653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,195000,717071080,10850,10850,10850,10850,1324
|
|
20240103,194900,717071080,10850,10850,10850,10850,0
|
|
20240103,194800,717071080,10850,10850,10850,10850,0
|
|
20240103,194700,717071080,10850,10850,10850,10850,0
|
|
20240103,194600,717071080,10850,10850,10850,10850,0
|
|
20240103,194500,717071080,10850,10850,10850,10850,0
|
|
20240103,194400,717071080,10850,10850,10850,10850,0
|
|
20240103,194300,717071080,10850,10850,10850,10850,0
|
|
20240103,194200,717071080,10850,10850,10850,10850,0
|
|
20240103,194100,717071080,10850,10850,10850,10850,0
|
|
20240103,194000,717071080,10850,10850,10850,10850,0
|
|
20240103,193900,717071080,10850,10850,10850,10850,0
|
|
20240103,193800,717071080,10850,10850,10850,10850,0
|
|
20240103,193700,717071080,10850,10850,10850,10850,0
|
|
20240103,193600,717071080,10850,10850,10850,10850,0
|
|
20240103,193500,717071080,10850,10850,10850,10850,0
|
|
20240103,193400,717071080,10850,10850,10850,10850,0
|
|
20240103,193300,717071080,10850,10850,10850,10850,0
|
|
20240103,193200,717071080,10850,10850,10850,10850,0
|
|
20240103,193100,717071080,10850,10850,10850,10850,0
|
|
20240103,193000,717071080,10850,10850,10850,10850,0
|
|
20240103,192900,717071080,10850,10850,10850,10850,0
|
|
20240103,192800,717071080,10850,10850,10850,10850,0
|
|
20240103,192700,717071080,10850,10850,10850,10850,0
|
|
20240103,192600,717071080,10850,10850,10850,10850,0
|
|
20240103,192500,717071080,10850,10850,10850,10850,0
|
|
20240103,192400,717071080,10850,10850,10850,10850,0
|
|
20240103,192300,717071080,10850,10850,10850,10850,0
|
|
20240103,192200,717071080,10850,10850,10850,10850,0
|
|
20240103,192100,717071080,10850,10850,10850,10850,0
|
|
20240103,192000,717071080,10850,10850,10850,10850,1324
|
|
20240103,191900,717071080,10850,10850,10850,10850,0
|
|
20240103,191800,717071080,10850,10850,10850,10850,0
|
|
20240103,191700,717071080,10850,10850,10850,10850,0
|
|
20240103,191600,717071080,10850,10850,10850,10850,0
|
|
20240103,191500,717071080,10850,10850,10850,10850,0
|
|
20240103,191400,717071080,10850,10850,10850,10850,0
|
|
20240103,191300,717071080,10850,10850,10850,10850,0
|
|
20240103,191200,717071080,10850,10850,10850,10850,0
|
|
20240103,191100,717071080,10850,10850,10850,10850,0
|
|
20240103,191000,717071080,10850,10850,10850,10850,0
|
|
20240103,190900,717071080,10850,10850,10850,10850,0
|
|
20240103,190800,717071080,10850,10850,10850,10850,0
|
|
20240103,190700,717071080,10850,10850,10850,10850,0
|
|
20240103,190600,717071080,10850,10850,10850,10850,0
|
|
20240103,190500,717071080,10850,10850,10850,10850,0
|
|
20240103,190400,717071080,10850,10850,10850,10850,0
|
|
20240103,190300,717071080,10850,10850,10850,10850,0
|
|
20240103,190200,717071080,10850,10850,10850,10850,0
|
|
20240103,190100,717071080,10850,10850,10850,10850,0
|
|
20240103,190000,717071080,10850,10850,10850,10850,0
|
|
20240103,185900,717071080,10850,10850,10850,10850,0
|
|
20240103,185800,717071080,10850,10850,10850,10850,0
|
|
20240103,185700,717071080,10850,10850,10850,10850,0
|
|
20240103,185600,717071080,10850,10850,10850,10850,0
|
|
20240103,185500,717071080,10850,10850,10850,10850,0
|
|
20240103,185400,717071080,10850,10850,10850,10850,0
|
|
20240103,185300,717071080,10850,10850,10850,10850,0
|
|
20240103,185200,717071080,10850,10850,10850,10850,0
|
|
20240103,185100,717071080,10850,10850,10850,10850,0
|
|
20240103,185000,717071080,10850,10850,10850,10850,1324
|
|
20240103,184900,717071080,10850,10850,10850,10850,0
|
|
20240103,184800,717071080,10850,10850,10850,10850,0
|
|
20240103,184700,717071080,10850,10850,10850,10850,0
|
|
20240103,184600,717071080,10850,10850,10850,10850,0
|
|
20240103,184500,717071080,10850,10850,10850,10850,0
|
|
20240103,184400,717071080,10850,10850,10850,10850,0
|
|
20240103,184300,717071080,10850,10850,10850,10850,0
|
|
20240103,184200,717071080,10850,10850,10850,10850,0
|
|
20240103,184100,717071080,10850,10850,10850,10850,0
|
|
20240103,184000,717071080,10850,10850,10850,10850,0
|
|
20240103,183900,717071080,10850,10850,10850,10850,0
|
|
20240103,183800,717071080,10850,10850,10850,10850,0
|
|
20240103,183700,717071080,10850,10850,10850,10850,0
|
|
20240103,183600,717071080,10850,10850,10850,10850,0
|
|
20240103,183500,717071080,10850,10850,10850,10850,0
|
|
20240103,183400,717071080,10850,10850,10850,10850,0
|
|
20240103,183300,717071080,10850,10850,10850,10850,0
|
|
20240103,183200,717071080,10850,10850,10850,10850,0
|
|
20240103,183100,717071080,10850,10850,10850,10850,0
|
|
20240103,183000,717071080,10850,10850,10850,10850,0
|
|
