240109,113200,46119230,10740,10740,10740,10740,0
|
|
20240109,113100,46119230,10740,10740,10740,10740,125
|
|
20240109,113000,44776730,10740,10740,10740,10740,6
|
|
20240109,112900,44712290,10750,10750,10750,10750,0
|
|
20240109,112800,44712290,10750,10750,10750,10750,0
|
|
20240109,112700,44712290,10750,10750,10750,10750,0
|
|
20240109,112600,44712290,10750,10750,10750,10750,10
|
|
20240109,112500,44604790,10750,10750,10750,10750,20
|
|
20240109,112400,44389790,10750,10750,10750,10750,80
|
|
20240109,112300,43529790,10750,10750,10750,10750,20
|
|
20240109,112200,43314790,10750,10750,10750,10750,19
|
|
20240109,112100,43110540,10750,10750,10750,10750,0
|
|
20240109,112000,43110540,10750,10750,10750,10750,5
|
|
20240109,111900,43056790,10750,10750,10750,10750,0
|
|
20240109,111800,43056790,10750,10750,10750,10750,0
|
|
20240109,111700,43056790,10750,10750,10750,10750,0
|
|
20240109,111600,43056790,10750,10750,10750,10750,40
|
|
20240109,111500,42626790,10750,10750,10750,10750,0
|
|
20240109,111400,42626790,10750,10750,10750,10750,0
|
|
20240109,111300,42626790,10750,10750,10750,10750,4
|
|
20240109,111200,42583790,10750,10750,10750,10750,0
|
|
20240109,111100,42583790,10750,10750,10750,10750,0
|
|
20240109,111000,42583790,10750,10750,10750,10750,112
|
|
20240109,110900,41379790,10760,10760,10760,10760,0
|
|
20240109,110800,41379790,10760,10760,10760,10760,0
|
|
20240109,110700,41379790,10760,10760,10760,10760,0
|
|
20240109,110600,41379790,10760,10760,10760,10760,0
|
|
20240109,110500,41379790,10760,10760,10760,10760,0
|
|
20240109,110400,41379790,10760,10760,10760,10760,45
|
|
20240109,110300,40895590,10760,10760,10760,10760,4
|
|
20240109,110200,40852550,10760,10760,10760,10760,0
|
|
20240109,110100,40852550,10760,10760,10760,10760,0
|
|
20240109,110000,40852550,10760,10760,10760,10760,0
|
|
20240109,105900,40852550,10760,10760,10760,10760,0
|
|
20240109,105800,40852550,10760,10760,10760,10760,0
|
|
20240109,105700,40852550,10760,10760,10760,10760,0
|
|
20240109,105600,40852550,10760,10760,10760,10760,4
|
|
20240109,105500,40809510,10750,10750,10750,10750,0
|
|
20240109,105400,40809510,10750,10750,10750,10750,0
|
|
20240109,105300,40809510,10750,10750,10750,10750,0
|
|
20240109,105200,40809510,10750,10750,10750,10750,0
|
|
20240109,105100,40809510,10750,10750,10750,10750,0
|
|
20240109,105000,40809510,10750,10750,10750,10750,1
|
|
20240109,104900,40798760,10760,10760,10760,10760,9
|
|
20240109,104800,40701920,10760,10760,10760,10760,0
|
|
20240109,104700,40701920,10760,10760,10760,10760,0
|
|
20240109,104600,40701920,10760,10760,10760,10760,10
|
|
20240109,104500,40594320,10760,10760,10760,10760,10
|
|
20240109,104400,40486720,10760,10760,10760,10760,0
|
|
20240109,104300,40486720,10760,10760,10760,10760,0
|
|
20240109,104200,40486720,10760,10760,10760,10760,2
|
|
20240109,104100,40465200,10770,10770,10770,10770,6
|
|
20240109,104000,40400580,10770,10770,10770,10770,0
|
|
20240109,103900,40400580,10770,10770,10770,10770,0
|
|
20240109,103800,40400580,10770,10770,10770,10770,0
|
|
20240109,103700,40400580,10770,10770,10770,10770,11
|
|
20240109,103600,40282110,10770,10770,10770,10770,0
|
|
20240109,103500,40282110,10770,10770,10770,10770,0
|
|
20240109,103400,40282110,10770,10770,10770,10770,2
|
|
20240109,103300,40260570,10770,10770,10770,10770,2
|
|
20240109,103200,40239030,10770,10770,10770,10770,112
|
|
20240109,103100,39032790,10770,10770,10770,10770,0
|
|
20240109,103000,39032790,10770,10770,10770,10770,1
|
|
20240109,102900,39022020,10750,10750,10750,10750,0
|
|
20240109,102800,39022020,10750,10750,10750,10750,0
|
|
20240109,102700,39022020,10750,10750,10750,10750,0
|
|
20240109,102600,39022020,10750,10750,10750,10750,0
|
|
20240109,102500,39022020,10750,10750,10750,10750,0
|
|
20240109,102400,39022020,10750,10750,10750,10750,2
|
|
20240109,102300,39000520,10750,10750,10750,10750,2
|
|
20240109,102200,38979020,10750,10750,10750,10750,7
|
|
20240109,102100,38903770,10750,10750,10750,10750,0
|
|
20240109,102000,38903770,10750,10750,10750,10750,0
|
|
20240109,101900,38903770,10750,10750,10750,10750,2
|
|
20240109,101800,38882270,10720,10720,10720,10720,0
|
|
20240109,101700,38882270,10720,10720,10720,10720,0
