667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,200400,432760350,12950,12950,12950,12950,720
|
|
20240104,200300,432760350,12950,12950,12950,12950,0
|
|
20240104,200200,432760350,12950,12950,12950,12950,0
|
|
20240104,200100,432760350,12950,12950,12950,12950,0
|
|
20240104,200000,432760350,12950,12950,12950,12950,0
|
|
20240104,195900,432760350,12950,12950,12950,12950,0
|
|
20240104,195800,432760350,12950,12950,12950,12950,0
|
|
20240104,195700,432760350,12950,12950,12950,12950,0
|
|
20240104,195600,432760350,12950,12950,12950,12950,0
|
|
20240104,195500,432760350,12950,12950,12950,12950,0
|
|
20240104,195400,432760350,12950,12950,12950,12950,0
|
|
20240104,195300,432760350,12950,12950,12950,12950,0
|
|
20240104,195200,432760350,12950,12950,12950,12950,0
|
|
20240104,195100,432760350,12950,12950,12950,12950,0
|
|
20240104,195000,432760350,12950,12950,12950,12950,0
|
|
20240104,194900,432760350,12950,12950,12950,12950,0
|
|
20240104,194800,432760350,12950,12950,12950,12950,0
|
|
20240104,194700,432760350,12950,12950,12950,12950,0
|
|
20240104,194600,432760350,12950,12950,12950,12950,0
|
|
20240104,194500,432760350,12950,12950,12950,12950,0
|
|
20240104,194400,432760350,12950,12950,12950,12950,0
|
|
20240104,194300,432760350,12950,12950,12950,12950,0
|
|
20240104,194200,432760350,12950,12950,12950,12950,0
|
|
20240104,194100,432760350,12950,12950,12950,12950,0
|
|
20240104,194000,432760350,12950,12950,12950,12950,0
|
|
20240104,193900,432760350,12950,12950,12950,12950,0
|
|
20240104,193800,432760350,12950,12950,12950,12950,0
|
|
20240104,193700,432760350,12950,12950,12950,12950,0
|
|
20240104,193600,432760350,12950,12950,12950,12950,0
|
|
20240104,193500,432760350,12950,12950,12950,12950,0
|
|
20240104,193400,432760350,12950,12950,12950,12950,720
|
|
20240104,193300,432760350,12950,12950,12950,12950,0
|
|
20240104,193200,432760350,12950,12950,12950,12950,0
|
|
20240104,193100,432760350,12950,12950,12950,12950,0
|
|
20240104,193000,432760350,12950,12950,12950,12950,0
|
|
20240104,192900,432760350,12950,12950,12950,12950,0
|
|
20240104,192800,432760350,12950,12950,12950,12950,0
|
|
20240104,192700,432760350,12950,12950,12950,12950,0
|
|
20240104,192600,432760350,12950,12950,12950,12950,0
|
|
20240104,192500,432760350,12950,12950,12950,12950,0
|
|
20240104,192400,432760350,12950,12950,12950,12950,0
|
|
20240104,192300,432760350,12950,12950,12950,12950,0
|
|
20240104,192200,432760350,12950,12950,12950,12950,0
|
|
20240104,192100,432760350,12950,12950,12950,12950,0
|
|
20240104,192000,432760350,12950,12950,12950,12950,0
|
|
20240104,191900,432760350,12950,12950,12950,12950,0
|
|
20240104,191800,432760350,12950,12950,12950,12950,0
|
|
20240104,191700,432760350,12950,12950,12950,12950,0
|
|
20240104,191600,432760350,12950,12950,12950,12950,0
|
|
20240104,191500,432760350,12950,12950,12950,12950,0
|
|
20240104,191400,432760350,12950,12950,12950,12950,0
|
|
20240104,191300,432760350,12950,12950,12950,12950,0
|
|
20240104,191200,432760350,12950,12950,12950,12950,0
|
|
20240104,191100,432760350,12950,12950,12950,12950,0
|
|
20240104,191000,432760350,12950,12950,12950,12950,0
|
|
20240104,190900,432760350,12950,12950,12950,12950,0
|
|
20240104,190800,432760350,12950,12950,12950,12950,0
|
|
20240104,190700,432760350,12950,12950,12950,12950,0
|
|
20240104,190600,432760350,12950,12950,12950,12950,0
|
|
20240104,190500,432760350,12950,12950,12950,12950,0
|
|
20240104,190400,432760350,12950,12950,12950,12950,720
|
|
20240104,190300,432760350,12950,12950,12950,12950,0
|
|
20240104,190200,432760350,12950,12950,12950,12950,0
|
|
20240104,190100,432760350,12950,12950,12950,12950,0
|
|
20240104,190000,432760350,12950,12950,12950,12950,0
|
|
20240104,185900,432760350,12950,12950,12950,12950,0
|
|
20240104,185800,432760350,12950,12950,12950,12950,0
|
|
20240104,185700,432760350,12950,12950,12950,12950,0
|
|
20240104,185600,432760350,12950,12950,12950,12950,0
|
|
20240104,185500,432760350,12950,12950,12950,12950,0
|
|
20240104,185400,432760350,12950,12950,12950,12950,0
|
|
20240104,185300,432760350,12950,12950,12950,12950,0
|
|
20240104,185200,432760350,12950,12950,12950,12950,0
|
|
20240104,185100,432760350,12950,12950,12950,12950,0
|
|
20240104,185000,432760350,12950,12950,12950,12950,0
|
|
20240104,184900,432760350,12950,12950,12950,12950,0
|
|
20240104,184800,432760350,12950,12950,12950,12950,0
|
|
20240104,184700,432760350,12950,12950,12950,12950,0
|
|
20240104,184600,432760350,12950,12950,12950,12950,0
|
|
20240104,184500,432760350,12950,12950,12950,12950,0
|
|
20240104,184400,432760350,12950,12950,12950,12950,0
|
|
20240104,184300,432760350,12950,12950,12950,12950,0
|
|
20240104,184200,432760350,12950,12950,12950,12950,0
