653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,195000,650972820,10740,10740,10740,10740,1646
|
|
20240105,194900,650972820,10740,10740,10740,10740,0
|
|
20240105,194800,650972820,10740,10740,10740,10740,0
|
|
20240105,194700,650972820,10740,10740,10740,10740,0
|
|
20240105,194600,650972820,10740,10740,10740,10740,0
|
|
20240105,194500,650972820,10740,10740,10740,10740,0
|
|
20240105,194400,650972820,10740,10740,10740,10740,0
|
|
20240105,194300,650972820,10740,10740,10740,10740,0
|
|
20240105,194200,650972820,10740,10740,10740,10740,0
|
|
20240105,194100,650972820,10740,10740,10740,10740,0
|
|
20240105,194000,650972820,10740,10740,10740,10740,0
|
|
20240105,193900,650972820,10740,10740,10740,10740,0
|
|
20240105,193800,650972820,10740,10740,10740,10740,0
|
|
20240105,193700,650972820,10740,10740,10740,10740,0
|
|
20240105,193600,650972820,10740,10740,10740,10740,0
|
|
20240105,193500,650972820,10740,10740,10740,10740,0
|
|
20240105,193400,650972820,10740,10740,10740,10740,0
|
|
20240105,193300,650972820,10740,10740,10740,10740,0
|
|
20240105,193200,650972820,10740,10740,10740,10740,0
|
|
20240105,193100,650972820,10740,10740,10740,10740,0
|
|
20240105,193000,650972820,10740,10740,10740,10740,0
|
|
20240105,192900,650972820,10740,10740,10740,10740,0
|
|
20240105,192800,650972820,10740,10740,10740,10740,0
|
|
20240105,192700,650972820,10740,10740,10740,10740,0
|
|
20240105,192600,650972820,10740,10740,10740,10740,0
|
|
20240105,192500,650972820,10740,10740,10740,10740,0
|
|
20240105,192400,650972820,10740,10740,10740,10740,0
|
|
20240105,192300,650972820,10740,10740,10740,10740,0
|
|
20240105,192200,650972820,10740,10740,10740,10740,0
|
|
20240105,192100,650972820,10740,10740,10740,10740,0
|
|
20240105,192000,650972820,10740,10740,10740,10740,1646
|
|
20240105,191900,650972820,10740,10740,10740,10740,0
|
|
20240105,191800,650972820,10740,10740,10740,10740,0
|
|
20240105,191700,650972820,10740,10740,10740,10740,0
|
|
20240105,191600,650972820,10740,10740,10740,10740,0
|
|
20240105,191500,650972820,10740,10740,10740,10740,0
|
|
20240105,191400,650972820,10740,10740,10740,10740,0
|
|
20240105,191300,650972820,10740,10740,10740,10740,0
|
|
20240105,191200,650972820,10740,10740,10740,10740,0
|
|
20240105,191100,650972820,10740,10740,10740,10740,0
|
|
20240105,191000,650972820,10740,10740,10740,10740,0
|
|
20240105,190900,650972820,10740,10740,10740,10740,0
|
|
20240105,190800,650972820,10740,10740,10740,10740,0
|
|
20240105,190700,650972820,10740,10740,10740,10740,0
|
|
20240105,190600,650972820,10740,10740,10740,10740,0
|
|
20240105,190500,650972820,10740,10740,10740,10740,0
|
|
20240105,190400,650972820,10740,10740,10740,10740,0
|
|
20240105,190300,650972820,10740,10740,10740,10740,0
|
|
20240105,190200,650972820,10740,10740,10740,10740,0
|
|
20240105,190100,650972820,10740,10740,10740,10740,0
|
|
20240105,190000,650972820,10740,10740,10740,10740,0
|
|
20240105,185900,650972820,10740,10740,10740,10740,0
|
|
20240105,185800,650972820,10740,10740,10740,10740,0
|
|
20240105,185700,650972820,10740,10740,10740,10740,0
|
|
20240105,185600,650972820,10740,10740,10740,10740,0
|
|
20240105,185500,650972820,10740,10740,10740,10740,0
|
|
20240105,185400,650972820,10740,10740,10740,10740,0
|
|
20240105,185300,650972820,10740,10740,10740,10740,0
|
|
20240105,185200,650972820,10740,10740,10740,10740,0
|
|
20240105,185100,650972820,10740,10740,10740,10740,0
|
|
20240105,185000,650972820,10740,10740,10740,10740,1646
|
|
20240105,184900,650972820,10740,10740,10740,10740,0
|
|
20240105,184800,650972820,10740,10740,10740,10740,0
|
|
20240105,184700,650972820,10740,10740,10740,10740,0
|
|
20240105,184600,650972820,10740,10740,10740,10740,0
|
|
20240105,184500,650972820,10740,10740,10740,10740,0
|
|
20240105,184400,650972820,10740,10740,10740,10740,0
|
|
20240105,184300,650972820,10740,10740,10740,10740,0
|
|
20240105,184200,650972820,10740,10740,10740,10740,0
|
|
20240105,184100,650972820,10740,10740,10740,10740,0
|
|
20240105,184000,650972820,10740,10740,10740,10740,0
|
|
20240105,183900,650972820,10740,10740,10740,10740,0
|
|
20240105,183800,650972820,10740,10740,10740,10740,0
|
|
20240105,183700,650972820,10740,10740,10740,10740,0
|
|
20240105,183600,650972820,10740,10740,10740,10740,0
|
|
20240105,183500,650972820,10740,10740,10740,10740,0
|
|
20240105,183400,650972820,10740,10740,10740,10740,0
|
|
20240105,183300,650972820,10740,10740,10740,10740,0