20240103,182900,717071080,10850,10850,10850,10850,0
|
|
20240103,182800,717071080,10850,10850,10850,10850,0
|
|
20240103,182700,717071080,10850,10850,10850,10850,0
|
|
20240103,182600,717071080,10850,10850,10850,10850,0
|
|
20240103,182500,717071080,10850,10850,10850,10850,0
|
|
20240103,182400,717071080,10850,10850,10850,10850,0
|
|
20240103,182300,717071080,10850,10850,10850,10850,0
|
|
20240103,182200,717071080,10850,10850,10850,10850,0
|
|
20240103,182100,717071080,10850,10850,10850,10850,0
|
|
20240103,182000,717071080,10850,10850,10850,10850,1324
|
|
20240103,181900,717071080,10850,10850,10850,10850,0
|
|
20240103,181800,717071080,10850,10850,10850,10850,0
|
|
20240103,181700,717071080,10850,10850,10850,10850,0
|
|
20240103,181600,717071080,10850,10850,10850,10850,0
|
|
20240103,181500,717071080,10850,10850,10850,10850,0
|
|
20240103,181400,717071080,10850,10850,10850,10850,0
|
|
20240103,181300,717071080,10850,10850,10850,10850,0
|
|
20240103,181200,717071080,10850,10850,10850,10850,0
|
|
20240103,181100,717071080,10850,10850,10850,10850,0
|
|
20240103,181000,717071080,10850,10850,10850,10850,0
|
|
20240103,180900,717071080,10850,10850,10850,10850,0
|
|
20240103,180800,717071080,10850,10850,10850,10850,0
|
|
20240103,180700,717071080,10850,10850,10850,10850,0
|
|
20240103,180600,717071080,10850,10850,10850,10850,0
|
|
20240103,180500,717071080,10850,10850,10850,10850,0
|
|
20240103,180400,717071080,10850,10850,10850,10850,0
|
|
20240103,180300,717071080,10850,10850,10850,10850,0
|
|
20240103,180200,717071080,10850,10850,10850,10850,0
|
|
20240103,180100,717071080,10850,10850,10850,10850,0
|
|
20240103,180000,717071080,10850,10850,10850,10850,0
|
|
20240103,175900,717071080,10850,10850,10850,10850,0
|
|
20240103,175800,717071080,10850,10850,10850,10850,0
|
|
20240103,175700,717071080,10850,10850,10850,10850,0
|
|
20240103,175600,717071080,10850,10850,10850,10850,0
|
|
20240103,175500,717071080,10850,10850,10850,10850,0
|
|
20240103,175400,717071080,10850,10850,10850,10850,0
|
|
20240103,175300,717071080,10850,10850,10850,10850,0
|
|
20240103,175200,717071080,10850,10850,10850,10850,0
|
|
20240103,175100,717071080,10850,10850,10850,10850,0
|
|
20240103,175000,717071080,10850,10850,10850,10850,1324
|
|
20240103,174900,717071080,10850,10850,10850,10850,0
|
|
20240103,174800,717071080,10850,10850,10850,10850,0
|
|
20240103,174700,717071080,10850,10850,10850,10850,0
|
|
20240103,174600,717071080,10850,10850,10850,10850,0
|
|
20240103,174500,717071080,10850,10850,10850,10850,0
|
|
20240103,174400,717071080,10850,10850,10850,10850,0
|
|
20240103,174300,717071080,10850,10850,10850,10850,0
|
|
20240103,174200,717071080,10850,10850,10850,10850,0
|
|
20240103,174100,717071080,10850,10850,10850,10850,0
|
|
20240103,174000,717071080,10850,10850,10850,10850,0
|
|
20240103,173900,717071080,10850,10850,10850,10850,0
|
|
20240103,173800,717071080,10850,10850,10850,10850,0
|
|
20240103,173700,717071080,10850,10850,10850,10850,0
|
|
20240103,173600,717071080,10850,10850,10850,10850,0
|
|
20240103,173500,717071080,10850,10850,10850,10850,0
|
|
20240103,173400,717071080,10850,10850,10850,10850,0
|
|
20240103,173300,717071080,10850,10850,10850,10850,0
|
|
20240103,173200,717071080,10850,10850,10850,10850,0
|
|
20240103,173100,717071080,10850,10850,10850,10850,0
|
|
20240103,173000,717071080,10850,10850,10850,10850,0
|
|
20240103,172900,717071080,10850,10850,10850,10850,0
|
|
20240103,172800,717071080,10850,10850,10850,10850,0
|
|
20240103,172700,717071080,10850,10850,10850,10850,0
|
|
20240103,172600,717071080,10850,10850,10850,10850,0
|
|
20240103,172500,717071080,10850,10850,10850,10850,0
|
|
20240103,172400,717071080,10850,10850,10850,10850,0
|
|
20240103,172300,717071080,10850,10850,10850,10850,0
|
|
20240103,172200,717071080,10850,10850,10850,10850,0
|
|
20240103,172100,717071080,10850,10850,10850,10850,0
|
|
20240103,172000,717071080,10850,10850,10850,10850,1324
|
|
20240103,171900,717071080,10850,10850,10850,10850,0
|
|
20240103,171800,717071080,10850,10850,10850,10850,0
|
|
20240103,171700,717071080,10850,10850,10850,10850,0
|
|
20240103,171600,717071080,10850,10850,10850,10850,0
|
|
20240103,171500,717071080,10850,10850,10850,10850,0
|
|
20240103,171400,717071080,10850,10850,10850,10850,0
|
|
20240103,171300,717071080,10850,10850,10850,10850,0
|
|
20240103,171200,717071080,10850,10850,10850,10850,0
|
|
20240103,171100,717071080,10850,10850,10850,10850,0
|
|
20240103,171000,717071080,10850,10850,10850,10850,0
|
|
20240103,170900,717071080,10850,10850,10850,10850,0
|
|
20240103,170800,717071080,10850,10850,10850,10850,0
|
