631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192800,179147660,10470,10470,10470,10470,137
|
|
20240109,192700,179147660,10470,10470,10470,10470,0
|
|
20240109,192600,179147660,10470,10470,10470,10470,0
|
|
20240109,192500,179147660,10470,10470,10470,10470,0
|
|
20240109,192400,179147660,10470,10470,10470,10470,0
|
|
20240109,192300,179147660,10470,10470,10470,10470,0
|
|
20240109,192200,179147660,10470,10470,10470,10470,0
|
|
20240109,192100,179147660,10470,10470,10470,10470,0
|
|
20240109,192000,179147660,10470,10470,10470,10470,0
|
|
20240109,191900,179147660,10470,10470,10470,10470,0
|
|
20240109,191800,179147660,10470,10470,10470,10470,0
|
|
20240109,191700,179147660,10470,10470,10470,10470,0
|
|
20240109,191600,179147660,10470,10470,10470,10470,0
|
|
20240109,191500,179147660,10470,10470,10470,10470,0
|
|
20240109,191400,179147660,10470,10470,10470,10470,0
|
|
20240109,191300,179147660,10470,10470,10470,10470,0
|
|
20240109,191200,179147660,10470,10470,10470,10470,0
|
|
20240109,191100,179147660,10470,10470,10470,10470,0
|
|
20240109,191000,179147660,10470,10470,10470,10470,0
|
|
20240109,190900,179147660,10470,10470,10470,10470,0
|
|
20240109,190800,179147660,10470,10470,10470,10470,0
|
|
20240109,190700,179147660,10470,10470,10470,10470,0
|
|
20240109,190600,179147660,10470,10470,10470,10470,0
|
|
20240109,190500,179147660,10470,10470,10470,10470,0
|
|
20240109,190400,179147660,10470,10470,10470,10470,0
|
|
20240109,190300,179147660,10470,10470,10470,10470,0
|
|
20240109,190200,179147660,10470,10470,10470,10470,0
|
|
20240109,190100,179147660,10470,10470,10470,10470,0
|
|
20240109,190000,179147660,10470,10470,10470,10470,0
|
|
20240109,185900,179147660,10470,10470,10470,10470,0
|
|
20240109,185800,179147660,10470,10470,10470,10470,137
|
|
20240109,185700,179147660,10470,10470,10470,10470,0
|
|
20240109,185600,179147660,10470,10470,10470,10470,0
|
|
20240109,185500,179147660,10470,10470,10470,10470,0
|
|
20240109,185400,179147660,10470,10470,10470,10470,0
|
|
20240109,185300,179147660,10470,10470,10470,10470,0
|
|
20240109,185200,179147660,10470,10470,10470,10470,0
|
|
20240109,185100,179147660,10470,10470,10470,10470,0
|
|
20240109,185000,179147660,10470,10470,10470,10470,0
|
|
20240109,184900,179147660,10470,10470,10470,10470,0
|
|
20240109,184800,179147660,10470,10470,10470,10470,0
|
|
20240109,184700,179147660,10470,10470,10470,10470,0
|
|
20240109,184600,179147660,10470,10470,10470,10470,0
|
|
20240109,184500,179147660,10470,10470,10470,10470,0
|
|
20240109,184400,179147660,10470,10470,10470,10470,0
|
|
20240109,184300,179147660,10470,10470,10470,10470,0
|
|
20240109,184200,179147660,10470,10470,10470,10470,0
|
|
20240109,184100,179147660,10470,10470,10470,10470,0
|
|
20240109,184000,179147660,10470,10470,10470,10470,0
|
|
20240109,183900,179147660,10470,10470,10470,10470,0
|
|
20240109,183800,179147660,10470,10470,10470,10470,0
|
|
20240109,183700,179147660,10470,10470,10470,10470,0
|
|
20240109,183600,179147660,10470,10470,10470,10470,0
|
|
20240109,183500,179147660,10470,10470,10470,10470,0
|
|
20240109,183400,179147660,10470,10470,10470,10470,0
|
|
20240109,183300,179147660,10470,10470,10470,10470,0
|
|
20240109,183200,179147660,10470,10470,10470,10470,0
|
|
20240109,183100,179147660,10470,10470,10470,10470,0
|
|
20240109,183000,179147660,10470,10470,10470,10470,0
|
|
20240109,182900,179147660,10470,10470,10470,10470,0
|
|
20240109,182800,179147660,10470,10470,10470,10470,137
|
|
20240109,182700,179147660,10470,10470,10470,10470,0
|
|
20240109,182600,179147660,10470,10470,10470,10470,0
|
|
20240109,182500,179147660,10470,10470,10470,10470,0
|
|
20240109,182400,179147660,10470,10470,10470,10470,0
|
|
20240109,182300,179147660,10470,10470,10470,10470,0
|
|
20240109,182200,179147660,10470,10470,10470,10470,0
|
|
20240109,182100,179147660,10470,10470,10470,10470,0
|
|
20240109,182000,179147660,10470,10470,10470,10470,0
|
|
20240109,181900,179147660,10470,10470,10470,10470,0
|
|
20240109,181800,179147660,10470,10470,10470,10470,0
|
|
20240109,181700,179147660,10470,10470,10470,10470,0
|
|
20240109,181600,179147660,10470,10470,10470,10470,0
|
|
20240109,181500,179147660,10470,10470,10470,10470,0
|
|
20240109,181400,179147660,10470,10470,10470,10470,0
|
|
20240109,181300,179147660,10470,10470,10470,10470,0
|
|
20240109,181200,179147660,10470,10470,10470,10470,0
|
|
20240109,181100,179147660,10470,10470,10470,10470,0