|
|
20240109,101600,38882270,10720,10720,10720,10720,0
|
|
20240109,101500,38882270,10720,10720,10720,10720,0
|
|
20240109,101400,38882270,10720,10720,10720,10720,0
|
|
20240109,101300,38882270,10720,10730,10730,10720,2256
|
|
20240109,101200,14696220,10730,10730,10730,10730,0
|
|
20240109,101100,14696220,10730,10730,10730,10730,10
|
|
20240109,101000,14588920,10740,10740,10740,10740,425
|
|
20240109,100900,10024420,10740,10740,10740,10740,0
|
|
20240109,100800,10024420,10740,10750,10750,10740,17
|
|
20240109,100700,9841820,10750,10750,10750,10750,1
|
|
20240109,100600,9831070,10750,10750,10750,10750,5
|
|
20240109,100500,9777320,10750,10750,10750,10750,1
|
|
20240109,100400,9766570,10750,10750,10750,10750,2
|
|
20240109,100300,9745070,10750,10740,10750,10740,14
|
|
20240109,100200,9594670,10750,10750,10750,10750,101
|
|
20240109,100100,8508920,10750,10750,10750,10750,1
|
|
20240109,100000,8498170,10750,10750,10750,10750,0
|
|
20240109,095900,8498170,10750,10750,10750,10750,1
|
|
20240109,095800,8487420,10750,10750,10750,10750,0
|
|
20240109,095700,8487420,10750,10750,10750,10750,140
|
|
20240109,095600,6982420,10760,10760,10760,10760,2
|
|
20240109,095500,6960900,10770,10770,10770,10770,1
|
|
20240109,095400,6950130,10760,10760,10760,10760,0
|
|
20240109,095300,6950130,10760,10760,10760,10760,0
|
|
20240109,095200,6950130,10760,10760,10760,10760,0
|
|
20240109,095100,6950130,10760,10760,10760,10760,0
|
|
20240109,095000,6950130,10760,10760,10760,10760,9
|
|
20240109,094900,6853290,10770,10770,10770,10770,300
|
|
20240109,094800,3622290,10780,10780,10780,10780,0
|
|
20240109,094700,3622290,10780,10780,10780,10780,0
|
|
20240109,094600,3622290,10780,10780,10780,10780,0
|
|
20240109,094500,3622290,10780,10780,10780,10780,0
|
|
20240109,094400,3622290,10780,10780,10780,10780,0
|
|
20240109,094300,3622290,10780,10780,10780,10780,0
|
|
20240109,094200,3622290,10780,10780,10780,10780,0
|
|
20240109,094100,3622290,10780,10780,10780,10780,0
|
|
20240109,094000,3622290,10780,10780,10780,10780,2
|
|
20240109,093900,3600730,10780,10780,10780,10780,9
|
|
20240109,093800,3503710,10780,10780,10780,10780,1
|
|
20240109,093700,3492930,10780,10780,10780,10770,137
|
|
20240109,093600,2016390,10780,10780,10780,10780,7
|
|
20240109,093500,1940930,10780,10780,10780,10780,0
|
|
20240109,093400,1940930,10780,10780,10780,10780,1
|
|
20240109,093300,1930150,10780,10780,10780,10780,0
|
|
20240109,093200,1930150,10780,10780,10780,10780,0
|
|
20240109,093100,1930150,10780,10780,10780,10780,0
|
|
20240109,093000,1930150,10780,10790,10790,10780,53
|
|
20240109,092900,1358710,10790,10790,10790,10790,2
|
|
20240109,092800,1337130,10790,10790,10790,10790,0
|
|
20240109,092700,1337130,10790,10790,10790,10790,1
|
|
20240109,092600,1326340,10790,10790,10790,10790,0
|
|
20240109,092500,1326340,10790,10790,10790,10790,0
|
|
20240109,092400,1326340,10790,10790,10790,10790,1
|
|
20240109,092300,1315550,10790,10790,10790,10790,22
|
|
20240109,092200,1078170,10790,10790,10790,10790,0
|
|
20240109,092100,1078170,10790,10790,10790,10790,0
|
|
20240109,092000,1078170,10790,10790,10790,10790,0
|
|
20240109,091900,1078170,10790,10790,10790,10790,0
|
|
20240109,091800,1078170,10790,10790,10790,10790,5
|
|
20240109,091700,1024220,10800,10800,10800,10800,0
|
|
20240109,091600,1024220,10800,10800,10800,10800,5
|
|
20240109,091500,970220,10800,10800,10800,10800,0
|
|
20240109,091400,970220,10800,10800,10800,10800,1
|
|
20240109,091300,959420,10800,10800,10800,10800,0
|
|
20240109,091200,959420,10800,10800,10800,10800,0
|
|
20240109,091100,959420,10800,10780,10800,10780,17
|
|
20240109,091000,776060,10780,10780,10780,10780,0
|
|
20240109,090900,776060,10780,10780,10780,10780,5
|
|
20240109,090800,722160,10780,10780,10780,10780,50
|
|
20240109,090700,183160,10770,10770,10770,10770,10
|
|
20240109,090600,75460,10780,10780,10780,10780,0
|
|
20240109,090500,75460,10780,10780,10780,10780,0
|
|
20240109,090400,75460,10780,10780,10780,10780,0
|
|
20240109,090300,75460,10780,10780,10780,10780,0
|
|
20240109,090200,75460,10780,10780,10780,10780,5
|
|
20240109,090100,21560,10780,10780,10780,10780,1
|
|
20240109,090000,10780,10780,10780,10780,10780,1
|