|
20240103,170700,717071080,10850,10850,10850,10850,0
|
|
20240103,170600,717071080,10850,10850,10850,10850,0
|
|
20240103,170500,717071080,10850,10850,10850,10850,0
|
|
20240103,170400,717071080,10850,10850,10850,10850,0
|
|
20240103,170300,717071080,10850,10850,10850,10850,0
|
|
20240103,170200,717071080,10850,10850,10850,10850,0
|
|
20240103,170100,717071080,10850,10850,10850,10850,0
|
|
20240103,170000,717071080,10850,10850,10850,10850,0
|
|
20240103,165900,717071080,10850,10850,10850,10850,0
|
|
20240103,165800,717071080,10850,10850,10850,10850,0
|
|
20240103,165700,717071080,10850,10850,10850,10850,0
|
|
20240103,165600,717071080,10850,10850,10850,10850,0
|
|
20240103,165500,717071080,10850,10850,10850,10850,0
|
|
20240103,165400,717071080,10850,10850,10850,10850,0
|
|
20240103,165300,717071080,10850,10850,10850,10850,0
|
|
20240103,165200,717071080,10850,10850,10850,10850,0
|
|
20240103,165100,717071080,10850,10850,10850,10850,0
|
|
20240103,165000,717071080,10850,10850,10850,10850,1324
|
|
20240103,164900,717071080,10850,10850,10850,10850,0
|
|
20240103,164800,717071080,10850,10850,10850,10850,0
|
|
20240103,164700,717071080,10850,10850,10850,10850,0
|
|
20240103,164600,717071080,10850,10850,10850,10850,0
|
|
20240103,164500,717071080,10850,10850,10850,10850,0
|
|
20240103,164400,717071080,10850,10850,10850,10850,0
|
|
20240103,164300,717071080,10850,10850,10850,10850,0
|
|
20240103,164200,717071080,10850,10850,10850,10850,0
|
|
20240103,164100,717071080,10850,10850,10850,10850,0
|
|
20240103,164000,717071080,10850,10850,10850,10850,0
|
|
20240103,163900,717071080,10850,10850,10850,10850,0
|
|
20240103,163800,717071080,10850,10850,10850,10850,0
|
|
20240103,163700,717071080,10850,10850,10850,10850,0
|
|
20240103,163600,717071080,10850,10850,10850,10850,0
|
|
20240103,163500,717071080,10850,10850,10850,10850,0
|
|
20240103,163400,717071080,10850,10850,10850,10850,0
|
|
20240103,163300,717071080,10850,10850,10850,10850,0
|
|
20240103,163200,717071080,10850,10850,10850,10850,0
|
|
20240103,163100,717071080,10850,10850,10850,10850,0
|
|
20240103,163000,717071080,10850,10850,10850,10850,0
|
|
20240103,162900,717071080,10850,10850,10850,10850,0
|
|
20240103,162800,717071080,10850,10850,10850,10850,0
|
|
20240103,162700,717071080,10850,10850,10850,10850,0
|
|
20240103,162600,717071080,10850,10850,10850,10850,0
|
|
20240103,162500,717071080,10850,10850,10850,10850,0
|
|
20240103,162400,717071080,10850,10850,10850,10850,0
|
|
20240103,162300,717071080,10850,10850,10850,10850,0
|
|
20240103,162200,717071080,10850,10850,10850,10850,0
|
|
20240103,162100,717071080,10850,10850,10850,10850,0
|
|
20240103,162000,717071080,10850,10850,10850,10850,1324
|
|
20240103,161900,717071080,10850,10850,10850,10850,0
|
|
20240103,161800,717071080,10850,10850,10850,10850,0
|
|
20240103,161700,717071080,10850,10850,10850,10850,0
|
|
20240103,161600,717071080,10850,10850,10850,10850,0
|
|
20240103,161500,717071080,10850,10850,10850,10850,0
|
|
20240103,161400,717071080,10850,10850,10850,10850,0
|
|
20240103,161300,717071080,10850,10850,10850,10850,0
|
|
20240103,161200,717071080,10850,10850,10850,10850,0
|
|
20240103,161100,717071080,10850,10850,10850,10850,0
|
|
20240103,161000,717071080,10850,10850,10850,10850,0
|
|
20240103,160900,717071080,10850,10850,10850,10850,0
|
|
20240103,160800,717071080,10850,10850,10850,10850,0
|
|
20240103,160700,717071080,10850,10850,10850,10850,0
|
|
20240103,160600,717071080,10850,10850,10850,10850,0
|
|
20240103,160500,717071080,10850,10850,10850,10850,0
|
|
20240103,160400,717071080,10850,10850,10850,10850,0
|
|
20240103,160300,717071080,10850,10850,10850,10850,0
|
|
20240103,160200,717071080,10850,10850,10850,10850,0
|
|
20240103,160100,717071080,10850,10850,10850,10850,0
|
|
20240103,160000,717071080,10850,10850,10850,10850,0
|
|
20240103,155900,717071080,10850,10850,10850,10850,0
|
|
20240103,155800,717071080,10850,10850,10850,10850,0
|
|
20240103,155700,717071080,10850,10850,10850,10850,0
|
|
20240103,155600,717071080,10850,10850,10850,10850,0
|
|
20240103,155500,717071080,10850,10850,10850,10850,0
|
|
20240103,155400,717071080,10850,10850,10850,10850,0
|
|
20240103,155300,717071080,10850,10850,10850,10850,0
|
|
20240103,155200,717071080,10850,10850,10850,10850,0
|
|
20240103,155100,717071080,10850,10850,10850,10850,0
|
|
20240103,155000,717071080,10850,10850,10850,10850,1324
|
|
20240103,154900,717071080,10850,10850,10850,10850,0
|
|
20240103,154800,717071080,10850,10850,10850,10850,0
|
|
20240103,154700,717071080,10850,10850,10850,10850,0
|
|
20240103,154600,717071080,10850,10850,10850,10850,0