|
|
20240105,183200,650972820,10740,10740,10740,10740,0
|
|
20240105,183100,650972820,10740,10740,10740,10740,0
|
|
20240105,183000,650972820,10740,10740,10740,10740,0
|
|
20240105,182900,650972820,10740,10740,10740,10740,0
|
|
20240105,182800,650972820,10740,10740,10740,10740,0
|
|
20240105,182700,650972820,10740,10740,10740,10740,0
|
|
20240105,182600,650972820,10740,10740,10740,10740,0
|
|
20240105,182500,650972820,10740,10740,10740,10740,0
|
|
20240105,182400,650972820,10740,10740,10740,10740,0
|
|
20240105,182300,650972820,10740,10740,10740,10740,0
|
|
20240105,182200,650972820,10740,10740,10740,10740,0
|
|
20240105,182100,650972820,10740,10740,10740,10740,0
|
|
20240105,182000,650972820,10740,10740,10740,10740,1646
|
|
20240105,181900,650972820,10740,10740,10740,10740,0
|
|
20240105,181800,650972820,10740,10740,10740,10740,0
|
|
20240105,181700,650972820,10740,10740,10740,10740,0
|
|
20240105,181600,650972820,10740,10740,10740,10740,0
|
|
20240105,181500,650972820,10740,10740,10740,10740,0
|
|
20240105,181400,650972820,10740,10740,10740,10740,0
|
|
20240105,181300,650972820,10740,10740,10740,10740,0
|
|
20240105,181200,650972820,10740,10740,10740,10740,0
|
|
20240105,181100,650972820,10740,10740,10740,10740,0
|
|
20240105,181000,650972820,10740,10740,10740,10740,0
|
|
20240105,180900,650972820,10740,10740,10740,10740,0
|
|
20240105,180800,650972820,10740,10740,10740,10740,0
|
|
20240105,180700,650972820,10740,10740,10740,10740,0
|
|
20240105,180600,650972820,10740,10740,10740,10740,0
|
|
20240105,180500,650972820,10740,10740,10740,10740,0
|
|
20240105,180400,650972820,10740,10740,10740,10740,0
|
|
20240105,180300,650972820,10740,10740,10740,10740,0
|
|
20240105,180200,650972820,10740,10740,10740,10740,0
|
|
20240105,180100,650972820,10740,10740,10740,10740,0
|
|
20240105,180000,650972820,10740,10740,10740,10740,0
|
|
20240105,175900,650972820,10740,10740,10740,10740,0
|
|
20240105,175800,650972820,10740,10740,10740,10740,0
|
|
20240105,175700,650972820,10740,10740,10740,10740,0
|
|
20240105,175600,650972820,10740,10740,10740,10740,0
|
|
20240105,175500,650972820,10740,10740,10740,10740,0
|
|
20240105,175400,650972820,10740,10740,10740,10740,0
|
|
20240105,175300,650972820,10740,10740,10740,10740,0
|
|
20240105,175200,650972820,10740,10740,10740,10740,0
|
|
20240105,175100,650972820,10740,10740,10740,10740,0
|
|
20240105,175000,650972820,10740,10740,10740,10740,1646
|
|
20240105,174900,650972820,10740,10740,10740,10740,0
|
|
20240105,174800,650972820,10740,10740,10740,10740,0
|
|
20240105,174700,650972820,10740,10740,10740,10740,0
|
|
20240105,174600,650972820,10740,10740,10740,10740,0
|
|
20240105,174500,650972820,10740,10740,10740,10740,0
|
|
20240105,174400,650972820,10740,10740,10740,10740,0
|
|
20240105,174300,650972820,10740,10740,10740,10740,0
|
|
20240105,174200,650972820,10740,10740,10740,10740,0
|
|
20240105,174100,650972820,10740,10740,10740,10740,0
|
|
20240105,174000,650972820,10740,10740,10740,10740,0
|
|
20240105,173900,650972820,10740,10740,10740,10740,0
|
|
20240105,173800,650972820,10740,10740,10740,10740,0
|
|
20240105,173700,650972820,10740,10740,10740,10740,0
|
|
20240105,173600,650972820,10740,10740,10740,10740,0
|
|
20240105,173500,650972820,10740,10740,10740,10740,0
|
|
20240105,173400,650972820,10740,10740,10740,10740,0
|
|
20240105,173300,650972820,10740,10740,10740,10740,0
|
|
20240105,173200,650972820,10740,10740,10740,10740,0
|
|
20240105,173100,650972820,10740,10740,10740,10740,0
|
|
20240105,173000,650972820,10740,10740,10740,10740,0
|
|
20240105,172900,650972820,10740,10740,10740,10740,0
|
|
20240105,172800,650972820,10740,10740,10740,10740,0
|
|
20240105,172700,650972820,10740,10740,10740,10740,0
|
|
20240105,172600,650972820,10740,10740,10740,10740,0
|
|
20240105,172500,650972820,10740,10740,10740,10740,0
|
|
20240105,172400,650972820,10740,10740,10740,10740,0
|
|
20240105,172300,650972820,10740,10740,10740,10740,0
|
|
20240105,172200,650972820,10740,10740,10740,10740,0
|
|
20240105,172100,650972820,10740,10740,10740,10740,0
|
|
20240105,172000,650972820,10740,10740,10740,10740,1646
|
|
20240105,171900,650972820,10740,10740,10740,10740,0
|
|
20240105,171800,650972820,10740,10740,10740,10740,0
|
|
20240105,171700,650972820,10740,10740,10740,10740,0
|
|
20240105,171600,650972820,10740,10740,10740,10740,0
|
|
20240105,171500,650972820,10740,10740,10740,10740,0
|
|