|
|
20240109,181000,179147660,10470,10470,10470,10470,0
|
|
20240109,180900,179147660,10470,10470,10470,10470,0
|
|
20240109,180800,179147660,10470,10470,10470,10470,0
|
|
20240109,180700,179147660,10470,10470,10470,10470,0
|
|
20240109,180600,179147660,10470,10470,10470,10470,0
|
|
20240109,180500,179147660,10470,10470,10470,10470,0
|
|
20240109,180400,179147660,10470,10470,10470,10470,0
|
|
20240109,180300,179147660,10470,10470,10470,10470,0
|
|
20240109,180200,179147660,10470,10470,10470,10470,0
|
|
20240109,180100,179147660,10470,10470,10470,10470,0
|
|
20240109,180000,179147660,10470,10470,10470,10470,0
|
|
20240109,175900,179147660,10470,10470,10470,10470,0
|
|
20240109,175800,179147660,10470,10470,10470,10470,137
|
|
20240109,175700,179147660,10470,10470,10470,10470,0
|
|
20240109,175600,179147660,10470,10470,10470,10470,0
|
|
20240109,175500,179147660,10470,10470,10470,10470,0
|
|
20240109,175400,179147660,10470,10470,10470,10470,0
|
|
20240109,175300,179147660,10470,10470,10470,10470,0
|
|
20240109,175200,179147660,10470,10470,10470,10470,0
|
|
20240109,175100,179147660,10470,10470,10470,10470,0
|
|
20240109,175000,179147660,10470,10470,10470,10470,0
|
|
20240109,174900,179147660,10470,10470,10470,10470,0
|
|
20240109,174800,179147660,10470,10470,10470,10470,0
|
|
20240109,174700,179147660,10470,10470,10470,10470,0
|
|
20240109,174600,179147660,10470,10470,10470,10470,0
|
|
20240109,174500,179147660,10470,10470,10470,10470,0
|
|
20240109,174400,179147660,10470,10470,10470,10470,0
|
|
20240109,174300,179147660,10470,10470,10470,10470,0
|
|
20240109,174200,179147660,10470,10470,10470,10470,0
|
|
20240109,174100,179147660,10470,10470,10470,10470,0
|
|
20240109,174000,179147660,10470,10470,10470,10470,0
|
|
20240109,173900,179147660,10470,10470,10470,10470,0
|
|
20240109,173800,179147660,10470,10470,10470,10470,0
|
|
20240109,173700,179147660,10470,10470,10470,10470,0
|
|
20240109,173600,179147660,10470,10470,10470,10470,0
|
|
20240109,173500,179147660,10470,10470,10470,10470,0
|
|
20240109,173400,179147660,10470,10470,10470,10470,0
|
|
20240109,173300,179147660,10470,10470,10470,10470,0
|
|
20240109,173200,179147660,10470,10470,10470,10470,0
|
|
20240109,173100,179147660,10470,10470,10470,10470,0
|
|
20240109,173000,179147660,10470,10470,10470,10470,0
|
|
20240109,172900,179147660,10470,10470,10470,10470,0
|
|
20240109,172800,179147660,10470,10470,10470,10470,137
|
|
20240109,172700,179147660,10470,10470,10470,10470,0
|
|
20240109,172600,179147660,10470,10470,10470,10470,0
|
|
20240109,172500,179147660,10470,10470,10470,10470,0
|
|
20240109,172400,179147660,10470,10470,10470,10470,0
|
|
20240109,172300,179147660,10470,10470,10470,10470,0
|
|
20240109,172200,179147660,10470,10470,10470,10470,0
|
|
20240109,172100,179147660,10470,10470,10470,10470,0
|
|
20240109,172000,179147660,10470,10470,10470,10470,0
|
|
20240109,171900,179147660,10470,10470,10470,10470,0
|
|
20240109,171800,179147660,10470,10470,10470,10470,0
|
|
20240109,171700,179147660,10470,10470,10470,10470,0
|
|
20240109,171600,179147660,10470,10470,10470,10470,0
|
|
20240109,171500,179147660,10470,10470,10470,10470,0
|
|
20240109,171400,179147660,10470,10470,10470,10470,0
|
|
20240109,171300,179147660,10470,10470,10470,10470,0
|
|
20240109,171200,179147660,10470,10470,10470,10470,0
|
|
20240109,171100,179147660,10470,10470,10470,10470,0
|
|
20240109,171000,179147660,10470,10470,10470,10470,0
|
|
20240109,170900,179147660,10470,10470,10470,10470,0
|
|
20240109,170800,179147660,10470,10470,10470,10470,0
|
|
20240109,170700,179147660,10470,10470,10470,10470,0
|
|
20240109,170600,179147660,10470,10470,10470,10470,0
|
|
20240109,170500,179147660,10470,10470,10470,10470,0
|
|
20240109,170400,179147660,10470,10470,10470,10470,0
|
|
20240109,170300,179147660,10470,10470,10470,10470,0
|
|
20240109,170200,179147660,10470,10470,10470,10470,0
|
|
20240109,170100,179147660,10470,10470,10470,10470,0
|
|
20240109,170000,179147660,10470,10470,10470,10470,0
|
|
20240109,165900,179147660,10470,10470,10470,10470,0
|
|
20240109,165800,179147660,10470,10470,10470,10470,137
|
|
20240109,165700,179147660,10470,10470,10470,10470,0
|
|
20240109,165600,179147660,10470,10470,10470,10470,0
|
|
20240109,165500,179147660,10470,10470,10470,10470,0
|
|
20240109,165400,179147660,10470,10470,10470,10470,0
|
|
20240109,165300,179147660,10470,10470,10470,10470,0
|
|