|
|
20240103,154500,717071080,10850,10850,10850,10850,0
|
|
20240103,154400,717071080,10850,10850,10850,10850,0
|
|
20240103,154300,717071080,10850,10850,10850,10850,0
|
|
20240103,154200,717071080,10850,10850,10850,10850,0
|
|
20240103,154100,717071080,10850,10850,10850,10850,0
|
|
20240103,154000,717071080,10850,10850,10850,10850,0
|
|
20240103,153900,717071080,10850,10850,10850,10850,0
|
|
20240103,153800,717071080,10850,10850,10850,10850,0
|
|
20240103,153700,717071080,10850,10850,10850,10850,0
|
|
20240103,153600,717071080,10850,10850,10850,10850,0
|
|
20240103,153500,717071080,10850,10850,10850,10850,0
|
|
20240103,153400,717071080,10850,10850,10850,10850,0
|
|
20240103,153300,717071080,10850,10850,10850,10850,0
|
|
20240103,153200,717071080,10850,10850,10850,10850,0
|
|
20240103,153100,717071080,10850,10850,10850,10850,0
|
|
20240103,153000,717071080,10850,10850,10850,10850,1324
|
|
20240103,152900,702705680,10850,10850,10850,10850,0
|
|
20240103,152800,702705680,10850,10850,10850,10850,0
|
|
20240103,152700,702705680,10850,10850,10850,10850,0
|
|
20240103,152600,702705680,10850,10850,10850,10850,0
|
|
20240103,152500,702705680,10850,10850,10850,10850,0
|
|
20240103,152400,702705680,10850,10850,10850,10850,0
|
|
20240103,152300,702705680,10850,10850,10850,10850,0
|
|
20240103,152200,702705680,10850,10850,10850,10850,0
|
|
20240103,152100,702705680,10850,10850,10850,10850,0
|
|
20240103,152000,702705680,10850,10850,10850,10850,0
|
|
20240103,151900,702705680,10850,10850,10850,10840,32
|
|
20240103,151800,702358680,10860,10840,10860,10840,5
|
|
20240103,151700,702304400,10840,10870,10870,10840,1137
|
|
20240103,151600,689979230,10840,10870,10870,10840,6260
|
|
20240103,151500,622090710,10860,10870,10870,10860,3891
|
|
20240103,151400,579834420,10870,10870,10870,10870,6
|
|
20240103,151300,579769200,10870,10870,10870,10870,605
|
|
20240103,151200,573192850,10870,10870,10870,10870,1025
|
|
20240103,151100,562051100,10870,10870,10870,10870,471
|
|
20240103,151000,556931330,10870,10870,10870,10870,30
|
|
20240103,150900,556605230,10870,10870,10870,10870,1
|
|
20240103,150800,556594360,10860,10860,10860,10860,1
|
|
20240103,150700,556583500,10860,10860,10860,10860,20
|
|
20240103,150600,556366300,10860,10860,10860,10860,442
|
|
20240103,150500,551566180,10870,10870,10870,10870,3779
|
|
20240103,150400,510488450,10880,10880,10880,10880,0
|
|
20240103,150300,510488450,10880,10870,10880,10870,103
|
|
20240103,150200,509368830,10880,10880,10880,10880,21
|
|
20240103,150100,509140350,10880,10880,10880,10880,29
|
|
20240103,150000,508824830,10870,10870,10870,10870,336
|
|
20240103,145900,505172510,10880,10880,10880,10880,53
|
|
20240103,145800,504595870,10870,10870,10870,10870,51
|
|
20240103,145700,504041500,10880,10880,10880,10880,0
|
|
20240103,145600,504041500,10880,10880,10880,10880,133
|
|
20240103,145500,502594460,10880,10880,10880,10880,0
|
|
20240103,145400,502594460,10880,10880,10880,10880,0
|
|
20240103,145300,502594460,10880,10880,10880,10880,5
|
|
20240103,145200,502540060,10880,10880,10880,10880,0
|
|
20240103,145100,502540060,10880,10880,10880,10880,61
|
|
20240103,145000,501876380,10880,10880,10880,10870,211
|
|
20240103,144900,499581680,10880,10880,10880,10880,0
|
|
20240103,144800,499581680,10880,10870,10880,10870,189
|
|
20240103,144700,497525370,10880,10880,10880,10880,0
|
|
20240103,144600,497525370,10880,10880,10880,10880,0
|
|
20240103,144500,497525370,10880,10880,10880,10880,40
|
|
20240103,144400,497090170,10880,10880,10880,10880,53
|
|
20240103,144300,496513530,10880,10880,10880,10880,0
|
|
20240103,144200,496513530,10880,10880,10880,10880,49
|
|
20240103,144100,495980410,10870,10870,10870,10870,0
|
|
20240103,144000,495980410,10870,10870,10870,10870,0
|
|
20240103,143900,495980410,10870,10870,10870,10870,200
|
|
20240103,143800,493806410,10880,10880,10880,10870,59
|
|
20240103,143700,493164500,10880,10880,10880,10880,36
|
|
20240103,143600,492772820,10880,10880,10880,10880,4
|
|
20240103,143500,492729300,10880,10880,10880,10880,2
|
|
20240103,143400,492707540,10880,10880,10880,10880,1
|
|
20240103,143300,492696660,10880,10880,10880,10880,4
|
|
20240103,143200,492653140,10880,10890,10890,10880,17
|
|
20240103,143100,492468080,10890,10880,10890,10880,61
|
|
20240103,143000,491803800,10880,10880,10880,10880,5
|
|
20240103,142900,491749400,10880,10880,10880,10880,24
|
|
20240103,142800,491488280,10870,10870,10870,10870,229
|
|
20240103,142700,488999050,10880,10880,10880,10880,0
|
|
20240103,142600,488999050,10880,10880,10880,10880,190
|
|
20240103,142500,486931850,10880,10880,10880,10880,10