20240105,171400,650972820,10740,10740,10740,10740,0
|
|
20240105,171300,650972820,10740,10740,10740,10740,0
|
|
20240105,171200,650972820,10740,10740,10740,10740,0
|
|
20240105,171100,650972820,10740,10740,10740,10740,0
|
|
20240105,171000,650972820,10740,10740,10740,10740,0
|
|
20240105,170900,650972820,10740,10740,10740,10740,0
|
|
20240105,170800,650972820,10740,10740,10740,10740,0
|
|
20240105,170700,650972820,10740,10740,10740,10740,0
|
|
20240105,170600,650972820,10740,10740,10740,10740,0
|
|
20240105,170500,650972820,10740,10740,10740,10740,0
|
|
20240105,170400,650972820,10740,10740,10740,10740,0
|
|
20240105,170300,650972820,10740,10740,10740,10740,0
|
|
20240105,170200,650972820,10740,10740,10740,10740,0
|
|
20240105,170100,650972820,10740,10740,10740,10740,0
|
|
20240105,170000,650972820,10740,10740,10740,10740,0
|
|
20240105,165900,650972820,10740,10740,10740,10740,0
|
|
20240105,165800,650972820,10740,10740,10740,10740,0
|
|
20240105,165700,650972820,10740,10740,10740,10740,0
|
|
20240105,165600,650972820,10740,10740,10740,10740,0
|
|
20240105,165500,650972820,10740,10740,10740,10740,0
|
|
20240105,165400,650972820,10740,10740,10740,10740,0
|
|
20240105,165300,650972820,10740,10740,10740,10740,0
|
|
20240105,165200,650972820,10740,10740,10740,10740,0
|
|
20240105,165100,650972820,10740,10740,10740,10740,0
|
|
20240105,165000,650972820,10740,10740,10740,10740,1646
|
|
20240105,164900,650972820,10740,10740,10740,10740,0
|
|
20240105,164800,650972820,10740,10740,10740,10740,0
|
|
20240105,164700,650972820,10740,10740,10740,10740,0
|
|
20240105,164600,650972820,10740,10740,10740,10740,0
|
|
20240105,164500,650972820,10740,10740,10740,10740,0
|
|
20240105,164400,650972820,10740,10740,10740,10740,0
|
|
20240105,164300,650972820,10740,10740,10740,10740,0
|
|
20240105,164200,650972820,10740,10740,10740,10740,0
|
|
20240105,164100,650972820,10740,10740,10740,10740,0
|
|
20240105,164000,650972820,10740,10740,10740,10740,0
|
|
20240105,163900,650972820,10740,10740,10740,10740,0
|
|
20240105,163800,650972820,10740,10740,10740,10740,0
|
|
20240105,163700,650972820,10740,10740,10740,10740,0
|
|
20240105,163600,650972820,10740,10740,10740,10740,0
|
|
20240105,163500,650972820,10740,10740,10740,10740,0
|
|
20240105,163400,650972820,10740,10740,10740,10740,0
|
|
20240105,163300,650972820,10740,10740,10740,10740,0
|
|
20240105,163200,650972820,10740,10740,10740,10740,0
|
|
20240105,163100,650972820,10740,10740,10740,10740,0
|
|
20240105,163000,650972820,10740,10740,10740,10740,0
|
|
20240105,162900,650972820,10740,10740,10740,10740,0
|
|
20240105,162800,650972820,10740,10740,10740,10740,0
|
|
20240105,162700,650972820,10740,10740,10740,10740,0
|
|
20240105,162600,650972820,10740,10740,10740,10740,0
|
|
20240105,162500,650972820,10740,10740,10740,10740,0
|
|
20240105,162400,650972820,10740,10740,10740,10740,0
|
|
20240105,162300,650972820,10740,10740,10740,10740,0
|
|
20240105,162200,650972820,10740,10740,10740,10740,0
|
|
20240105,162100,650972820,10740,10740,10740,10740,0
|
|
20240105,162000,650972820,10740,10740,10740,10740,1646
|
|
20240105,161900,650972820,10740,10740,10740,10740,0
|
|
20240105,161800,650972820,10740,10740,10740,10740,0
|
|
20240105,161700,650972820,10740,10740,10740,10740,0
|
|
20240105,161600,650972820,10740,10740,10740,10740,0
|
|
20240105,161500,650972820,10740,10740,10740,10740,0
|
|
20240105,161400,650972820,10740,10740,10740,10740,0
|
|
20240105,161300,650972820,10740,10740,10740,10740,0
|
|
20240105,161200,650972820,10740,10740,10740,10740,0
|
|
20240105,161100,650972820,10740,10740,10740,10740,0
|
|
20240105,161000,650972820,10740,10740,10740,10740,0
|
|
20240105,160900,650972820,10740,10740,10740,10740,0
|
|
20240105,160800,650972820,10740,10740,10740,10740,0
|
|
20240105,160700,650972820,10740,10740,10740,10740,0
|
|
20240105,160600,650972820,10740,10740,10740,10740,0
|
|
20240105,160500,650972820,10740,10740,10740,10740,0
|
|
20240105,160400,650972820,10740,10740,10740,10740,0
|
|
20240105,160300,650972820,10740,10740,10740,10740,0
|
|
20240105,160200,650972820,10740,10740,10740,10740,0
|
|
20240105,160100,650972820,10740,10740,10740,10740,0
|
|
20240105,160000,650972820,10740,10740,10740,10740,0
|
|
20240105,155900,650972820,10740,10740,10740,10740,0
|
|
20240105,155800,650972820,10740,10740,10740,10740,0
|
|
20240105,155700,650972820,10740,10740,10740,10740,0
|
|
20240105,155600,650972820,10740,10740,10740,10740,0