20240109,165200,179147660,10470,10470,10470,10470,0
|
|
20240109,165100,179147660,10470,10470,10470,10470,0
|
|
20240109,165000,179147660,10470,10470,10470,10470,0
|
|
20240109,164900,179147660,10470,10470,10470,10470,0
|
|
20240109,164800,179147660,10470,10470,10470,10470,0
|
|
20240109,164700,179147660,10470,10470,10470,10470,0
|
|
20240109,164600,179147660,10470,10470,10470,10470,0
|
|
20240109,164500,179147660,10470,10470,10470,10470,0
|
|
20240109,164400,179147660,10470,10470,10470,10470,0
|
|
20240109,164300,179147660,10470,10470,10470,10470,0
|
|
20240109,164200,179147660,10470,10470,10470,10470,0
|
|
20240109,164100,179147660,10470,10470,10470,10470,0
|
|
20240109,164000,179147660,10470,10470,10470,10470,0
|
|
20240109,163900,179147660,10470,10470,10470,10470,0
|
|
20240109,163800,179147660,10470,10470,10470,10470,0
|
|
20240109,163700,179147660,10470,10470,10470,10470,0
|
|
20240109,163600,179147660,10470,10470,10470,10470,0
|
|
20240109,163500,179147660,10470,10470,10470,10470,0
|
|
20240109,163400,179147660,10470,10470,10470,10470,0
|
|
20240109,163300,179147660,10470,10470,10470,10470,0
|
|
20240109,163200,179147660,10470,10470,10470,10470,0
|
|
20240109,163100,179147660,10470,10470,10470,10470,0
|
|
20240109,163000,179147660,10470,10470,10470,10470,0
|
|
20240109,162900,179147660,10470,10470,10470,10470,0
|
|
20240109,162800,179147660,10470,10470,10470,10470,137
|
|
20240109,162700,179147660,10470,10470,10470,10470,0
|
|
20240109,162600,179147660,10470,10470,10470,10470,0
|
|
20240109,162500,179147660,10470,10470,10470,10470,0
|
|
20240109,162400,179147660,10470,10470,10470,10470,0
|
|
20240109,162300,179147660,10470,10470,10470,10470,0
|
|
20240109,162200,179147660,10470,10470,10470,10470,0
|
|
20240109,162100,179147660,10470,10470,10470,10470,0
|
|
20240109,162000,179147660,10470,10470,10470,10470,0
|
|
20240109,161900,179147660,10470,10470,10470,10470,0
|
|
20240109,161800,179147660,10470,10470,10470,10470,0
|
|
20240109,161700,179147660,10470,10470,10470,10470,0
|
|
20240109,161600,179147660,10470,10470,10470,10470,0
|
|
20240109,161500,179147660,10470,10470,10470,10470,0
|
|
20240109,161400,179147660,10470,10470,10470,10470,0
|
|
20240109,161300,179147660,10470,10470,10470,10470,0
|
|
20240109,161200,179147660,10470,10470,10470,10470,0
|
|
20240109,161100,179147660,10470,10470,10470,10470,0
|
|
20240109,161000,179147660,10470,10470,10470,10470,0
|
|
20240109,160900,179147660,10470,10470,10470,10470,0
|
|
20240109,160800,179147660,10470,10470,10470,10470,0
|
|
20240109,160700,179147660,10470,10470,10470,10470,0
|
|
20240109,160600,179147660,10470,10470,10470,10470,0
|
|
20240109,160500,179147660,10470,10470,10470,10470,0
|
|
20240109,160400,179147660,10470,10470,10470,10470,0
|
|
20240109,160300,179147660,10470,10470,10470,10470,0
|
|
20240109,160200,179147660,10470,10470,10470,10470,0
|
|
20240109,160100,179147660,10470,10470,10470,10470,0
|
|
20240109,160000,179147660,10470,10470,10470,10470,0
|
|
20240109,155900,179147660,10470,10470,10470,10470,0
|
|
20240109,155800,179147660,10470,10470,10470,10470,137
|
|
20240109,155700,179147660,10470,10470,10470,10470,0
|
|
20240109,155600,179147660,10470,10470,10470,10470,0
|
|
20240109,155500,179147660,10470,10470,10470,10470,0
|
|
20240109,155400,179147660,10470,10470,10470,10470,0
|
|
20240109,155300,179147660,10470,10470,10470,10470,0
|
|
20240109,155200,179147660,10470,10470,10470,10470,0
|
|
20240109,155100,179147660,10470,10470,10470,10470,0
|
|
20240109,155000,179147660,10470,10470,10470,10470,0
|
|
20240109,154900,179147660,10470,10470,10470,10470,0
|
|
20240109,154800,179147660,10470,10470,10470,10470,0
|
|
20240109,154700,179147660,10470,10470,10470,10470,0
|
|
20240109,154600,179147660,10470,10470,10470,10470,0
|
|
20240109,154500,179147660,10470,10470,10470,10470,0
|
|
20240109,154400,179147660,10470,10470,10470,10470,0
|
|
20240109,154300,179147660,10470,10470,10470,10470,0
|
|
20240109,154200,179147660,10470,10470,10470,10470,0
|
|
20240109,154100,179147660,10470,10470,10470,10470,0
|
|
20240109,154000,179147660,10470,10470,10470,10470,0
|
|
20240109,153900,179147660,10470,10470,10470,10470,0
|
|
20240109,153800,179147660,10470,10470,10470,10470,0
|
|
20240109,153700,179147660,10470,10470,10470,10470,0
|
|
20240109,153600,179147660,10470,10470,10470,10470,0
|
|
20240109,153500,179147660,10470,10470,10470,10470,0
|
|
20240109,153400,179147660,10470,10470,10470,10470,0
|
|