|
|
20240104,184100,432760350,12950,12950,12950,12950,0
|
|
20240104,184000,432760350,12950,12950,12950,12950,0
|
|
20240104,183900,432760350,12950,12950,12950,12950,0
|
|
20240104,183800,432760350,12950,12950,12950,12950,0
|
|
20240104,183700,432760350,12950,12950,12950,12950,0
|
|
20240104,183600,432760350,12950,12950,12950,12950,0
|
|
20240104,183500,432760350,12950,12950,12950,12950,0
|
|
20240104,183400,432760350,12950,12950,12950,12950,720
|
|
20240104,183300,432760350,12950,12950,12950,12950,0
|
|
20240104,183200,432760350,12950,12950,12950,12950,0
|
|
20240104,183100,432760350,12950,12950,12950,12950,0
|
|
20240104,183000,432760350,12950,12950,12950,12950,0
|
|
20240104,182900,432760350,12950,12950,12950,12950,0
|
|
20240104,182800,432760350,12950,12950,12950,12950,0
|
|
20240104,182700,432760350,12950,12950,12950,12950,0
|
|
20240104,182600,432760350,12950,12950,12950,12950,0
|
|
20240104,182500,432760350,12950,12950,12950,12950,0
|
|
20240104,182400,432760350,12950,12950,12950,12950,0
|
|
20240104,182300,432760350,12950,12950,12950,12950,0
|
|
20240104,182200,432760350,12950,12950,12950,12950,0
|
|
20240104,182100,432760350,12950,12950,12950,12950,0
|
|
20240104,182000,432760350,12950,12950,12950,12950,0
|
|
20240104,181900,432760350,12950,12950,12950,12950,0
|
|
20240104,181800,432760350,12950,12950,12950,12950,0
|
|
20240104,181700,432760350,12950,12950,12950,12950,0
|
|
20240104,181600,432760350,12950,12950,12950,12950,0
|
|
20240104,181500,432760350,12950,12950,12950,12950,0
|
|
20240104,181400,432760350,12950,12950,12950,12950,0
|
|
20240104,181300,432760350,12950,12950,12950,12950,0
|
|
20240104,181200,432760350,12950,12950,12950,12950,0
|
|
20240104,181100,432760350,12950,12950,12950,12950,0
|
|
20240104,181000,432760350,12950,12950,12950,12950,0
|
|
20240104,180900,432760350,12950,12950,12950,12950,0
|
|
20240104,180800,432760350,12950,12950,12950,12950,0
|
|
20240104,180700,432760350,12950,12950,12950,12950,0
|
|
20240104,180600,432760350,12950,12950,12950,12950,0
|
|
20240104,180500,432760350,12950,12950,12950,12950,0
|
|
20240104,180400,432760350,12950,12950,12950,12950,720
|
|
20240104,180300,432760350,12950,12950,12950,12950,0
|
|
20240104,180200,432760350,12950,12950,12950,12950,0
|
|
20240104,180100,432760350,12950,12950,12950,12950,0
|
|
20240104,180000,432760350,12950,12950,12950,12950,0
|
|
20240104,175900,432760350,12950,12950,12950,12950,0
|
|
20240104,175800,432760350,12950,12950,12950,12950,0
|
|
20240104,175700,432760350,12950,12950,12950,12950,0
|
|
20240104,175600,432760350,12950,12950,12950,12950,0
|
|
20240104,175500,432760350,12950,12950,12950,12950,0
|
|
20240104,175400,432760350,12950,12950,12950,12950,0
|
|
20240104,175300,432760350,12950,12950,12950,12950,0
|
|
20240104,175200,432760350,12950,12950,12950,12950,0
|
|
20240104,175100,432760350,12950,12950,12950,12950,0
|
|
20240104,175000,432760350,12950,12950,12950,12950,0
|
|
20240104,174900,432760350,12950,12950,12950,12950,0
|
|
20240104,174800,432760350,12950,12950,12950,12950,0
|
|
20240104,174700,432760350,12950,12950,12950,12950,0
|
|
20240104,174600,432760350,12950,12950,12950,12950,0
|
|
20240104,174500,432760350,12950,12950,12950,12950,0
|
|
20240104,174400,432760350,12950,12950,12950,12950,0
|
|
20240104,174300,432760350,12950,12950,12950,12950,0
|
|
20240104,174200,432760350,12950,12950,12950,12950,0
|
|
20240104,174100,432760350,12950,12950,12950,12950,0
|
|
20240104,174000,432760350,12950,12950,12950,12950,0
|
|
20240104,173900,432760350,12950,12950,12950,12950,0
|
|
20240104,173800,432760350,12950,12950,12950,12950,0
|
|
20240104,173700,432760350,12950,12950,12950,12950,0
|
|
20240104,173600,432760350,12950,12950,12950,12950,0
|
|
20240104,173500,432760350,12950,12950,12950,12950,0
|
|
20240104,173400,432760350,12950,12950,12950,12950,720
|
|
20240104,173300,432760350,12950,12950,12950,12950,0
|
|
20240104,173200,432760350,12950,12950,12950,12950,0
|
|
20240104,173100,432760350,12950,12950,12950,12950,0
|
|
20240104,173000,432760350,12950,12950,12950,12950,0
|
|
20240104,172900,432760350,12950,12950,12950,12950,0
|
|
20240104,172800,432760350,12950,12950,12950,12950,0
|
|
20240104,172700,432760350,12950,12950,12950,12950,0
|
|
20240104,172600,432760350,12950,12950,12950,12950,0
|
|
20240104,172500,432760350,12950,12950,12950,12950,0
|
|
20240104,172400,432760350,12950,12950,12950,12950,0
|
|
20240104,172300,432760350,12950,12950,12950,12950,0
|
|
20240104,172200,432760350,12950,12950,12950,12950,0
|
|
20240104,172100,432760350,12950,12950,12950,12950,0
|
|
20240104,172000,432760350,12950,12950,12950,12950,0
|
|
20240104,171900,432760350,12950,12950,12950,12950,0
|
|