|
|
20240105,155500,650972820,10740,10740,10740,10740,0
|
|
20240105,155400,650972820,10740,10740,10740,10740,0
|
|
20240105,155300,650972820,10740,10740,10740,10740,0
|
|
20240105,155200,650972820,10740,10740,10740,10740,0
|
|
20240105,155100,650972820,10740,10740,10740,10740,0
|
|
20240105,155000,650972820,10740,10740,10740,10740,1646
|
|
20240105,154900,650972820,10740,10740,10740,10740,0
|
|
20240105,154800,650972820,10740,10740,10740,10740,0
|
|
20240105,154700,650972820,10740,10740,10740,10740,0
|
|
20240105,154600,650972820,10740,10740,10740,10740,0
|
|
20240105,154500,650972820,10740,10740,10740,10740,0
|
|
20240105,154400,650972820,10740,10740,10740,10740,0
|
|
20240105,154300,650972820,10740,10740,10740,10740,0
|
|
20240105,154200,650972820,10740,10740,10740,10740,0
|
|
20240105,154100,650972820,10740,10740,10740,10740,0
|
|
20240105,154000,650972820,10740,10740,10740,10740,0
|
|
20240105,153900,650972820,10740,10740,10740,10740,0
|
|
20240105,153800,650972820,10740,10740,10740,10740,0
|
|
20240105,153700,650972820,10740,10740,10740,10740,0
|
|
20240105,153600,650972820,10740,10740,10740,10740,0
|
|
20240105,153500,650972820,10740,10740,10740,10740,0
|
|
20240105,153400,650972820,10740,10740,10740,10740,0
|
|
20240105,153300,650972820,10740,10740,10740,10740,0
|
|
20240105,153200,650972820,10740,10740,10740,10740,0
|
|
20240105,153100,650972820,10740,10740,10740,10740,0
|
|
20240105,153000,650972820,10740,10740,10740,10740,1646
|
|
20240105,152900,633294780,10710,10710,10710,10710,0
|
|
20240105,152800,633294780,10710,10710,10710,10710,0
|
|
20240105,152700,633294780,10710,10710,10710,10710,0
|
|
20240105,152600,633294780,10710,10710,10710,10710,0
|
|
20240105,152500,633294780,10710,10710,10710,10710,0
|
|
20240105,152400,633294780,10710,10710,10710,10710,0
|
|
20240105,152300,633294780,10710,10710,10710,10710,0
|
|
20240105,152200,633294780,10710,10710,10710,10710,0
|
|
20240105,152100,633294780,10710,10710,10710,10710,0
|
|
20240105,152000,633294780,10710,10710,10710,10710,0
|
|
20240105,151900,633294780,10710,10710,10710,10710,0
|
|
20240105,151800,633294780,10710,10700,10710,10700,503
|
|
20240105,151700,627912650,10700,10700,10700,10700,3
|
|
20240105,151600,627880550,10700,10700,10700,10690,974
|
|
20240105,151500,617466500,10700,10690,10700,10690,597
|
|
20240105,151400,611079270,10700,10710,10710,10700,1558
|
|
20240105,151300,594408200,10710,10700,10710,10700,271
|
|
20240105,151200,591505950,10710,10710,10710,10710,1
|
|
20240105,151100,591495240,10710,10710,10710,10710,120
|
|
20240105,151000,590210040,10700,10700,10700,10700,0
|
|
20240105,150900,590210040,10700,10700,10700,10700,0
|
|
20240105,150800,590210040,10700,10700,10700,10700,1
|
|
20240105,150700,590199340,10710,10710,10710,10710,0
|
|
20240105,150600,590199340,10710,10710,10710,10710,500
|
|
20240105,150500,584844340,10710,10710,10710,10710,500
|
|
20240105,150400,579489340,10710,10710,10710,10700,103
|
|
20240105,150300,578386220,10710,10710,10710,10710,1090
|
|
20240105,150200,566712320,10710,10710,10710,10710,0
|
|
20240105,150100,566712320,10710,10710,10710,10710,0
|
|
20240105,150000,566712320,10710,10710,10710,10710,265
|
|
20240105,145900,563874170,10720,10720,10720,10720,0
|
|
20240105,145800,563874170,10720,10720,10720,10720,0
|
|
20240105,145700,563874170,10720,10720,10720,10720,1
|
|
20240105,145600,563863450,10710,10710,10710,10710,0
|
|
20240105,145500,563863450,10710,10710,10710,10710,50
|
|
20240105,145400,563327950,10710,10710,10710,10710,674
|
|
20240105,145300,556109410,10710,10710,10710,10710,326
|
|
20240105,145200,552617950,10710,10710,10710,10710,0
|
|
20240105,145100,552617950,10710,10710,10710,10710,335
|
|
20240105,145000,549030100,10710,10710,10710,10710,0
|
|
20240105,144900,549030100,10710,10710,10710,10710,0
|
|
20240105,144800,549030100,10710,10710,10710,10710,1
|
|
20240105,144700,549019390,10710,10710,10710,10710,0
|
|
20240105,144600,549019390,10710,10710,10710,10710,77
|
|
20240105,144500,548194720,10710,10710,10710,10710,423
|
|
20240105,144400,543664390,10710,10710,10710,10710,5
|
|
20240105,144300,543610840,10710,10710,10710,10710,0
|
|
20240105,144200,543610840,10710,10710,10710,10710,0
|
|
20240105,144100,543610840,10710,10710,10710,10710,0
|
|
20240105,144000,543610840,10710,10710,10710,10710,1100
|
|
20240105,143900,531829840,10720,10720,10720,10720,0
|
|
20240105,143800,531829840,10720,10720,10720,10720,0