20240109,153300,179147660,10470,10470,10470,10470,0
|
|
20240109,153200,179147660,10470,10470,10470,10470,0
|
|
20240109,153100,179147660,10470,10470,10470,10470,0
|
|
20240109,153000,179147660,10470,10470,10470,10470,137
|
|
20240109,152900,177713270,10460,10460,10460,10460,0
|
|
20240109,152800,177713270,10460,10460,10460,10460,0
|
|
20240109,152700,177713270,10460,10460,10460,10460,0
|
|
20240109,152600,177713270,10460,10460,10460,10460,0
|
|
20240109,152500,177713270,10460,10460,10460,10460,0
|
|
20240109,152400,177713270,10460,10460,10460,10460,0
|
|
20240109,152300,177713270,10460,10460,10460,10460,0
|
|
20240109,152200,177713270,10460,10460,10460,10460,0
|
|
20240109,152100,177713270,10460,10460,10460,10460,0
|
|
20240109,152000,177713270,10460,10460,10460,10460,0
|
|
20240109,151900,177713270,10460,10460,10460,10460,15
|
|
20240109,151800,177556370,10460,10450,10460,10450,20
|
|
20240109,151700,177347280,10400,10450,10450,10380,9
|
|
20240109,151600,177253480,10440,10440,10440,10430,14
|
|
20240109,151500,177107350,10420,10420,10420,10420,0
|
|
20240109,151400,177107350,10420,10420,10420,10420,33
|
|
20240109,151300,176763490,10420,10420,10420,10420,11
|
|
20240109,151200,176648870,10420,10440,10440,10420,11
|
|
20240109,151100,176534230,10360,10360,10360,10350,103
|
|
20240109,151000,175467650,10360,10410,10410,10360,194
|
|
20240109,150900,173455610,10460,10440,10460,10440,280
|
|
20240109,150800,170532210,10410,10360,10420,10360,34
|
|
20240109,150700,170179250,10360,10400,10400,10360,56
|
|
20240109,150600,169596930,10470,10450,10470,10450,71
|
|
20240109,150500,168854960,10420,10450,10450,10420,41
|
|
20240109,150400,168427710,10440,10420,10440,10420,12
|
|
20240109,150300,168302630,10430,10460,10460,10430,20
|
|
20240109,150200,168093730,10470,10470,10470,10470,9
|
|
20240109,150100,167999500,10470,10460,10470,10460,60
|
|
20240109,150000,167371800,10450,10440,10450,10440,60
|
|
20240109,145900,166744900,10360,10450,10450,10360,41
|
|
20240109,145800,166318650,10410,10410,10410,10410,0
|
|
20240109,145700,166318650,10410,10410,10410,10410,155
|
|
20240109,145600,164705100,10480,10480,10480,10480,0
|
|
20240109,145500,164705100,10480,10350,10480,10350,84
|
|
20240109,145400,163826220,10370,10460,10460,10350,13
|
|
20240109,145300,163691530,10340,10460,10470,10340,15
|
|
20240109,145200,163535700,10470,10470,10470,10470,0
|
|
20240109,145100,163535700,10470,10470,10470,10470,0
|
|
20240109,145000,163535700,10470,10400,10470,10400,33
|
|
20240109,144900,163191820,10320,10330,10330,10320,202
|
|
20240109,144800,161105460,10340,10340,10470,10340,172
|
|
20240109,144700,159324190,10360,10350,10390,10350,403
|
|
20240109,144600,155151060,10360,10450,10450,10360,57
|
|
20240109,144500,154560450,10460,10370,10460,10360,58
|
|
20240109,144400,153959350,10370,10440,10440,10370,9
|
|
20240109,144300,153865660,10450,10450,10450,10450,38
|
|
20240109,144200,153468560,10470,10440,10470,10440,24
|
|
20240109,144100,153217630,10390,10380,10390,10360,101
|
|
20240109,144000,152171210,10390,10420,10420,10370,25
|
|
20240109,143900,151911850,10450,10450,10470,10450,43
|
|
20240109,143800,151462460,10480,10480,10480,10480,0
|
|
20240109,143700,151462460,10480,10480,10480,10480,0
|
|
20240109,143600,151462460,10480,10480,10480,10480,0
|
|
20240109,143500,151462460,10480,10480,10480,10480,0
|
|
20240109,143400,151462460,10480,10480,10480,10480,0
|
|
20240109,143300,151462460,10480,10450,10480,10450,76
|
|
20240109,143200,150666830,10400,10450,10470,10400,18
|
|
20240109,143100,150478660,10450,10350,10450,10350,44
|
|
20240109,143000,150022860,10360,10460,10460,10350,100
|
|
20240109,142900,148987430,10480,10370,10480,10370,83
|
|
20240109,142800,148118820,10390,10360,10390,10350,99
|
|
20240109,142700,147090650,10380,10420,10420,10380,36
|
|
20240109,142600,146715920,10470,10420,10470,10420,3
|
|
20240109,142500,146684610,10400,10400,10400,10400,46
|
|
20240109,142400,146206210,10400,10400,10400,10400,3
|
|
20240109,142300,146175010,10470,10480,10480,10470,11
|
|
20240109,142200,146059830,10430,10460,10470,10430,31
|
|
20240109,142100,145735500,10410,10440,10460,10360,193
|
|
20240109,142000,143728490,10440,10440,10440,10440,0
|
|
20240109,141900,143728490,10440,10340,10440,10340,22
|
|
20240109,141800,143499260,10340,10360,10360,10340,120
|
|
20240109,141700,142257860,10440,10390,10440,10360,167
|
|
20240109,141600,140525230,10390,10440,10440,10390,142