20240104,171800,432760350,12950,12950,12950,12950,0
|
|
20240104,171700,432760350,12950,12950,12950,12950,0
|
|
20240104,171600,432760350,12950,12950,12950,12950,0
|
|
20240104,171500,432760350,12950,12950,12950,12950,0
|
|
20240104,171400,432760350,12950,12950,12950,12950,0
|
|
20240104,171300,432760350,12950,12950,12950,12950,0
|
|
20240104,171200,432760350,12950,12950,12950,12950,0
|
|
20240104,171100,432760350,12950,12950,12950,12950,0
|
|
20240104,171000,432760350,12950,12950,12950,12950,0
|
|
20240104,170900,432760350,12950,12950,12950,12950,0
|
|
20240104,170800,432760350,12950,12950,12950,12950,0
|
|
20240104,170700,432760350,12950,12950,12950,12950,0
|
|
20240104,170600,432760350,12950,12950,12950,12950,0
|
|
20240104,170500,432760350,12950,12950,12950,12950,0
|
|
20240104,170400,432760350,12950,12950,12950,12950,720
|
|
20240104,170300,432760350,12950,12950,12950,12950,0
|
|
20240104,170200,432760350,12950,12950,12950,12950,0
|
|
20240104,170100,432760350,12950,12950,12950,12950,0
|
|
20240104,170000,432760350,12950,12950,12950,12950,0
|
|
20240104,165900,432760350,12950,12950,12950,12950,0
|
|
20240104,165800,432760350,12950,12950,12950,12950,0
|
|
20240104,165700,432760350,12950,12950,12950,12950,0
|
|
20240104,165600,432760350,12950,12950,12950,12950,0
|
|
20240104,165500,432760350,12950,12950,12950,12950,0
|
|
20240104,165400,432760350,12950,12950,12950,12950,0
|
|
20240104,165300,432760350,12950,12950,12950,12950,0
|
|
20240104,165200,432760350,12950,12950,12950,12950,0
|
|
20240104,165100,432760350,12950,12950,12950,12950,0
|
|
20240104,165000,432760350,12950,12950,12950,12950,0
|
|
20240104,164900,432760350,12950,12950,12950,12950,0
|
|
20240104,164800,432760350,12950,12950,12950,12950,0
|
|
20240104,164700,432760350,12950,12950,12950,12950,0
|
|
20240104,164600,432760350,12950,12950,12950,12950,0
|
|
20240104,164500,432760350,12950,12950,12950,12950,0
|
|
20240104,164400,432760350,12950,12950,12950,12950,0
|
|
20240104,164300,432760350,12950,12950,12950,12950,0
|
|
20240104,164200,432760350,12950,12950,12950,12950,0
|
|
20240104,164100,432760350,12950,12950,12950,12950,0
|
|
20240104,164000,432760350,12950,12950,12950,12950,0
|
|
20240104,163900,432760350,12950,12950,12950,12950,0
|
|
20240104,163800,432760350,12950,12950,12950,12950,0
|
|
20240104,163700,432760350,12950,12950,12950,12950,0
|
|
20240104,163600,432760350,12950,12950,12950,12950,0
|
|
20240104,163500,432760350,12950,12950,12950,12950,0
|
|
20240104,163400,432760350,12950,12950,12950,12950,720
|
|
20240104,163300,432760350,12950,12950,12950,12950,0
|
|
20240104,163200,432760350,12950,12950,12950,12950,0
|
|
20240104,163100,432760350,12950,12950,12950,12950,0
|
|
20240104,163000,432760350,12950,12950,12950,12950,0
|
|
20240104,162900,432760350,12950,12950,12950,12950,0
|
|
20240104,162800,432760350,12950,12950,12950,12950,0
|
|
20240104,162700,432760350,12950,12950,12950,12950,0
|
|
20240104,162600,432760350,12950,12950,12950,12950,0
|
|
20240104,162500,432760350,12950,12950,12950,12950,0
|
|
20240104,162400,432760350,12950,12950,12950,12950,0
|
|
20240104,162300,432760350,12950,12950,12950,12950,0
|
|
20240104,162200,432760350,12950,12950,12950,12950,0
|
|
20240104,162100,432760350,12950,12950,12950,12950,0
|
|
20240104,162000,432760350,12950,12950,12950,12950,0
|
|
20240104,161900,432760350,12950,12950,12950,12950,0
|
|
20240104,161800,432760350,12950,12950,12950,12950,0
|
|
20240104,161700,432760350,12950,12950,12950,12950,0
|
|
20240104,161600,432760350,12950,12950,12950,12950,0
|
|
20240104,161500,432760350,12950,12950,12950,12950,0
|
|
20240104,161400,432760350,12950,12950,12950,12950,0
|
|
20240104,161300,432760350,12950,12950,12950,12950,0
|
|
20240104,161200,432760350,12950,12950,12950,12950,0
|
|
20240104,161100,432760350,12950,12950,12950,12950,0
|
|
20240104,161000,432760350,12950,12950,12950,12950,0
|
|
20240104,160900,432760350,12950,12950,12950,12950,0
|
|
20240104,160800,432760350,12950,12950,12950,12950,0
|
|
20240104,160700,432760350,12950,12950,12950,12950,0
|
|
20240104,160600,432760350,12950,12950,12950,12950,0
|
|
20240104,160500,432760350,12950,12950,12950,12950,0
|
|
20240104,160400,432760350,12950,12950,12950,12950,720
|
|
20240104,160300,432760350,12950,12950,12950,12950,0
|
|
20240104,160200,432760350,12950,12950,12950,12950,0
|
|
20240104,160100,432760350,12950,12950,12950,12950,0
|
|
20240104,160000,432760350,12950,12950,12950,12950,0
|
|
20240104,155900,432760350,12950,12950,12950,12950,0
|
|
20240104,155800,432760350,12950,12950,12950,12950,0
|
|
20240104,155700,432760350,12950,12950,12950,12950,0
|
|
20240104,155600,432760350,12950,12950,12950,12950,0
|
|
20240104,155500,432760350,12950,12950,12950,12950,0