|
|
20240105,143700,531829840,10720,10720,10720,10720,1
|
|
20240105,143600,531819120,10700,10700,10700,10700,0
|
|
20240105,143500,531819120,10700,10700,10700,10700,0
|
|
20240105,143400,531819120,10700,10700,10700,10700,872
|
|
20240105,143300,522488720,10700,10700,10700,10700,0
|
|
20240105,143200,522488720,10700,10700,10700,10700,53
|
|
20240105,143100,521921620,10700,10700,10700,10700,0
|
|
20240105,143000,521921620,10700,10700,10700,10700,0
|
|
20240105,142900,521921620,10700,10700,10700,10700,123
|
|
20240105,142800,520605520,10710,10710,10710,10710,103
|
|
20240105,142700,519502390,10710,10710,10710,10700,3023
|
|
20240105,142600,487145030,10710,10720,10720,10710,2831
|
|
20240105,142500,456820270,10710,10710,10710,10710,123
|
|
20240105,142400,455502940,10720,10720,10720,10720,25
|
|
20240105,142300,455234940,10720,10720,10720,10720,0
|
|
20240105,142200,455234940,10720,10720,10720,10720,0
|
|
20240105,142100,455234940,10720,10720,10720,10720,46
|
|
20240105,142000,454741820,10720,10710,10720,10710,2
|
|
20240105,141900,454720390,10710,10710,10710,10710,123
|
|
20240105,141800,453403060,10720,10720,10720,10720,0
|
|
20240105,141700,453403060,10720,10720,10720,10720,0
|
|
20240105,141600,453403060,10720,10720,10720,10720,10
|
|
20240105,141500,453295860,10720,10720,10720,10720,0
|
|
20240105,141400,453295860,10720,10720,10720,10720,1023
|
|
20240105,141300,442329300,10700,10700,10700,10700,0
|
|
20240105,141200,442329300,10700,10700,10700,10700,0
|
|
20240105,141100,442329300,10700,10700,10700,10700,0
|
|
20240105,141000,442329300,10700,10700,10700,10700,0
|
|
20240105,140900,442329300,10700,10700,10700,10700,0
|
|
20240105,140800,442329300,10700,10700,10700,10700,0
|
|
20240105,140700,442329300,10700,10700,10700,10700,0
|
|
20240105,140600,442329300,10700,10700,10700,10700,0
|
|
20240105,140500,442329300,10700,10700,10700,10700,0
|
|
20240105,140400,442329300,10700,10700,10700,10700,0
|
|
20240105,140300,442329300,10700,10710,10710,10700,829
|
|
20240105,140200,433451130,10710,10710,10710,10710,100
|
|
20240105,140100,432380130,10710,10710,10710,10710,1072
|
|
20240105,140000,420899010,10720,10720,10720,10720,0
|
|
20240105,135900,420899010,10720,10720,10720,10720,0
|
|
20240105,135800,420899010,10720,10720,10720,10720,0
|
|
20240105,135700,420899010,10720,10720,10720,10720,284
|
|
20240105,135600,417854530,10730,10730,10730,10730,0
|
|
20240105,135500,417854530,10730,10730,10730,10730,0
|
|
20240105,135400,417854530,10730,10720,10730,10720,1012
|
|
20240105,135300,407005830,10730,10730,10730,10730,0
|
|
20240105,135200,407005830,10730,10730,10730,10730,0
|
|
20240105,135100,407005830,10730,10730,10730,10730,0
|
|
20240105,135000,407005830,10730,10730,10730,10730,0
|
|
20240105,134900,407005830,10730,10730,10730,10730,0
|
|
20240105,134800,407005830,10730,10730,10730,10730,2
|
|
20240105,134700,406984370,10720,10720,10720,10720,0
|
|
20240105,134600,406984370,10720,10720,10720,10720,0
|
|
20240105,134500,406984370,10720,10720,10720,10720,0
|
|
20240105,134400,406984370,10720,10720,10720,10720,0
|
|
20240105,134300,406984370,10720,10720,10720,10720,0
|
|
20240105,134200,406984370,10720,10720,10720,10720,700
|
|
20240105,134100,399480370,10730,10730,10730,10720,899
|
|
20240105,134000,389839100,10730,10730,10730,10730,0
|
|
20240105,133900,389839100,10730,10730,10730,10730,170
|
|
20240105,133800,388015000,10730,10730,10730,10730,223
|
|
20240105,133700,385622210,10730,10730,10730,10730,500
|
|
20240105,133600,380257210,10730,10730,10730,10730,400
|
|
20240105,133500,375965210,10730,10730,10730,10730,0
|
|
20240105,133400,375965210,10730,10730,10730,10730,0
|
|
20240105,133300,375965210,10730,10730,10730,10730,0
|
|
20240105,133200,375965210,10730,10730,10730,10730,0
|
|
20240105,133100,375965210,10730,10730,10730,10730,50
|
|
20240105,133000,375428710,10730,10730,10730,10730,0
|
|
20240105,132900,375428710,10730,10730,10730,10730,0
|
|
20240105,132800,375428710,10730,10730,10730,10730,91
|
|
20240105,132700,374452280,10730,10730,10730,10730,10
|
|
20240105,132600,374344980,10720,10720,10720,10720,150
|
|
20240105,132500,372736980,10720,10720,10720,10720,0
|
|
20240105,132400,372736980,10720,10720,10720,10720,0
|
|
20240105,132300,372736980,10720,10720,10720,10720,0
|
|
20240105,132200,372736980,10720,10720,10720,10720,884
|
|
20240105,132100,363260500,10730,10730,10740,10730,1627
|
|
20240105,132000,345802770,10740,10740,10740,10740,0