|
|
20240109,141500,139046760,10480,10480,10480,10480,1
|
|
20240109,141400,139036280,10480,10480,10480,10460,3
|
|
20240109,141300,139004860,10480,10480,10480,10480,0
|
|
20240109,141200,139004860,10480,10480,10480,10480,0
|
|
20240109,141100,139004860,10480,10480,10480,10480,0
|
|
20240109,141000,139004860,10480,10470,10480,10470,5
|
|
20240109,140900,138952480,10480,10430,10480,10430,232
|
|
20240109,140800,136528910,10400,10410,10410,10400,109
|
|
20240109,140700,135395300,10430,10410,10430,10410,63
|
|
20240109,140600,134739430,10390,10400,10400,10390,284
|
|
20240109,140500,131788650,10410,10420,10420,10380,461
|
|
20240109,140400,126994640,10420,10420,10420,10420,4
|
|
20240109,140300,126952960,10420,10420,10420,10420,4
|
|
20240109,140200,126911280,10430,10430,10430,10430,21
|
|
20240109,140100,126692250,10420,10420,10420,10420,4
|
|
20240109,140000,126650570,10440,10440,10440,10440,0
|
|
20240109,135900,126650570,10440,10440,10440,10440,0
|
|
20240109,135800,126650570,10440,10440,10440,10440,0
|
|
20240109,135700,126650570,10440,10440,10440,10440,0
|
|
20240109,135600,126650570,10440,10440,10440,10440,0
|
|
20240109,135500,126650570,10440,10440,10440,10440,0
|
|
20240109,135400,126650570,10440,10440,10440,10440,0
|
|
20240109,135300,126650570,10440,10440,10440,10440,2
|
|
20240109,135200,126629690,10440,10430,10440,10430,3
|
|
20240109,135100,126598380,10430,10440,10440,10430,5
|
|
20240109,135000,126546200,10450,10450,10450,10450,1
|
|
20240109,134900,126535750,10420,10440,10440,10420,500
|
|
20240109,134800,121321490,10450,10450,10450,10450,0
|
|
20240109,134700,121321490,10450,10450,10450,10450,0
|
|
20240109,134600,121321490,10450,10450,10450,10450,19
|
|
20240109,134500,121122940,10450,10450,10450,10450,0
|
|
20240109,134400,121122940,10450,10450,10450,10450,0
|
|
20240109,134300,121122940,10450,10450,10450,10450,0
|
|
20240109,134200,121122940,10450,10450,10450,10450,0
|
|
20240109,134100,121122940,10450,10450,10450,10450,0
|
|
20240109,134000,121122940,10450,10450,10450,10450,4
|
|
20240109,133900,121081140,10460,10460,10460,10460,0
|
|
20240109,133800,121081140,10460,10460,10460,10460,0
|
|
20240109,133700,121081140,10460,10460,10460,10460,0
|
|
20240109,133600,121081140,10460,10460,10460,10460,2
|
|
20240109,133500,121060220,10470,10470,10470,10470,0
|
|
20240109,133400,121060220,10470,10470,10470,10470,0
|
|
20240109,133300,121060220,10470,10470,10470,10470,2
|
|
20240109,133200,121039280,10460,10460,10460,10460,1
|
|
20240109,133100,121028820,10470,10470,10470,10470,0
|
|
20240109,133000,121028820,10470,10470,10470,10470,0
|
|
20240109,132900,121028820,10470,10470,10470,10470,0
|
|
20240109,132800,121028820,10470,10470,10470,10470,50
|
|
20240109,132700,120505320,10450,10450,10450,10450,0
|
|
20240109,132600,120505320,10450,10450,10450,10450,0
|
|
20240109,132500,120505320,10450,10450,10450,10450,2
|
|
20240109,132400,120484420,10450,10450,10450,10450,0
|
|
20240109,132300,120484420,10450,10450,10450,10450,0
|
|
20240109,132200,120484420,10450,10450,10450,10450,33
|
|
20240109,132100,120139570,10470,10470,10470,10470,0
|
|
20240109,132000,120139570,10470,10470,10470,10470,0
|
|
20240109,131900,120139570,10470,10470,10470,10470,0
|
|
20240109,131800,120139570,10470,10470,10470,10470,0
|
|
20240109,131700,120139570,10470,10470,10470,10470,0
|
|
20240109,131600,120139570,10470,10470,10470,10470,0
|
|
20240109,131500,120139570,10470,10470,10470,10470,0
|
|
20240109,131400,120139570,10470,10470,10470,10470,20
|
|
20240109,131300,119930170,10470,10470,10470,10470,0
|
|
20240109,131200,119930170,10470,10470,10470,10470,0
|
|
20240109,131100,119930170,10470,10470,10470,10470,0
|
|
20240109,131000,119930170,10470,10470,10470,10470,0
|
|
20240109,130900,119930170,10470,10470,10470,10470,1
|
|
20240109,130800,119919700,10470,10470,10470,10470,0
|
|
20240109,130700,119919700,10470,10470,10470,10470,0
|
|
20240109,130600,119919700,10470,10470,10470,10470,1
|
|
20240109,130500,119909230,10470,10470,10470,10470,0
|
|
20240109,130400,119909230,10470,10470,10470,10470,0
|
|
20240109,130300,119909230,10470,10470,10470,10470,0
|
|
20240109,130200,119909230,10470,10470,10470,10470,5
|
|
20240109,130100,119856880,10470,10470,10470,10470,0
|
|
20240109,130000,119856880,10470,10450,10470,10450,16
|
|
20240109,125900,119689660,10440,10440,10440,10440,8
|
|
20240109,125800,119606140,10440,10440,10440,10440,22
|
|