|
|
20240103,142400,486823050,10880,10880,10880,10880,3
|
|
20240103,142300,486790410,10880,10880,10880,10880,55
|
|
20240103,142200,486192010,10870,10870,10870,10870,71
|
|
20240103,142100,485420240,10880,10880,10880,10880,0
|
|
20240103,142000,485420240,10880,10880,10880,10880,5
|
|
20240103,141900,485365840,10880,10880,10880,10880,0
|
|
20240103,141800,485365840,10880,10880,10880,10880,40
|
|
20240103,141700,484930640,10880,10880,10880,10880,68
|
|
20240103,141600,484190800,10880,10880,10880,10880,0
|
|
20240103,141500,484190800,10880,10880,10880,10880,21
|
|
20240103,141400,483962320,10880,10880,10880,10880,0
|
|
20240103,141300,483962320,10880,10880,10880,10880,8
|
|
20240103,141200,483875280,10880,10880,10880,10880,50
|
|
20240103,141100,483331280,10880,10880,10880,10880,61
|
|
20240103,141000,482667600,10870,10870,10870,10870,364
|
|
20240103,140900,478710920,10870,10870,10870,10870,17
|
|
20240103,140800,478526130,10870,10870,10870,10860,95
|
|
20240103,140700,477494390,10870,10870,10870,10870,20
|
|
20240103,140600,477276990,10870,10870,10870,10870,0
|
|
20240103,140500,477276990,10870,10870,10870,10870,30
|
|
20240103,140400,476950890,10870,10870,10870,10870,40
|
|
20240103,140300,476516090,10870,10870,10870,10870,0
|
|
20240103,140200,476516090,10870,10870,10870,10870,0
|
|
20240103,140100,476516090,10870,10870,10870,10870,28
|
|
20240103,140000,476211730,10870,10870,10870,10870,166
|
|
20240103,135900,474407310,10870,10870,10870,10870,1
|
|
20240103,135800,474396440,10870,10870,10870,10870,4
|
|
20240103,135700,474352960,10870,10870,10870,10870,5
|
|
20240103,135600,474298610,10880,10860,10880,10860,101
|
|
20240103,135500,473200610,10880,10870,10880,10870,10
|
|
20240103,135400,473091870,10870,10870,10870,10870,0
|
|
20240103,135300,473091870,10870,10860,10870,10860,821
|
|
20240103,135200,464175600,10870,10870,10870,10870,10
|
|
20240103,135100,464066900,10880,10880,10880,10880,0
|
|
20240103,135000,464066900,10880,10880,10880,10880,0
|
|
20240103,134900,464066900,10880,10870,10880,10870,91
|
|
20240103,134800,463077550,10870,10870,10870,10870,3
|
|
20240103,134700,463044940,10870,10870,10870,10870,3
|
|
20240103,134600,463012330,10870,10870,10870,10870,52
|
|
20240103,134500,462447090,10870,10870,10870,10870,3
|
|
20240103,134400,462414480,10870,10870,10870,10870,7
|
|
20240103,134300,462338390,10870,10870,10870,10870,51
|
|
20240103,134200,461784020,10880,10880,10880,10880,0
|
|
20240103,134100,461784020,10880,10870,10880,10870,55
|
|
20240103,134000,461185640,10870,10870,10870,10870,4
|
|
20240103,133900,461142160,10870,10870,10870,10870,1
|
|
20240103,133800,461131290,10870,10870,10870,10870,2
|
|
20240103,133700,461109550,10870,10870,10870,10870,4
|
|
20240103,133600,461066070,10870,10870,10870,10870,1
|
|
20240103,133500,461055200,10870,10870,10870,10870,2
|
|
20240103,133400,461033460,10870,10870,10870,10870,4
|
|
20240103,133300,460989980,10870,10880,10880,10870,12
|
|
20240103,133200,460859490,10880,10880,10880,10880,1
|
|
20240103,133100,460848610,10870,10870,10870,10870,41
|
|
20240103,133000,460402940,10870,10870,10870,10870,1003
|
|
20240103,132900,449500330,10880,10880,10880,10880,20
|
|
20240103,132800,449282730,10880,10880,10880,10880,0
|
|
20240103,132700,449282730,10880,10880,10880,10880,1
|
|
20240103,132600,449271850,10890,10890,10890,10890,85
|
|
20240103,132500,448346200,10890,10890,10890,10890,30
|
|
20240103,132400,448019500,10890,10890,10890,10890,0
|
|
20240103,132300,448019500,10890,10890,10890,10890,280
|
|
20240103,132200,444970300,10890,10890,10890,10890,0
|
|
20240103,132100,444970300,10890,10890,10890,10890,149
|
|
20240103,132000,443347690,10890,10880,10890,10880,313
|
|
20240103,131900,439942100,10870,10870,10870,10870,24
|
|
20240103,131800,439681220,10880,10880,10880,10880,1
|
|
20240103,131700,439670340,10860,10860,10860,10860,683
|
|
20240103,131600,432252960,10870,10870,10870,10870,10
|
|
20240103,131500,432144260,10870,10870,10870,10870,25
|
|
20240103,131400,431872510,10870,10880,10880,10870,272
|
|
20240103,131300,428913200,10880,10870,10880,10870,75
|
|
20240103,131200,428097360,10870,10880,10880,10870,124
|
|
20240103,131100,426748480,10880,10880,10880,10880,0
|
|
20240103,131000,426748480,10880,10880,10880,10880,0
|
|
20240103,130900,426748480,10880,10880,10880,10880,0
|
|
20240103,130800,426748480,10880,10880,10880,10880,1
|
|
20240103,130700,426737600,10860,10860,10870,10860,350
|
|
20240103,130600,422936590,10860,10860,10860,10860,55
|
|
20240103,130500,422339290,10860,10860,10860,10860,0
|
|
20240103,130400,422339290,10860,10860,10860,10860,5
|
|