|
|
20240105,131900,345802770,10740,10730,10740,10730,402
|
|
20240105,131800,341489290,10730,10730,10730,10730,0
|
|
20240105,131700,341489290,10730,10730,10730,10730,0
|
|
20240105,131600,341489290,10730,10730,10730,10730,50
|
|
20240105,131500,340952790,10730,10740,10740,10730,2459
|
|
20240105,131400,314556170,10740,10750,10750,10740,121
|
|
20240105,131300,313256610,10750,10750,10760,10750,9
|
|
20240105,131200,313159850,10750,10750,10750,10750,7
|
|
20240105,131100,313084600,10750,10750,10750,10750,15
|
|
20240105,131000,312923350,10750,10760,10760,10750,22
|
|
20240105,130900,312686830,10750,10750,10750,10750,0
|
|
20240105,130800,312686830,10750,10750,10750,10750,0
|
|
20240105,130700,312686830,10750,10750,10750,10750,0
|
|
20240105,130600,312686830,10750,10750,10750,10750,994
|
|
20240105,130500,302001330,10750,10750,10750,10750,50
|
|
20240105,130400,301463830,10760,10760,10760,10760,4
|
|
20240105,130300,301420790,10760,10760,10760,10760,32
|
|
20240105,130200,301076470,10760,10770,10770,10760,6
|
|
20240105,130100,301011900,10760,10760,10760,10760,100
|
|
20240105,130000,299935900,10760,10760,10760,10760,0
|
|
20240105,125900,299935900,10760,10760,10760,10760,345
|
|
20240105,125800,296223700,10760,10760,10760,10760,153
|
|
20240105,125700,294577420,10760,10760,10760,10760,283
|
|
20240105,125600,291532340,10770,10770,10770,10770,245
|
|
20240105,125500,288893690,10770,10770,10770,10760,351
|
|
20240105,125400,285115020,10770,10770,10770,10770,0
|
|
20240105,125300,285115020,10770,10770,10770,10770,0
|
|
20240105,125200,285115020,10770,10770,10770,10770,0
|
|
20240105,125100,285115020,10770,10770,10770,10770,0
|
|
20240105,125000,285115020,10770,10770,10770,10770,142
|
|
20240105,124900,283585680,10770,10770,10770,10770,0
|
|
20240105,124800,283585680,10770,10770,10770,10770,0
|
|
20240105,124700,283585680,10770,10770,10770,10770,5
|
|
20240105,124600,283531830,10770,10770,10770,10770,0
|
|
20240105,124500,283531830,10770,10770,10770,10770,0
|
|
20240105,124400,283531830,10770,10770,10770,10770,0
|
|
20240105,124300,283531830,10770,10770,10770,10750,646
|
|
20240105,124200,276582100,10770,10770,10770,10770,0
|
|
20240105,124100,276582100,10770,10760,10770,10760,103
|
|
20240105,124000,275472800,10760,10760,10760,10760,30
|
|
20240105,123900,275150000,10760,10760,10760,10760,65
|
|
20240105,123800,274450600,10770,10770,10770,10770,0
|
|
20240105,123700,274450600,10770,10770,10770,10770,0
|
|
20240105,123600,274450600,10770,10770,10770,10770,98
|
|
20240105,123500,273395140,10770,10770,10770,10770,0
|
|
20240105,123400,273395140,10770,10770,10770,10770,0
|
|
20240105,123300,273395140,10770,10770,10770,10770,14
|
|
20240105,123200,273244360,10780,10780,10780,10780,0
|
|
20240105,123100,273244360,10780,10780,10780,10780,0
|
|
20240105,123000,273244360,10780,10780,10780,10780,0
|
|
20240105,122900,273244360,10780,10780,10780,10780,0
|
|
20240105,122800,273244360,10780,10750,10780,10750,1020
|
|
20240105,122700,262278760,10750,10760,10760,10750,500
|
|
20240105,122600,256900250,10760,10760,10760,10760,325
|
|
20240105,122500,253403250,10780,10780,10780,10780,0
|
|
20240105,122400,253403250,10780,10780,10780,10780,0
|
|
20240105,122300,253403250,10780,10780,10780,10780,0
|
|
20240105,122200,253403250,10780,10780,10780,10780,0
|
|
20240105,122100,253403250,10780,10780,10780,10780,0
|
|
20240105,122000,253403250,10780,10780,10780,10780,56
|
|
20240105,121900,252799570,10780,10790,10790,10780,142
|
|
20240105,121800,251268790,10780,10780,10780,10780,419
|
|
20240105,121700,246751970,10760,10760,10760,10760,0
|
|
20240105,121600,246751970,10760,10760,10760,10760,0
|
|
20240105,121500,246751970,10760,10770,10780,10760,156
|
|
20240105,121400,245073200,10780,10780,10780,10780,50
|
|
20240105,121300,244534200,10780,10780,10780,10780,0
|
|
20240105,121200,244534200,10780,10780,10780,10780,5
|
|
20240105,121100,244480300,10780,10780,10780,10780,0
|
|
20240105,121000,244480300,10780,10780,10780,10780,0
|
|
20240105,120900,244480300,10780,10780,10780,10780,0
|
|
20240105,120800,244480300,10780,10780,10780,10780,0
|
|
20240105,120700,244480300,10780,10780,10780,10780,0
|
|
20240105,120600,244480300,10780,10780,10780,10780,0
|
|
20240105,120500,244480300,10780,10780,10780,10780,55
|
|
20240105,120400,243887400,10760,10760,10760,10760,0
|
|
20240105,120300,243887400,10760,10760,10760,10760,0
|
|