20240109,125700,119376460,10450,10450,10450,10450,8
|
|
20240109,125600,119292860,10450,10450,10450,10450,0
|
|
20240109,125500,119292860,10450,10450,10450,10450,0
|
|
20240109,125400,119292860,10450,10450,10450,10450,0
|
|
20240109,125300,119292860,10450,10450,10450,10450,190
|
|
20240109,125200,117307360,10460,10460,10460,10460,0
|
|
20240109,125100,117307360,10460,10450,10460,10450,22
|
|
20240109,125000,117077260,10460,10460,10460,10460,0
|
|
20240109,124900,117077260,10460,10460,10460,10460,8
|
|
20240109,124800,116993580,10450,10450,10450,10450,0
|
|
20240109,124700,116993580,10450,10460,10460,10450,4
|
|
20240109,124600,116951750,10460,10460,10460,10460,0
|
|
20240109,124500,116951750,10460,10450,10460,10450,3
|
|
20240109,124400,116920380,10450,10460,10460,10450,7
|
|
20240109,124300,116847200,10460,10460,10460,10460,1
|
|
20240109,124200,116836740,10450,10460,10460,10450,6
|
|
20240109,124100,116774000,10460,10460,10460,10460,0
|
|
20240109,124000,116774000,10460,10460,10460,10460,0
|
|
20240109,123900,116774000,10460,10460,10460,10460,1
|
|
20240109,123800,116763540,10460,10460,10460,10460,0
|
|
20240109,123700,116763540,10460,10460,10460,10460,0
|
|
20240109,123600,116763540,10460,10460,10460,10450,6
|
|
20240109,123500,116700800,10450,10450,10450,10450,0
|
|
20240109,123400,116700800,10450,10450,10450,10450,0
|
|
20240109,123300,116700800,10450,10450,10450,10450,3
|
|
20240109,123200,116669450,10450,10450,10450,10450,0
|
|
20240109,123100,116669450,10450,10450,10450,10450,0
|
|
20240109,123000,116669450,10450,10460,10460,10450,6
|
|
20240109,122900,116606740,10450,10450,10450,10450,5
|
|
20240109,122800,116554490,10450,10450,10450,10450,0
|
|
20240109,122700,116554490,10450,10450,10450,10450,76
|
|
20240109,122600,115760290,10450,10450,10450,10450,0
|
|
20240109,122500,115760290,10450,10450,10450,10450,0
|
|
20240109,122400,115760290,10450,10450,10450,10450,4
|
|
20240109,122300,115718490,10450,10450,10450,10450,0
|
|
20240109,122200,115718490,10450,10450,10450,10450,0
|
|
20240109,122100,115718490,10450,10450,10450,10450,5
|
|
20240109,122000,115666240,10450,10450,10450,10450,5
|
|
20240109,121900,115613990,10460,10460,10460,10460,0
|
|
20240109,121800,115613990,10460,10460,10470,10460,31
|
|
20240109,121700,115289720,10460,10460,10460,10460,6
|
|
20240109,121600,115226960,10470,10460,10470,10460,26
|
|
20240109,121500,114954800,10470,10460,10470,10460,81
|
|
20240109,121400,114107530,10450,10450,10450,10450,0
|
|
20240109,121300,114107530,10450,10450,10460,10450,7
|
|
20240109,121200,114034370,10450,10450,10450,10450,0
|
|
20240109,121100,114034370,10450,10450,10450,10450,0
|
|
20240109,121000,114034370,10450,10450,10450,10450,4
|
|
20240109,120900,113992570,10450,10450,10450,10450,0
|
|
20240109,120800,113992570,10450,10450,10450,10450,0
|
|
20240109,120700,113992570,10450,10450,10450,10450,0
|
|
20240109,120600,113992570,10450,10450,10450,10450,0
|
|
20240109,120500,113992570,10450,10450,10450,10450,0
|
|
20240109,120400,113992570,10450,10450,10450,10450,0
|
|
20240109,120300,113992570,10450,10450,10450,10450,0
|
|
20240109,120200,113992570,10450,10450,10450,10450,0
|
|
20240109,120100,113992570,10450,10450,10450,10450,0
|
|
20240109,120000,113992570,10450,10460,10460,10450,50
|
|
20240109,115900,113470060,10450,10450,10450,10450,4
|
|
20240109,115800,113428260,10460,10460,10460,10460,20
|
|
20240109,115700,113219060,10450,10450,10450,10450,1
|
|
20240109,115600,113208610,10460,10460,10460,10460,3
|
|
20240109,115500,113177230,10450,10450,10450,10450,1
|
|
20240109,115400,113166780,10450,10450,10450,10450,4
|
|
20240109,115300,113124980,10460,10460,10460,10460,0
|
|
20240109,115200,113124980,10460,10460,10460,10460,0
|
|
20240109,115100,113124980,10460,10460,10460,10460,0
|
|
20240109,115000,113124980,10460,10460,10460,10450,9
|
|
20240109,114900,113030900,10500,10500,10500,10470,3
|
|
20240109,114800,112999430,10450,10450,10450,10450,150
|
|
20240109,114700,111431930,10450,10450,10450,10450,1
|
|
20240109,114600,111421480,10420,10460,10460,10420,700
|
|
20240109,114500,104116040,10470,10470,10470,10470,0
|
|
20240109,114400,104116040,10470,10470,10470,10470,0
|
|
20240109,114300,104116040,10470,10470,10470,10470,0
|
|
20240109,114200,104116040,10470,10470,10470,10470,0
|
|
20240109,114100,104116040,10470,10470,10470,10470,0
|
|
20240109,114000,104116040,10470,10470,10470,10470,0
|
|
20240109,113900,104116040,10470,10470,10470,10470,0