|
|
20240104,155400,432760350,12950,12950,12950,12950,0
|
|
20240104,155300,432760350,12950,12950,12950,12950,0
|
|
20240104,155200,432760350,12950,12950,12950,12950,0
|
|
20240104,155100,432760350,12950,12950,12950,12950,0
|
|
20240104,155000,432760350,12950,12950,12950,12950,0
|
|
20240104,154900,432760350,12950,12950,12950,12950,0
|
|
20240104,154800,432760350,12950,12950,12950,12950,0
|
|
20240104,154700,432760350,12950,12950,12950,12950,0
|
|
20240104,154600,432760350,12950,12950,12950,12950,0
|
|
20240104,154500,432760350,12950,12950,12950,12950,0
|
|
20240104,154400,432760350,12950,12950,12950,12950,0
|
|
20240104,154300,432760350,12950,12950,12950,12950,0
|
|
20240104,154200,432760350,12950,12950,12950,12950,0
|
|
20240104,154100,432760350,12950,12950,12950,12950,0
|
|
20240104,154000,432760350,12950,12950,12950,12950,0
|
|
20240104,153900,432760350,12950,12950,12950,12950,0
|
|
20240104,153800,432760350,12950,12950,12950,12950,0
|
|
20240104,153700,432760350,12950,12950,12950,12950,0
|
|
20240104,153600,432760350,12950,12950,12950,12950,0
|
|
20240104,153500,432760350,12950,12950,12950,12950,0
|
|
20240104,153400,432760350,12950,12950,12950,12950,720
|
|
20240104,153300,432760350,12950,12950,12950,12950,0
|
|
20240104,153200,432760350,12950,12950,12950,12950,0
|
|
20240104,153100,432760350,12950,12950,12950,12950,0
|
|
20240104,153000,432760350,12950,12950,12950,12950,720
|
|
20240104,152900,423436350,13000,13000,13000,13000,0
|
|
20240104,152800,423436350,13000,13000,13000,13000,0
|
|
20240104,152700,423436350,13000,13000,13000,13000,0
|
|
20240104,152600,423436350,13000,13000,13000,13000,0
|
|
20240104,152500,423436350,13000,13000,13000,13000,0
|
|
20240104,152400,423436350,13000,13000,13000,13000,0
|
|
20240104,152300,423436350,13000,13000,13000,13000,0
|
|
20240104,152200,423436350,13000,13000,13000,13000,0
|
|
20240104,152100,423436350,13000,13000,13000,13000,0
|
|
20240104,152000,423436350,13000,13000,13000,13000,0
|
|
20240104,151900,423436350,13000,12980,13000,12950,168
|
|
20240104,151800,421258660,12960,12960,12960,12960,69
|
|
20240104,151700,420364420,12970,12970,12970,12950,85
|
|
20240104,151600,419263350,12950,12950,12950,12950,137
|
|
20240104,151500,417489200,12950,12960,12960,12950,593
|
|
20240104,151400,409804460,12960,12970,12970,12960,41
|
|
20240104,151300,409272840,12970,12980,12980,12970,15
|
|
20240104,151200,409078280,12980,12970,12980,12970,30
|
|
20240104,151100,408688950,12970,12970,12980,12970,26
|
|
20240104,151000,408351610,12980,12960,12980,12960,21
|
|
20240104,150900,408079210,12980,12960,12980,12960,21
|
|
20240104,150800,407806790,12960,12980,12980,12960,19
|
|
20240104,150700,407560310,12970,12970,12980,12970,15
|
|
20240104,150600,407365750,12970,12970,12970,12970,37
|
|
20240104,150500,406885860,12980,12980,12980,12960,194
|
|
20240104,150400,404370170,12980,12980,12980,12980,20
|
|
20240104,150300,404110570,12980,12980,12980,12980,0
|
|
20240104,150200,404110570,12980,12970,12980,12970,11
|
|
20240104,150100,403967840,12970,12960,12970,12960,412
|
|
20240104,150000,398626310,12970,12980,12980,12970,136
|
|
20240104,145900,396862260,12980,12980,12980,12980,1
|
|
20240104,145800,396849280,12980,12980,12980,12980,28
|
|
20240104,145700,396485840,12990,12990,12990,12990,0
|
|
20240104,145600,396485840,12990,12990,12990,12990,22
|
|
20240104,145500,396200060,12990,12990,12990,12990,0
|
|
20240104,145400,396200060,12990,12990,12990,12990,40
|
|
20240104,145300,395680460,12990,12990,12990,12990,5
|
|
20240104,145200,395615510,12970,12970,12970,12970,0
|
|
20240104,145100,395615510,12970,12970,12970,12970,0
|
|
20240104,145000,395615510,12970,12970,12970,12970,0
|
|
20240104,144900,395615510,12970,12970,12970,12970,12
|
|
20240104,144800,395459870,12990,12990,12990,12990,21
|
|
20240104,144700,395187080,12990,12990,12990,12990,0
|
|
20240104,144600,395187080,12990,12990,12990,12990,0
|
|
20240104,144500,395187080,12990,12990,12990,12990,2
|
|
20240104,144400,395161100,12970,12970,12970,12970,0
|
|
20240104,144300,395161100,12970,12970,12970,12970,12
|
|
20240104,144200,395005460,12960,13000,13000,12960,850
|
|
20240104,144100,383963980,13010,13010,13010,13010,30
|
|
20240104,144000,383573680,13000,13000,13000,13000,10
|
|
20240104,143900,383443680,13000,13000,13000,13000,412
|
|
20240104,143800,378087680,12960,12970,12970,12960,500
|
|
20240104,143700,371606680,13000,13000,13000,13000,0
|
|
20240104,143600,371606680,13000,13000,13000,13000,700
|
|
20240104,143500,362506680,12960,12960,12960,12960,5
|
|
20240104,143400,362441880,12960,12960,12960,12960,25
|
|
20240104,143300,362117880,12960,12960,12960,12960,0
|
|
20240104,143200,362117880,12960,12960,12960,12960,16