20240105,120200,243887400,10760,10760,10760,10760,0
|
|
20240105,120100,243887400,10760,10760,10760,10760,0
|
|
20240105,120000,243887400,10760,10760,10760,10760,0
|
|
20240105,115900,243887400,10760,10760,10760,10760,0
|
|
20240105,115800,243887400,10760,10760,10760,10760,2
|
|
20240105,115700,243865880,10760,10760,10760,10760,8
|
|
20240105,115600,243779800,10760,10760,10760,10760,0
|
|
20240105,115500,243779800,10760,10760,10760,10760,0
|
|
20240105,115400,243779800,10760,10760,10760,10760,0
|
|
20240105,115300,243779800,10760,10760,10760,10760,0
|
|
20240105,115200,243779800,10760,10760,10760,10760,0
|
|
20240105,115100,243779800,10760,10760,10760,10760,30
|
|
20240105,115000,243457000,10760,10760,10760,10760,0
|
|
20240105,114900,243457000,10760,10760,10760,10760,0
|
|
20240105,114800,243457000,10760,10760,10760,10760,0
|
|
20240105,114700,243457000,10760,10760,10760,10760,0
|
|
20240105,114600,243457000,10760,10760,10760,10760,200
|
|
20240105,114500,241305000,10760,10760,10760,10760,0
|
|
20240105,114400,241305000,10760,10760,10760,10760,1
|
|
20240105,114300,241294240,10760,10760,10760,10760,0
|
|
20240105,114200,241294240,10760,10760,10760,10760,91
|
|
20240105,114100,240315080,10770,10770,10770,10770,64
|
|
20240105,114000,239625800,10770,10770,10770,10770,50
|
|
20240105,113900,239087300,10780,10780,10780,10780,0
|
|
20240105,113800,239087300,10780,10780,10780,10780,0
|
|
20240105,113700,239087300,10780,10780,10780,10780,0
|
|
20240105,113600,239087300,10780,10780,10780,10780,0
|
|
20240105,113500,239087300,10780,10780,10780,10780,0
|
|
20240105,113400,239087300,10780,10780,10780,10780,1
|
|
20240105,113300,239076520,10780,10780,10780,10780,50
|
|
20240105,113200,238537520,10780,10780,10780,10780,0
|
|
20240105,113100,238537520,10780,10780,10780,10780,0
|
|
20240105,113000,238537520,10780,10780,10780,10780,207
|
|
20240105,112900,236306060,10780,10780,10780,10780,125
|
|
20240105,112800,234958560,10770,10770,10770,10770,0
|
|
20240105,112700,234958560,10770,10770,10770,10770,0
|
|
20240105,112600,234958560,10770,10770,10770,10770,84
|
|
20240105,112500,234053880,10770,10770,10770,10770,171
|
|
20240105,112400,232212210,10780,10780,10780,10780,0
|
|
20240105,112300,232212210,10780,10780,10780,10780,0
|
|
20240105,112200,232212210,10780,10780,10780,10780,30
|
|
20240105,112100,231888810,10780,10780,10780,10780,0
|
|
20240105,112000,231888810,10780,10780,10780,10780,0
|
|
20240105,111900,231888810,10780,10780,10780,10780,100
|
|
20240105,111800,230810810,10770,10770,10770,10760,210
|
|
20240105,111700,228549210,10770,10770,10770,10770,0
|
|
20240105,111600,228549210,10770,10770,10770,10770,0
|
|
20240105,111500,228549210,10770,10770,10770,10770,0
|
|
20240105,111400,228549210,10770,10770,10770,10770,100
|
|
20240105,111300,227472210,10780,10780,10780,10780,0
|
|
20240105,111200,227472210,10780,10780,10780,10780,0
|
|
20240105,111100,227472210,10780,10780,10780,10780,0
|
|
20240105,111000,227472210,10780,10780,10780,10780,1
|
|
20240105,110900,227461430,10770,10770,10770,10770,0
|
|
20240105,110800,227461430,10770,10770,10770,10770,0
|
|
20240105,110700,227461430,10770,10770,10770,10770,0
|
|
20240105,110600,227461430,10770,10770,10770,10770,0
|
|
20240105,110500,227461430,10770,10770,10770,10770,0
|
|
20240105,110400,227461430,10770,10770,10770,10770,0
|
|
20240105,110300,227461430,10770,10760,10770,10760,166
|
|
20240105,110200,225674610,10770,10770,10770,10770,35
|
|
20240105,110100,225297660,10770,10770,10770,10770,15
|
|
20240105,110000,225136110,10770,10770,10770,10770,0
|
|
20240105,105900,225136110,10770,10770,10770,10770,10
|
|
20240105,105800,225028410,10770,10770,10770,10770,111
|
|
20240105,105700,223832940,10770,10770,10770,10770,0
|
|
20240105,105600,223832940,10770,10770,10770,10770,0
|
|
20240105,105500,223832940,10770,10770,10770,10770,0
|
|
20240105,105400,223832940,10770,10770,10770,10770,8
|
|
20240105,105300,223746780,10770,10770,10770,10770,220
|
|
20240105,105200,221377380,10770,10770,10770,10770,115
|
|
20240105,105100,220138830,10780,10780,10780,10780,0
|
|
20240105,105000,220138830,10780,10780,10780,10780,0
|
|
20240105,104900,220138830,10780,10780,10780,10780,202
|
|
20240105,104800,217961270,10780,10780,10780,10780,0
|
|
20240105,104700,217961270,10780,10780,10780,10780,0
|
|
20240105,104600,217961270,10780,10780,10780,10780,0
|
|
20240105,104500,217961270,10780,10780,10780,10780,0
|
|