|
|
20240109,113800,104116040,10470,10470,10470,10470,0
|
|
20240109,113700,104116040,10470,10450,10470,10450,52
|
|
20240109,113600,103572600,10430,10430,10430,10430,0
|
|
20240109,113500,103572600,10430,10430,10430,10430,28
|
|
20240109,113400,103280560,10430,10470,10470,10430,61
|
|
20240109,113300,102644240,10450,10480,10480,10450,1000
|
|
20240109,113200,92177570,10480,10490,10490,10480,265
|
|
20240109,113100,89399170,10500,10500,10500,10500,0
|
|
20240109,113000,89399170,10500,10500,10500,10500,0
|
|
20240109,112900,89399170,10500,10500,10500,10500,0
|
|
20240109,112800,89399170,10500,10500,10500,10500,0
|
|
20240109,112700,89399170,10500,10500,10500,10500,1
|
|
20240109,112600,89388670,10500,10500,10500,10500,79
|
|
20240109,112500,88559170,10500,10500,10500,10500,15
|
|
20240109,112400,88401670,10500,10500,10500,10500,0
|
|
20240109,112300,88401670,10500,10500,10500,10500,20
|
|
20240109,112200,88191670,10500,10500,10500,10500,0
|
|
20240109,112100,88191670,10500,10480,10500,10480,4
|
|
20240109,112000,88149710,10480,10480,10480,10480,16
|
|
20240109,111900,87982030,10480,10480,10480,10480,0
|
|
20240109,111800,87982030,10480,10480,10480,10480,10
|
|
20240109,111700,87877230,10480,10480,10480,10480,0
|
|
20240109,111600,87877230,10480,10480,10480,10480,1
|
|
20240109,111500,87866750,10480,10480,10480,10480,0
|
|
20240109,111400,87866750,10480,10480,10480,10480,0
|
|
20240109,111300,87866750,10480,10480,10480,10480,0
|
|
20240109,111200,87866750,10480,10480,10480,10480,2
|
|
20240109,111100,87845790,10470,10470,10470,10470,6
|
|
20240109,111000,87782970,10470,10460,10470,10460,9
|
|
20240109,110900,87688790,10470,10470,10470,10470,0
|
|
20240109,110800,87688790,10470,10470,10470,10470,6
|
|
20240109,110700,87625970,10470,10470,10470,10470,100
|
|
20240109,110600,86578970,10470,10470,10470,10470,1
|
|
20240109,110500,86568500,10470,10470,10470,10470,0
|
|
20240109,110400,86568500,10470,10470,10470,10470,122
|
|
20240109,110300,85291160,10480,10480,10480,10480,0
|
|
20240109,110200,85291160,10480,10480,10480,10480,31
|
|
20240109,110100,84966280,10500,10500,10500,10500,0
|
|
20240109,110000,84966280,10500,10500,10500,10500,0
|
|
20240109,105900,84966280,10500,10500,10500,10500,0
|
|
20240109,105800,84966280,10500,10500,10500,10500,0
|
|
20240109,105700,84966280,10500,10500,10500,10500,0
|
|
20240109,105600,84966280,10500,10500,10500,10500,0
|
|
20240109,105500,84966280,10500,10500,10500,10500,0
|
|
20240109,105400,84966280,10500,10500,10500,10500,1
|
|
20240109,105300,84955780,10500,10500,10500,10500,0
|
|
20240109,105200,84955780,10500,10500,10500,10500,0
|
|
20240109,105100,84955780,10500,10500,10500,10500,0
|
|
20240109,105000,84955780,10500,10500,10500,10500,0
|
|
20240109,104900,84955780,10500,10500,10500,10500,21
|
|
20240109,104800,84735280,10500,10500,10500,10500,0
|
|
20240109,104700,84735280,10500,10500,10500,10500,0
|
|
20240109,104600,84735280,10500,10500,10500,10500,0
|
|
20240109,104500,84735280,10500,10500,10500,10500,0
|
|
20240109,104400,84735280,10500,10500,10500,10500,2
|
|
20240109,104300,84714280,10490,10490,10490,10490,0
|
|
20240109,104200,84714280,10490,10490,10490,10490,0
|
|
20240109,104100,84714280,10490,10490,10490,10490,0
|
|
20240109,104000,84714280,10490,10490,10490,10490,0
|
|
20240109,103900,84714280,10490,10510,10510,10490,8
|
|
20240109,103800,84630340,10490,10490,10490,10490,0
|
|
20240109,103700,84630340,10490,10490,10490,10490,0
|
|
20240109,103600,84630340,10490,10490,10490,10490,100
|
|
20240109,103500,83581340,10490,10490,10490,10490,0
|
|
20240109,103400,83581340,10490,10490,10490,10490,80
|
|
20240109,103300,82742140,10490,10490,10490,10490,0
|
|
20240109,103200,82742140,10490,10490,10490,10490,0
|
|
20240109,103100,82742140,10490,10500,10500,10490,60
|
|
20240109,103000,82112590,10510,10510,10510,10510,0
|
|
20240109,102900,82112590,10510,10510,10510,10510,9
|
|
20240109,102800,82018000,10510,10510,10510,10510,102
|
|
20240109,102700,80945980,10510,10510,10510,10510,0
|
|
20240109,102600,80945980,10510,10510,10510,10510,9
|
|
20240109,102500,80851390,10510,10510,10510,10510,0
|
|
20240109,102400,80851390,10510,10510,10510,10510,0
|
|
20240109,102300,80851390,10510,10510,10510,10510,0
|
|
20240109,102200,80851390,10510,10510,10510,10510,0
|
|
20240109,102100,80851390,10510,10510,10510,10510,0
|
|
20240109,102000,80851390,10510,10510,10510,10510,1
|
|