20240103,130300,422284990,10860,10860,10860,10860,1
|
|
20240103,130200,422274130,10850,10860,10860,10850,110
|
|
20240103,130100,421080530,10850,10850,10850,10850,73
|
|
20240103,130000,420288480,10860,10860,10860,10860,0
|
|
20240103,125900,420288480,10860,10860,10860,10850,370
|
|
20240103,125800,416272530,10860,10860,10860,10860,0
|
|
20240103,125700,416272530,10860,10860,10860,10860,40
|
|
20240103,125600,415838130,10860,10860,10860,10860,101
|
|
20240103,125500,414741270,10860,10860,10860,10860,108
|
|
20240103,125400,413568390,10860,10860,10860,10860,4
|
|
20240103,125300,413524950,10860,10860,10860,10860,0
|
|
20240103,125200,413524950,10860,10860,10860,10860,50
|
|
20240103,125100,412981950,10880,10880,10880,10880,0
|
|
20240103,125000,412981950,10880,10880,10880,10880,51
|
|
20240103,124900,412427070,10860,10860,10860,10860,0
|
|
20240103,124800,412427070,10860,10860,10860,10860,0
|
|
20240103,124700,412427070,10860,10860,10860,10860,0
|
|
20240103,124600,412427070,10860,10860,10860,10860,0
|
|
20240103,124500,412427070,10860,10860,10860,10860,65
|
|
20240103,124400,411721170,10860,10870,10870,10860,44
|
|
20240103,124300,411243240,10860,10860,10860,10860,0
|
|
20240103,124200,411243240,10860,10860,10860,10860,589
|
|
20240103,124100,404846700,10850,10880,10880,10850,70
|
|
20240103,124000,404085550,10860,10860,10860,10860,96
|
|
20240103,123900,403042990,10860,10850,10860,10850,544
|
|
20240103,123800,397140150,10860,10860,10860,10860,0
|
|
20240103,123700,397140150,10860,10860,10860,10860,0
|
|
20240103,123600,397140150,10860,10860,10860,10860,2
|
|
20240103,123500,397118430,10860,10860,10860,10860,11
|
|
20240103,123400,396998970,10850,10850,10850,10850,0
|
|
20240103,123300,396998970,10850,10850,10850,10850,0
|
|
20240103,123200,396998970,10850,10850,10850,10850,1
|
|
20240103,123100,396988120,10850,10850,10850,10850,0
|
|
20240103,123000,396988120,10850,10850,10850,10850,0
|
|
20240103,122900,396988120,10850,10850,10850,10850,12
|
|
20240103,122800,396857920,10850,10860,10860,10850,102
|
|
20240103,122700,395751200,10860,10860,10860,10860,0
|
|
20240103,122600,395751200,10860,10860,10860,10860,0
|
|
20240103,122500,395751200,10860,10860,10860,10860,101
|
|
20240103,122400,394654340,10860,10860,10860,10860,1032
|
|
20240103,122300,383446820,10860,10860,10860,10860,0
|
|
20240103,122200,383446820,10860,10860,10860,10860,0
|
|
20240103,122100,383446820,10860,10860,10860,10860,0
|
|
20240103,122000,383446820,10860,10860,10860,10860,0
|
|
20240103,121900,383446820,10860,10860,10860,10860,0
|
|
20240103,121800,383446820,10860,10860,10860,10860,0
|
|
20240103,121700,383446820,10860,10860,10860,10860,0
|
|
20240103,121600,383446820,10860,10880,10880,10860,125
|
|
20240103,121500,382089280,10860,10860,10880,10860,5
|
|
20240103,121400,382034940,10860,10860,10860,10860,12
|
|
20240103,121300,381904620,10860,10860,10860,10860,2
|
|
20240103,121200,381882900,10860,10860,10860,10860,3
|
|
20240103,121100,381850320,10880,10860,10880,10860,16
|
|
20240103,121000,381676520,10880,10880,10880,10880,83
|
|
20240103,120900,380773480,10880,10880,10880,10880,1
|
|
20240103,120800,380762600,10860,10860,10860,10860,0
|
|
20240103,120700,380762600,10860,10860,10860,10860,0
|
|
20240103,120600,380762600,10860,10860,10860,10860,2
|
|
20240103,120500,380740880,10860,10860,10860,10860,18
|
|
20240103,120400,380545400,10860,10850,10860,10850,3
|
|
20240103,120300,380512830,10870,10870,10870,10870,9
|
|
20240103,120200,380415000,10860,10860,10860,10860,0
|
|
20240103,120100,380415000,10860,10860,10860,10860,0
|
|
20240103,120000,380415000,10860,10860,10860,10860,1
|
|
20240103,115900,380404140,10850,10850,10850,10850,0
|
|
20240103,115800,380404140,10850,10850,10850,10850,1
|
|
20240103,115700,380393290,10860,10860,10860,10860,204
|
|
20240103,115600,378177850,10860,10860,10860,10860,4
|
|
20240103,115500,378134410,10870,10860,10870,10860,12
|
|
20240103,115400,378003990,10860,10860,10860,10860,101
|
|
20240103,115300,376907130,10860,10860,10860,10860,4
|
|
20240103,115200,376863690,10880,10860,10880,10860,3
|
|
20240103,115100,376831090,10860,10860,10860,10860,3
|
|
20240103,115000,376798510,10860,10860,10860,10860,2
|
|
20240103,114900,376776790,10860,10860,10860,10860,2
|
|
20240103,114800,376755070,10860,10860,10860,10860,124
|
|
20240103,114700,375408430,10860,10860,10860,10860,2
|
|
20240103,114600,375386710,10860,10870,10870,10860,102
|
|
20240103,114500,374277990,10860,10860,10860,10860,3
|
|
20240103,114400,374245410,10860,10860,10860,10860,2
|
|
20240103,114300,374223690,10860,10860,10860,10860,3
|
|