|
|
20240104,143100,361910520,12960,12960,12960,12960,0
|
|
20240104,143000,361910520,12960,12970,12970,12960,9
|
|
20240104,142900,361793870,12960,13000,13000,12960,27
|
|
20240104,142800,361443810,12960,12960,12960,12960,0
|
|
20240104,142700,361443810,12960,12960,12970,12960,182
|
|
20240104,142600,359084880,12960,13000,13000,12960,1872
|
|
20240104,142500,334756960,13000,13010,13010,13000,17
|
|
20240104,142400,334535840,13010,13010,13010,13000,31
|
|
20240104,142300,334132750,13010,13010,13010,13010,2
|
|
20240104,142200,334106730,13010,13010,13010,13010,7
|
|
20240104,142100,334015660,13010,13010,13010,13010,28
|
|
20240104,142000,333651380,13010,13000,13010,13000,11
|
|
20240104,141900,333508340,13010,13000,13010,13000,489
|
|
20240104,141800,327151000,13010,13010,13010,13010,10
|
|
20240104,141700,327020900,13010,13000,13010,13000,66
|
|
20240104,141600,326162750,13000,13010,13010,13000,6
|
|
20240104,141500,326084700,13010,13010,13010,13010,0
|
|
20240104,141400,326084700,13010,13000,13010,13000,29
|
|
20240104,141300,325707590,13000,13000,13000,13000,0
|
|
20240104,141200,325707590,13000,13000,13000,13000,19
|
|
20240104,141100,325460590,13010,13010,13010,13010,0
|
|
20240104,141000,325460590,13010,13010,13010,13010,1
|
|
20240104,140900,325447580,13010,13010,13010,13010,0
|
|
20240104,140800,325447580,13010,13010,13010,13010,0
|
|
20240104,140700,325447580,13010,13010,13010,13010,0
|
|
20240104,140600,325447580,13010,13020,13020,13010,25
|
|
20240104,140500,325122200,13020,13020,13020,13020,0
|
|
20240104,140400,325122200,13020,13020,13020,13020,0
|
|
20240104,140300,325122200,13020,13020,13020,13020,5
|
|
20240104,140200,325057100,13020,13020,13020,13020,13
|
|
20240104,140100,324887840,13020,13020,13020,13020,0
|
|
20240104,140000,324887840,13020,13020,13020,13020,0
|
|
20240104,135900,324887840,13020,13020,13020,13020,12
|
|
20240104,135800,324731600,13020,13020,13020,13020,0
|
|
20240104,135700,324731600,13020,13020,13020,13020,0
|
|
20240104,135600,324731600,13020,13020,13020,13020,13
|
|
20240104,135500,324562340,13020,13020,13020,13020,0
|
|
20240104,135400,324562340,13020,13020,13020,13020,2
|
|
20240104,135300,324536300,13020,13020,13020,13020,12
|
|
20240104,135200,324380060,13020,13020,13020,13020,0
|
|
20240104,135100,324380060,13020,13020,13020,13020,0
|
|
20240104,135000,324380060,13020,13020,13020,13020,0
|
|
20240104,134900,324380060,13020,13020,13020,13020,14
|
|
20240104,134800,324197780,13020,13020,13020,13020,0
|
|
20240104,134700,324197780,13020,13020,13020,13020,10
|
|
20240104,134600,324067580,13020,13020,13020,13020,143
|
|
20240104,134500,322205720,13020,13020,13020,13020,118
|
|
20240104,134400,320669360,13020,13020,13020,13020,8
|
|
20240104,134300,320565200,13020,13000,13020,13000,481
|
|
20240104,134200,314311170,12990,12990,12990,12990,1
|
|
20240104,134100,314298180,12990,12990,12990,12990,3
|
|
20240104,134000,314259210,13000,13000,13000,13000,0
|
|
20240104,133900,314259210,13000,13000,13000,13000,0
|
|
20240104,133800,314259210,13000,13000,13000,13000,0
|
|
20240104,133700,314259210,13000,13000,13000,13000,10
|
|
20240104,133600,314129210,13000,13000,13000,13000,0
|
|
20240104,133500,314129210,13000,13000,13000,13000,0
|
|
20240104,133400,314129210,13000,13000,13000,13000,0
|
|
20240104,133300,314129210,13000,13000,13000,13000,0
|
|
20240104,133200,314129210,13000,13000,13000,13000,10
|
|
20240104,133100,313999210,13000,13000,13000,13000,0
|
|
20240104,133000,313999210,13000,13000,13000,13000,220
|
|
20240104,132900,311139210,12990,12990,12990,12990,7
|
|
20240104,132800,311048280,13000,13000,13000,13000,0
|
|
20240104,132700,311048280,13000,13000,13000,13000,0
|
|
20240104,132600,311048280,13000,13000,13000,13000,0
|
|
20240104,132500,311048280,13000,13000,13000,13000,0
|
|
20240104,132400,311048280,13000,13000,13000,13000,0
|
|
20240104,132300,311048280,13000,13000,13000,13000,1000
|
|
20240104,132200,298048280,12990,12990,12990,12990,0
|
|
20240104,132100,298048280,12990,12990,12990,12990,179
|
|
20240104,132000,295723070,12990,12990,13000,12990,1544
|
|
20240104,131900,275653510,13000,13000,13000,13000,1
|
|
20240104,131800,275640510,12990,12990,12990,12990,0
|
|
20240104,131700,275640510,12990,12990,12990,12990,0
|
|
20240104,131600,275640510,12990,12990,12990,12990,0
|
|
20240104,131500,275640510,12990,12990,12990,12990,0
|
|
20240104,131400,275640510,12990,12990,12990,12990,0
|
|
20240104,131300,275640510,12990,12990,12990,12990,0
|
|
20240104,131200,275640510,12990,12990,12990,12990,0
|
|
20240104,131100,275640510,12990,12990,12990,12990,0
|
|
20240104,131000,275640510,12990,12990,12990,12990,83
|
|
20240104,130900,274562340,13000,13000,13000,13000,0