20240109,101900,80840880,10520,10520,10520,10520,0
|
|
20240109,101800,80840880,10520,10520,10520,10520,0
|
|
20240109,101700,80840880,10520,10520,10520,10520,0
|
|
20240109,101600,80840880,10520,10520,10520,10520,10
|
|
20240109,101500,80735680,10520,10520,10520,10520,0
|
|
20240109,101400,80735680,10520,10510,10520,10510,32
|
|
20240109,101300,80399350,10510,10510,10510,10510,200
|
|
20240109,101200,78297350,10510,10510,10510,10510,0
|
|
20240109,101100,78297350,10510,10510,10510,10510,1
|
|
20240109,101000,78286840,10510,10510,10510,10510,0
|
|
20240109,100900,78286840,10510,10510,10510,10510,0
|
|
20240109,100800,78286840,10510,10510,10510,10510,10
|
|
20240109,100700,78181740,10510,10510,10510,10510,2
|
|
20240109,100600,78160720,10500,10520,10520,10500,1578
|
|
20240109,100500,61591590,10520,10520,10520,10520,0
|
|
20240109,100400,61591590,10520,10520,10520,10520,0
|
|
20240109,100300,61591590,10520,10520,10520,10520,0
|
|
20240109,100200,61591590,10520,10520,10520,10520,0
|
|
20240109,100100,61591590,10520,10520,10520,10520,0
|
|
20240109,100000,61591590,10520,10520,10520,10520,0
|
|
20240109,095900,61591590,10520,10520,10520,10520,0
|
|
20240109,095800,61591590,10520,10520,10520,10520,0
|
|
20240109,095700,61591590,10520,10520,10520,10520,0
|
|
20240109,095600,61591590,10520,10520,10520,10520,0
|
|
20240109,095500,61591590,10520,10520,10520,10520,0
|
|
20240109,095400,61591590,10520,10520,10520,10520,11
|
|
20240109,095300,61475870,10520,10520,10520,10520,190
|
|
20240109,095200,59477070,10520,10520,10520,10520,2
|
|
20240109,095100,59456030,10500,10500,10500,10500,62
|
|
20240109,095000,58805030,10530,10530,10530,10530,0
|
|
20240109,094900,58805030,10530,10530,10530,10530,0
|
|
20240109,094800,58805030,10530,10530,10530,10530,0
|
|
20240109,094700,58805030,10530,10530,10530,10530,0
|
|
20240109,094600,58805030,10530,10530,10530,10530,0
|
|
20240109,094500,58805030,10530,10530,10530,10530,0
|
|
20240109,094400,58805030,10530,10530,10530,10530,0
|
|
20240109,094300,58805030,10530,10530,10530,10530,0
|
|
20240109,094200,58805030,10530,10530,10530,10530,0
|
|
20240109,094100,58805030,10530,10530,10530,10530,0
|
|
20240109,094000,58805030,10530,10530,10530,10530,0
|
|
20240109,093900,58805030,10530,10530,10530,10530,18
|
|
20240109,093800,58615490,10530,10530,10530,10530,0
|
|
20240109,093700,58615490,10530,10530,10530,10530,0
|
|
20240109,093600,58615490,10530,10530,10530,10530,0
|
|
20240109,093500,58615490,10530,10530,10530,10530,0
|
|
20240109,093400,58615490,10530,10530,10530,10530,0
|
|
20240109,093300,58615490,10530,10530,10530,10530,1
|
|
20240109,093200,58604960,10450,10450,10450,10450,0
|
|
20240109,093100,58604960,10450,10450,10450,10450,15
|
|
20240109,093000,58448210,10530,10530,10530,10530,1
|
|
20240109,092900,58437680,10470,10530,10530,10470,2
|
|
20240109,092800,58416680,10480,10480,10480,10480,1
|
|
20240109,092700,58406200,10530,10520,10530,10520,101
|
|
20240109,092600,57342740,10450,10430,10450,10420,278
|
|
20240109,092500,54438650,10440,10460,10460,10440,228
|
|
20240109,092400,52057310,10470,10490,10490,10470,61
|
|
20240109,092300,51418580,10500,10500,10500,10500,1
|
|
20240109,092200,51408080,10500,10500,10500,10500,0
|
|
20240109,092100,51408080,10500,10500,10500,10500,0
|
|
20240109,092000,51408080,10500,10500,10500,10500,4202
|
|
20240109,091900,7287080,10530,10530,10530,10530,0
|
|
20240109,091800,7287080,10530,10530,10530,10530,0
|
|
20240109,091700,7287080,10530,10500,10530,10500,4
|
|
20240109,091600,7245040,10500,10500,10500,10500,35
|
|
20240109,091500,6877540,10500,10500,10500,10500,0
|
|
20240109,091400,6877540,10500,10500,10500,10500,5
|
|
20240109,091300,6825040,10500,10500,10500,10500,4
|
|
20240109,091200,6783040,10500,10500,10500,10500,1
|
|
20240109,091100,6772540,10500,10460,10500,10460,17
|
|
20240109,091000,6594080,10450,10450,10450,10450,52
|
|
20240109,090900,6050680,10450,10450,10450,10450,7
|
|
20240109,090800,5977530,10450,10450,10450,10450,10
|
|
20240109,090700,5873030,10450,10460,10460,10450,63
|
|
20240109,090600,5214600,10450,10470,10470,10450,164
|
|
20240109,090500,3498800,10470,10470,10470,10470,1
|
|
20240109,090400,3488330,10540,10540,10540,10540,0
|
|
20240109,090300,3488330,10540,10540,10540,10540,0
|
|
20240109,090200,3488330,10540,10540,10540,10540,1
|
|
20240109,090100,3477790,10480,10500,10500,10480,204
|
|
20240109,090000,1339850,10550,10550,10550,10550,127
|