20240103,114200,374191110,10880,10860,10880,10860,17
|
|
20240103,114100,374006290,10860,10860,10860,10860,0
|
|
20240103,114000,374006290,10860,10860,10860,10860,0
|
|
20240103,113900,374006290,10860,10860,10860,10860,118
|
|
20240103,113800,372724810,10860,10860,10860,10860,4
|
|
20240103,113700,372681370,10860,10860,10860,10860,3
|
|
20240103,113600,372648790,10870,10860,10870,10860,13
|
|
20240103,113500,372507510,10860,10860,10860,10860,4
|
|
20240103,113400,372464070,10860,10880,10880,10860,109
|
|
20240103,113300,371279590,10870,10860,10870,10860,5
|
|
20240103,113200,371225260,10860,10860,10860,10860,104
|
|
20240103,113100,370095820,10860,10860,10870,10860,112
|
|
20240103,113000,368879390,10860,10860,10860,10860,2
|
|
20240103,112900,368857670,10860,10860,10880,10860,16
|
|
20240103,112800,368683780,10860,10860,10860,10860,1
|
|
20240103,112700,368672920,10860,10860,10860,10860,8
|
|
20240103,112600,368586040,10860,10860,10860,10860,1
|
|
20240103,112500,368575180,10860,10860,10860,10860,0
|
|
20240103,112400,368575180,10860,10860,10860,10860,76
|
|
20240103,112300,367749820,10870,10860,10870,10860,25
|
|
20240103,112200,367478310,10860,10860,10860,10860,0
|
|
20240103,112100,367478310,10860,10880,10880,10860,33
|
|
20240103,112000,367119490,10880,10880,10880,10880,0
|
|
20240103,111900,367119490,10880,10880,10880,10880,0
|
|
20240103,111800,367119490,10880,10880,10880,10880,0
|
|
20240103,111700,367119490,10880,10880,10880,10880,0
|
|
20240103,111600,367119490,10880,10880,10880,10880,0
|
|
20240103,111500,367119490,10880,10880,10880,10880,0
|
|
20240103,111400,367119490,10880,10880,10880,10880,10
|
|
20240103,111300,367010690,10880,10880,10880,10880,0
|
|
20240103,111200,367010690,10880,10880,10880,10880,19
|
|
20240103,111100,366803970,10860,10860,10860,10860,0
|
|
20240103,111000,366803970,10860,10860,10860,10860,0
|
|
20240103,110900,366803970,10860,10860,10860,10860,239
|
|
20240103,110800,364208430,10860,10860,10860,10860,20
|
|
20240103,110700,363991230,10860,10860,10860,10860,2
|
|
20240103,110600,363969510,10860,10860,10860,10860,2
|
|
20240103,110500,363947790,10860,10860,10860,10860,3
|
|
20240103,110400,363915210,10860,10860,10860,10860,2
|
|
20240103,110300,363893490,10860,10860,10870,10860,6
|
|
20240103,110200,363828320,10860,10860,10860,10860,0
|
|
20240103,110100,363828320,10860,10860,10860,10860,750
|
|
20240103,110000,355683320,10860,10860,10860,10860,107
|
|
20240103,105900,354521300,10860,10860,10860,10860,14
|
|
20240103,105800,354369260,10860,10860,10860,10860,2
|
|
20240103,105700,354347540,10860,10860,10860,10860,4
|
|
20240103,105600,354304100,10860,10860,10860,10860,1
|
|
20240103,105500,354293240,10860,10860,10880,10860,209
|
|
20240103,105400,352019480,10860,10860,10860,10860,60
|
|
20240103,105300,351367880,10860,10850,10860,10850,28
|
|
20240103,105200,351063850,10850,10850,10850,10850,361
|
|
20240103,105100,347147000,10850,10850,10850,10850,0
|
|
20240103,105000,347147000,10850,10850,10850,10850,1135
|
|
20240103,104900,334832250,10850,10850,10850,10850,240
|
|
20240103,104800,332228250,10850,10850,10850,10850,0
|
|
20240103,104700,332228250,10850,10850,10850,10850,0
|
|
20240103,104600,332228250,10850,10850,10850,10850,4
|
|
20240103,104500,332184850,10850,10850,10850,10850,50
|
|
20240103,104400,331642350,10850,10850,10850,10850,50
|
|
20240103,104300,331099850,10850,10850,10850,10850,173
|
|
20240103,104200,329222800,10850,10850,10850,10850,100
|
|
20240103,104100,328137800,10840,10840,10840,10840,3
|
|
20240103,104000,328105280,10840,10840,10840,10840,2
|
|
20240103,103900,328083600,10840,10840,10840,10840,3
|
|
20240103,103800,328051080,10840,10840,10840,10840,102
|
|
20240103,103700,326945400,10840,10840,10840,10840,52
|
|
20240103,103600,326381720,10840,10840,10840,10840,103
|
|
20240103,103500,325265200,10840,10840,10840,10840,9
|
|
20240103,103400,325167640,10840,10850,10850,10840,5
|
|
20240103,103300,325113410,10840,10850,10850,10840,203
|
|
20240103,103200,322910890,10840,10840,10840,10840,19
|
|
20240103,103100,322704930,10840,10840,10850,10840,922
|
|
20240103,103000,312710360,10840,10840,10840,10840,1058
|
|
20240103,102900,301241640,10840,10850,10850,10840,103
|
|
20240103,102800,300124120,10840,10850,10860,10840,1502
|
|
20240103,102700,283840490,10850,10850,10850,10850,66
|
|
20240103,102600,283124390,10850,10850,10850,10850,4
|
|
20240103,102500,283080990,10840,10840,10860,10840,4
|
|
20240103,102400,283037610,10840,10840,10850,10840,434
|
|
20240103,102300,278332130,10840,10860,10860,10840,4408
|
|
20240103,102200,230522150,10860,10860,10860,10860,10
|
|