|
|
20240104,130800,274562340,13000,13000,13000,13000,0
|
|
20240104,130700,274562340,13000,13000,13000,13000,0
|
|
20240104,130600,274562340,13000,13000,13000,13000,0
|
|
20240104,130500,274562340,13000,13000,13000,13000,3
|
|
20240104,130400,274523340,13000,13000,13000,13000,0
|
|
20240104,130300,274523340,13000,13000,13000,13000,0
|
|
20240104,130200,274523340,13000,13000,13000,13000,0
|
|
20240104,130100,274523340,13000,13000,13000,13000,0
|
|
20240104,130000,274523340,13000,13000,13000,13000,0
|
|
20240104,125900,274523340,13000,13000,13000,13000,0
|
|
20240104,125800,274523340,13000,13000,13000,13000,150
|
|
20240104,125700,272573340,13000,13000,13000,13000,0
|
|
20240104,125600,272573340,13000,13000,13000,13000,15
|
|
20240104,125500,272378340,13000,13000,13000,13000,0
|
|
20240104,125400,272378340,13000,13000,13000,13000,0
|
|
20240104,125300,272378340,13000,13000,13000,13000,10
|
|
20240104,125200,272248340,12990,12990,12990,12990,0
|
|
20240104,125100,272248340,12990,12990,12990,12990,0
|
|
20240104,125000,272248340,12990,12990,12990,12990,0
|
|
20240104,124900,272248340,12990,12990,12990,12990,465
|
|
20240104,124800,266207990,12980,12980,12980,12980,0
|
|
20240104,124700,266207990,12980,12980,12980,12980,0
|
|
20240104,124600,266207990,12980,12980,12980,12980,0
|
|
20240104,124500,266207990,12980,12980,12980,12980,20
|
|
20240104,124400,265948390,12980,12980,12980,12980,56
|
|
20240104,124300,265221510,12970,12970,12970,12970,601
|
|
20240104,124200,257426540,12970,12970,12970,12970,1
|
|
20240104,124100,257413570,12960,12990,12990,12960,1111
|
|
20240104,124000,242987840,13000,12990,13000,12990,120
|
|
20240104,123900,241429030,13000,13000,13000,13000,8
|
|
20240104,123800,241325030,12990,12990,12990,12990,0
|
|
20240104,123700,241325030,12990,12990,12990,12990,0
|
|
20240104,123600,241325030,12990,13000,13000,12990,119
|
|
20240104,123500,239778210,13030,13020,13030,13020,765
|
|
20240104,123400,229810880,13020,13020,13020,13020,0
|
|
20240104,123300,229810880,13020,13020,13020,13020,0
|
|
20240104,123200,229810880,13020,13020,13020,13020,0
|
|
20240104,123100,229810880,13020,13020,13020,13020,0
|
|
20240104,123000,229810880,13020,13020,13020,13020,0
|
|
20240104,122900,229810880,13020,13020,13020,13020,0
|
|
20240104,122800,229810880,13020,13020,13020,13020,3
|
|
20240104,122700,229771820,13010,13010,13010,13010,2
|
|
20240104,122600,229745800,13010,12990,13010,12990,17
|
|
20240104,122500,229524890,12970,12980,12980,12970,244
|
|
20240104,122400,226358270,12980,12980,12980,12980,0
|
|
20240104,122300,226358270,12980,12980,12980,12980,0
|
|
20240104,122200,226358270,12980,12980,12980,12980,5
|
|
20240104,122100,226293370,12980,12980,12980,12980,0
|
|
20240104,122000,226293370,12980,12980,12980,12980,0
|
|
20240104,121900,226293370,12980,12980,12980,12980,0
|
|
20240104,121800,226293370,12980,12980,12980,12980,0
|
|
20240104,121700,226293370,12980,12980,12980,12980,1
|
|
20240104,121600,226280390,12980,12980,12980,12980,0
|
|
20240104,121500,226280390,12980,12980,12980,12980,405
|
|
20240104,121400,221023490,12980,12980,12980,12980,0
|
|
20240104,121300,221023490,12980,12980,12980,12980,1
|
|
20240104,121200,221010510,12980,12980,12980,12980,0
|
|
20240104,121100,221010510,12980,12980,12980,12980,22
|
|
20240104,121000,220724950,12980,12980,12980,12980,0
|
|
20240104,120900,220724950,12980,12980,12980,12980,0
|
|
20240104,120800,220724950,12980,12980,12980,12980,10
|
|
20240104,120700,220595150,12990,12990,12990,12990,0
|
|
20240104,120600,220595150,12990,12990,12990,12990,4
|
|
20240104,120500,220543190,12990,12990,12990,12990,0
|
|
20240104,120400,220543190,12990,12990,12990,12990,400
|
|
20240104,120300,215347190,12990,12990,12990,12990,0
|
|
20240104,120200,215347190,12990,12990,12990,12990,0
|
|
20240104,120100,215347190,12990,12990,12990,12990,0
|
|
20240104,120000,215347190,12990,12990,12990,12990,1
|
|
20240104,115900,215334200,12990,12990,12990,12990,0
|
|
20240104,115800,215334200,12990,12990,12990,12990,0
|
|
20240104,115700,215334200,12990,12990,12990,12990,0
|
|
20240104,115600,215334200,12990,12990,12990,12990,1
|
|
20240104,115500,215321210,12990,12990,12990,12990,0
|
|
20240104,115400,215321210,12990,12990,12990,12990,0
|
|
20240104,115300,215321210,12990,12990,12990,12990,0
|
|
20240104,115200,215321210,12990,12990,12990,12990,1
|
|
20240104,115100,215308220,12990,12990,12990,12990,1
|
|
20240104,115000,215295230,12990,12990,12990,12990,0
|
|
20240104,114900,215295230,12990,12990,12990,12990,0
|
|
20240104,114800,215295230,12990,12990,12990,12990,1
|
|
20240104,114700,215282240,12970,12970,12970,12970,0
|
|
20240104,114600,215282240,12970,12970,12970,12970,0
|
|
20240104,114500,215282240,12970,12970,12970,12970,0
|
|
20240104,114400,215282240,12970,12990,12990,12970,400
|
|
20240104,114300,210092240,13000,12980,13000,12980,501
|
|
20240104,114200,203581680,12980,12980,12980,12980,1
|
|
20240104,114100,203568700,12980,12980,12980,12980,0
|
|
20240104,114000,203568700,12980,12980,12980,12980,1
|
|
20240104,113900,203555720,12970,12970,12970,12970,0
|
|
20240104,113800,203555720,12970,12970,12970,12970,0
|
|
20240104,113700,203555720,12970,12970,12970,12970,0
|
|
20240104,113600,203555720,12970,12970,12970,12970,325
|
|
20240104,113500,199340470,12970,12970,12970,12970,111
|
|
20240104,113400,197900800,12960,12960,12960,12960,0
|
|
20240104,113300,197900800,12960,12960,12960,12960,0
|
|
20240104,113200,197900800,12960,12960,12960,12960,10
|
|
20240104,113100,197771200,12970,12970,12970,12970,1
|
|
20240104,113000,197758230,12970,12970,12970,12970,0
|
|
20240104,112900,197758230,12970,12970,12970,12970,200
|
|
20240104,112800,195164230,12970,12970,12970,12970,0
|
|
20240104,112700,195164230,12970,12970,12970,12970,11
|
|
20240104,112600,195021560,12970,12970,12970,12970,90
|
|
20240104,112500,193854260,12970,12970,12970,12970,1
|
|
20240104,112400,193841290,12970,12970,12970,12970,1
|
|
20240104,112300,193828320,12970,12970,12970,12970,78
|
|
20240104,112200,192816660,12970,12970,12970,12970,10
|
|
20240104,112100,192686960,12970,12970,12970,12970,5
|
|
20240104,112000,192622110,12970,12970,12970,12970,10
|
|
20240104,111900,192492410,12970,12970,12970,12970,175
|
|
20240104,111800,190222660,12970,12970,12970,12970,10
|
|
20240104,111700,190092960,12970,12970,12970,12970,25
|
|
20240104,111600,189768710,12970,12970,12970,12970,0
|
|
20240104,111500,189768710,12970,12970,12970,12960,142
|
|
20240104,111400,187928160,12960,12960,12960,12960,0
|
|
20240104,111300,187928160,12960,12960,12960,12960,0
|
|
20240104,111200,187928160,12960,12960,12960,12960,337
|
|
20240104,111100,183560640,12970,12970,12970,12970,1
|
|
20240104,111000,183547670,12960,12960,12960,12960,119
|
|
20240104,110900,182005430,12970,12970,12970,12970,0
|
|
20240104,110800,182005430,12970,12970,12970,12970,0
|
|
20240104,110700,182005430,12970,12970,12970,12970,1
|
|
20240104,110600,181992460,12960,12970,12970,12960,124
|
|
20240104,110500,180385370,12970,12970,12970,12970,372
|
|
20240104,110400,175560530,12980,12980,12980,12980,10
|
|
20240104,110300,175430730,12980,12980,12980,12980,1
|
|
20240104,110200,175417750,12980,12980,12980,12980,0
|
|
20240104,110100,175417750,12980,12980,12980,12980,0
|
|
20240104,110000,175417750,12980,12980,12980,12980,2
|
|
20240104,105900,175391790,12980,12980,12980,12980,3
|
|
20240104,105800,175352850,12970,12970,12970,12970,0
|
|
20240104,105700,175352850,12970,12970,12970,12970,10
|
|
20240104,105600,175223150,12980,12980,12980,12980,0
|
|
20240104,105500,175223150,12980,12960,12980,12960,354
|
|
20240104,105400,170629000,12980,12980,12980,12980,1
|
|
20240104,105300,170616020,12980,12980,12980,12980,0
|
|
20240104,105200,170616020,12980,12980,12980,12980,100
|
|
20240104,105100,169318020,12980,12970,12980,12970,2
|
|
20240104,105000,169292070,12960,12970,12970,12960,125
|
|
20240104,104900,167671540,12980,12980,12980,12980,0
|
|
20240104,104800,167671540,12980,12970,12980,12970,62
|
|
20240104,104700,166867390,12970,12970,12970,12970,25
|
|
20240104,104600,166543140,12970,12980,12980,12970,26
|
|
20240104,104500,166205910,12970,12970,12970,12960,28
|
|
20240104,104400,165843010,12970,12970,12970,12970,397
|
|
20240104,104300,160693920,12980,12980,12980,12980,1
|
|
20240104,104200,160680940,12980,12980,12980,12980,0
|
|
20240104,104100,160680940,12980,12980,12980,12980,13
|
|
20240104,104000,160512200,12980,12970,12980,12970,138
|
|
20240104,103900,158722320,12980,12980,12980,12980,233
|
|
20240104,103800,155697980,13000,13000,13000,13000,1
|
|
20240104,103700,155684980,13000,13000,13000,13000,0
|
|
20240104,103600,155684980,13000,13000,13000,13000,6
|
|
20240104,103500,155606980,13000,13000,13000,13000,1
|
|
20240104,103400,155593980,13000,13000,13000,13000,1
|
|
20240104,103300,155580980,13000,13000,13000,13000,0
|
|
20240104,103200,155580980,13000,13000,13000,13000,0
|
|
20240104,103100,155580980,13000,13000,13000,13000,0
|
|
20240104,103000,155580980,13000,13000,13000,13000,1
|
|
20240104,102900,155567980,12980,12980,12980,12980,0
|
|
20240104,102800,155567980,12980,12990,12990,12980,27
|
|
20240104,102700,155217500,12980,12990,12990,12980,633
|
|
20240104,102600,146996010,13000,12990,13000,12990,17
|
|
20240104,102500,146775020,13000,13000,13000,13000,1
|
|
20240104,102400,146762020,13000,13000,13000,13000,7
|
|