20240103,102100,230413550,10860,10860,10860,10850,211
|
|
20240103,102000,228122250,10860,10860,10860,10860,126
|
|
20240103,101900,226753890,10860,10860,10860,10860,23
|
|
20240103,101800,226504110,10860,10860,10860,10860,2
|
|
20240103,101700,226482390,10860,10860,10860,10860,202
|
|
20240103,101600,224288670,10860,10860,10860,10860,24
|
|
20240103,101500,224028030,10860,10860,10860,10860,7
|
|
20240103,101400,223952010,10860,10860,10860,10860,1
|
|
20240103,101300,223941150,10860,10860,10860,10860,1585
|
|
20240103,101200,206728050,10870,10870,10870,10870,4
|
|
20240103,101100,206684570,10870,10860,10870,10860,36
|
|
20240103,101000,206293410,10870,10870,10880,10860,2510
|
|
20240103,100900,179013720,10880,10880,10880,10880,1214
|
|
20240103,100800,165805400,10880,10880,10880,10880,0
|
|
20240103,100700,165805400,10880,10880,10880,10880,400
|
|
20240103,100600,161453400,10890,10890,10890,10890,38
|
|
20240103,100500,161039580,10890,10890,10890,10890,0
|
|
20240103,100400,161039580,10890,10890,10890,10890,5
|
|
20240103,100300,160985130,10880,10900,10900,10880,4287
|
|
20240103,100200,114266320,10920,10920,10920,10920,0
|
|
20240103,100100,114266320,10920,10920,10920,10920,0
|
|
20240103,100000,114266320,10920,10900,10920,10890,75
|
|
20240103,095900,113449450,10900,10900,10900,10900,1
|
|
20240103,095800,113438550,10890,10890,10890,10890,25
|
|
20240103,095700,113166300,10890,10890,10890,10890,688
|
|
20240103,095600,105673980,10900,10900,10900,10900,2000
|
|
20240103,095500,83873980,10930,10930,10930,10930,0
|
|
20240103,095400,83873980,10930,10920,10930,10920,162
|
|
20240103,095300,82104310,10910,10910,10910,10910,0
|
|
20240103,095200,82104310,10910,10910,10910,10910,1
|
|
20240103,095100,82093400,10890,10890,10890,10890,100
|
|
20240103,095000,81004400,10890,10890,10890,10890,207
|
|
20240103,094900,78750170,10890,10890,10890,10890,37
|
|
20240103,094800,78347240,10900,10900,10900,10900,0
|
|
20240103,094700,78347240,10900,10900,10900,10900,60
|
|
20240103,094600,77693240,10890,10930,10930,10890,22
|
|
20240103,094500,77453260,10890,10890,10890,10890,0
|
|
20240103,094400,77453260,10890,10890,10890,10890,0
|
|
20240103,094300,77453260,10890,10890,10890,10890,0
|
|
20240103,094200,77453260,10890,10890,10890,10890,17
|
|
20240103,094100,77268130,10890,10900,10900,10890,400
|
|
20240103,094000,72910730,10930,10930,10930,10930,1
|
|
20240103,093900,72899800,10930,10930,10930,10930,10
|
|
20240103,093800,72790500,10890,10900,10900,10890,150
|
|
20240103,093700,71156750,10900,10900,10900,10900,0
|
|
20240103,093600,71156750,10900,10900,10900,10900,45
|
|
20240103,093500,70666250,10900,10900,10900,10900,0
|
|
20240103,093400,70666250,10900,10900,10900,10900,482
|
|
20240103,093300,65412450,10900,10900,10900,10900,116
|
|
20240103,093200,64148050,10910,10910,10910,10910,101
|
|
20240103,093100,63046140,10940,10940,10940,10940,51
|
|
20240103,093000,62488200,10930,10910,10930,10910,30
|
|
20240103,092900,62160320,10930,10900,10930,10890,1168
|
|
20240103,092800,49440260,10900,10900,10900,10900,0
|
|
20240103,092700,49440260,10900,10900,10900,10900,300
|
|
20240103,092600,46170260,10900,10910,10910,10900,178
|
|
20240103,092500,44229350,10920,10920,10920,10920,91
|
|
20240103,092400,43235630,10900,10910,10910,10900,201
|
|
20240103,092300,41044130,10920,10920,10920,10920,52
|
|
20240103,092200,40476290,10930,10930,10930,10930,0
|
|
20240103,092100,40476290,10930,10930,10930,10930,1
|
|
20240103,092000,40465360,10930,10910,10930,10910,4
|
|
20240103,091900,40421700,10920,10920,10920,10920,0
|
|
20240103,091800,40421700,10920,10920,10920,10920,51
|
|
20240103,091700,39864780,10940,10940,10940,10940,0
|
|
20240103,091600,39864780,10940,10940,10940,10940,0
|
|
20240103,091500,39864780,10940,10940,10940,10940,1
|
|
20240103,091400,39853840,10940,10940,10940,10940,0
|
|
20240103,091300,39853840,10940,10940,10940,10940,1
|
|
20240103,091200,39842900,10950,10890,10950,10890,726
|
|
20240103,091100,31934940,10900,10910,10910,10900,23
|
|
20240103,091000,31684230,10900,10890,10900,10890,212
|
|
20240103,090900,29373700,10900,10910,10910,10900,1190
|
|
20240103,090800,16400690,10900,10930,10930,10900,643
|
|
20240103,090700,9383490,10940,10950,10950,10940,462
|
|
20240103,090600,4329200,10960,10960,10960,10960,5
|
|
20240103,090500,4274400,10980,10980,10980,10980,1
|
|
20240103,090400,4263420,10930,10930,10930,10930,1
|
|
20240103,090300,4252490,10930,10940,10940,10930,5
|
|
20240103,090200,4197830,10990,10990,10990,10990,0
|
|
20240103,090100,4197830,10990,10990,10990,10990,37
|
|
20240103,090000,3791200,11010,10920,11010,10920,347
|