20240104,102300,146671020,13000,13000,13000,13000,1
|
|
20240104,102200,146658020,13000,13000,13000,13000,6
|
|
20240104,102100,146580020,13000,13000,13000,13000,0
|
|
20240104,102000,146580020,13000,13010,13010,13000,55
|
|
20240104,101900,145864920,13010,13010,13010,13010,489
|
|
20240104,101800,139503030,13020,13020,13020,13020,1
|
|
20240104,101700,139490010,13020,13020,13020,13020,301
|
|
20240104,101600,135570990,13020,13020,13020,13020,5
|
|
20240104,101500,135505890,13020,13020,13020,13020,10
|
|
20240104,101400,135375690,13020,13020,13020,13020,46
|
|
20240104,101300,134776770,13020,13010,13020,13010,67
|
|
20240104,101200,133904800,13020,13020,13020,13020,4
|
|
20240104,101100,133852720,13020,13020,13020,13020,0
|
|
20240104,101000,133852720,13020,13020,13020,13020,4
|
|
20240104,100900,133800640,13020,13020,13020,13020,1
|
|
20240104,100800,133787620,13020,13020,13020,13020,6
|
|
20240104,100700,133709500,13010,12990,13010,12990,635
|
|
20240104,100600,125448310,12990,12990,12990,12990,31
|
|
20240104,100500,125045620,12970,12970,12970,12970,17
|
|
20240104,100400,124825130,12980,12980,12980,12980,209
|
|
20240104,100300,122112310,12980,12980,12980,12980,600
|
|
20240104,100200,114324310,12980,12980,12980,12980,17
|
|
20240104,100100,114103650,12980,12980,12980,12980,16
|
|
20240104,100000,113895970,12970,12980,12980,12970,398
|
|
20240104,095900,108731910,12980,13000,13000,12980,325
|
|
20240104,095800,104511810,12990,12990,12990,12990,531
|
|
20240104,095700,97614120,12990,12990,12990,12990,24
|
|
20240104,095600,97302360,13000,13000,13000,13000,0
|
|
20240104,095500,97302360,13000,13000,13000,13000,0
|
|
20240104,095400,97302360,13000,13000,13000,13000,0
|
|
20240104,095300,97302360,13000,13000,13000,13000,1
|
|
20240104,095200,97289360,13000,13000,13000,13000,0
|
|
20240104,095100,97289360,13000,13000,13000,13000,1
|
|
20240104,095000,97276360,13000,13000,13000,13000,0
|
|
20240104,094900,97276360,13000,13000,13000,13000,1
|
|
20240104,094800,97263360,13000,13000,13000,13000,0
|
|
20240104,094700,97263360,13000,13000,13000,13000,0
|
|
20240104,094600,97263360,13000,13000,13000,13000,10
|
|
20240104,094500,97133360,13000,13000,13000,13000,101
|
|
20240104,094400,95820360,13000,13000,13000,13000,3
|
|
20240104,094300,95781360,12990,12990,12990,12990,0
|
|
20240104,094200,95781360,12990,12990,12990,12990,4
|
|
20240104,094100,95729400,12990,13010,13010,12990,2
|
|
20240104,094000,95703400,13010,13010,13010,13010,0
|
|
20240104,093900,95703400,13010,12970,13010,12970,364
|
|
20240104,093800,90981760,12970,12970,12970,12970,859
|
|
20240104,093700,79840530,12970,12970,12970,12960,330
|
|
20240104,093600,75561620,12970,13000,13000,12970,2004
|
|
20240104,093500,49544450,13000,13000,13020,13000,1293
|
|
20240104,093400,32720620,13000,13000,13000,13000,114
|
|
20240104,093300,31238620,13010,13010,13010,13010,1
|
|
20240104,093200,31225610,13010,13010,13010,13010,13
|
|
20240104,093100,31056480,13010,13010,13010,13010,1
|
|
20240104,093000,31043470,13000,13000,13000,13000,20
|
|
20240104,092900,30783470,13000,13000,13000,13000,10
|
|
20240104,092800,30653470,13010,13010,13010,12990,16
|
|
20240104,092700,30445570,13000,13000,13010,13000,3
|
|
20240104,092600,30406560,13010,13010,13010,13010,1
|
|
20240104,092500,30393550,13010,13010,13010,13010,1
|
|
20240104,092400,30380540,13010,13010,13010,13010,40
|
|
20240104,092300,29860140,13010,13010,13010,13010,2
|
|
20240104,092200,29834120,13010,13010,13010,13010,4
|
|
20240104,092100,29782080,13010,12990,13010,12990,17
|
|
20240104,092000,29561150,13010,13010,13010,13010,2
|
|
20240104,091900,29535130,13000,13000,13000,13000,0
|
|
20240104,091800,29535130,13000,12990,13000,12990,361
|
|
20240104,091700,24842180,12990,13010,13010,12990,24
|
|
20240104,091600,24530400,13000,13010,13010,13000,14
|
|
20240104,091500,24348290,13040,13040,13040,13040,2
|
|
20240104,091400,24322210,13010,13010,13010,13010,0
|
|
20240104,091300,24322210,13010,13000,13010,13000,325
|
|
20240104,091200,20095340,13000,13010,13010,13000,120
|
|
20240104,091100,18535330,13010,13010,13020,13010,112
|
|
20240104,091000,17078200,13020,13060,13060,13020,84
|
|
20240104,090900,15984270,13050,13050,13050,13040,91
|
|
20240104,090800,14797210,13050,13050,13050,13050,10
|
|
20240104,090700,14666710,13050,13050,13050,13050,21
|
|
20240104,090600,14392660,13060,13010,13070,13010,19
|
|
20240104,090500,14145300,13000,12990,13000,12990,63
|
|
20240104,090400,13326790,12960,12980,12990,12960,309
|
|
20240104,090300,9316690,12990,12980,13000,12960,311
|
|
20240104,090200,5283870,12980,12990,12990,12980,31
|
|
20240104,090100,4881300,13000,13010,13010,13000,33
|
|
20240104,090000,4452290,13010,13080,13080,13010,342
|