20240105,104400,217961270,10780,10780,10780,10780,0
|
|
20240105,104300,217961270,10780,10780,10780,10780,0
|
|
20240105,104200,217961270,10780,10780,10780,10780,150
|
|
20240105,104100,216344270,10780,10780,10780,10780,192
|
|
20240105,104000,214274510,10790,10790,10790,10790,0
|
|
20240105,103900,214274510,10790,10790,10790,10790,0
|
|
20240105,103800,214274510,10790,10790,10790,10790,85
|
|
20240105,103700,213357360,10790,10790,10790,10790,10
|
|
20240105,103600,213249460,10790,10800,10800,10790,380
|
|
20240105,103500,209145960,10790,10790,10790,10790,24
|
|
20240105,103400,208887000,10790,10790,10790,10790,0
|
|
20240105,103300,208887000,10790,10790,10790,10790,98
|
|
20240105,103200,207829580,10790,10790,10790,10790,0
|
|
20240105,103100,207829580,10790,10790,10790,10790,10
|
|
20240105,103000,207721680,10790,10790,10790,10790,0
|
|
20240105,102900,207721680,10790,10790,10790,10790,0
|
|
20240105,102800,207721680,10790,10790,10790,10790,30
|
|
20240105,102700,207397980,10800,10800,10800,10800,0
|
|
20240105,102600,207397980,10800,10800,10800,10800,0
|
|
20240105,102500,207397980,10800,10820,10820,10800,103
|
|
20240105,102400,206285520,10830,10830,10830,10830,0
|
|
20240105,102300,206285520,10830,10830,10830,10830,0
|
|
20240105,102200,206285520,10830,10820,10830,10820,3
|
|
20240105,102100,206253050,10820,10820,10820,10820,300
|
|
20240105,102000,203007050,10810,10810,10810,10810,113
|
|
20240105,101900,201785520,10810,10810,10810,10810,149
|
|
20240105,101800,200174830,10810,10800,10810,10800,301
|
|
20240105,101700,196922030,10790,10790,10790,10790,100
|
|
20240105,101600,195843030,10790,10780,10790,10780,50
|
|
20240105,101500,195303540,10790,10790,10790,10790,299
|
|
20240105,101400,192077330,10790,10790,10790,10790,0
|
|
20240105,101300,192077330,10790,10790,10790,10790,0
|
|
20240105,101200,192077330,10790,10790,10790,10790,2
|
|
20240105,101100,192055750,10760,10790,10790,10760,2
|
|
20240105,101000,192034200,10750,10770,10770,10750,151
|
|
20240105,100900,190407950,10770,10770,10770,10770,10
|
|
20240105,100800,190300250,10770,10770,10770,10770,185
|
|
20240105,100700,188307800,10770,10770,10770,10770,0
|
|
20240105,100600,188307800,10770,10770,10770,10770,0
|
|
20240105,100500,188307800,10770,10770,10770,10770,50
|
|
20240105,100400,187769300,10770,10770,10770,10770,0
|
|
20240105,100300,187769300,10770,10770,10770,10770,33
|
|
20240105,100200,187413890,10770,10770,10770,10770,0
|
|
20240105,100100,187413890,10770,10770,10770,10770,0
|
|
20240105,100000,187413890,10770,10770,10770,10770,1
|
|
20240105,095900,187403120,10750,10750,10750,10750,550
|
|
20240105,095800,181490620,10750,10750,10750,10750,0
|
|
20240105,095700,181490620,10750,10760,10760,10750,1098
|
|
20240105,095600,169677410,10770,10770,10770,10770,0
|
|
20240105,095500,169677410,10770,10770,10770,10770,320
|
|
20240105,095400,166231010,10770,10760,10770,10760,102
|
|
20240105,095300,165133470,10760,10780,10780,10760,114
|
|
20240105,095200,163906200,10780,10780,10780,10780,0
|
|
20240105,095100,163906200,10780,10790,10790,10780,4
|
|
20240105,095000,163863050,10790,10790,10790,10790,0
|
|
20240105,094900,163863050,10790,10790,10790,10790,6
|
|
20240105,094800,163798310,10790,10790,10790,10790,0
|
|
20240105,094700,163798310,10790,10790,10790,10790,0
|
|
20240105,094600,163798310,10790,10800,10800,10790,451
|
|
20240105,094500,158932010,10800,10800,10800,10800,0
|
|
20240105,094400,158932010,10800,10800,10800,10800,0
|
|
20240105,094300,158932010,10800,10800,10800,10800,50
|
|
20240105,094200,158392010,10810,10810,10810,10810,0
|
|
20240105,094100,158392010,10810,10840,10840,10810,8
|
|
20240105,094000,158305320,10840,10830,10840,10830,210
|
|
20240105,093900,156030920,10830,10830,10830,10830,202
|
|
20240105,093800,153843260,10820,10810,10820,10810,330
|
|
20240105,093700,150273640,10820,10820,10820,10820,2
|
|
20240105,093600,150252000,10820,10820,10820,10820,1
|
|
20240105,093500,150241180,10830,10830,10830,10830,0
|
|
20240105,093400,150241180,10830,10830,10830,10830,2
|
|
20240105,093300,150219520,10810,10810,10810,10810,2
|
|
20240105,093200,150197900,10820,10800,10830,10800,1019
|
|
20240105,093100,139176650,10760,10760,10760,10760,2000
|
|
20240105,093000,117656650,10760,10760,10760,10760,2271
|
|
20240105,092900,93220690,10760,10760,10760,10760,200
|
|
20240105,092800,91068690,10760,10760,10760,10760,0
|
|
20240105,092700,91068690,10760,10760,10760,10760,3
|
|
20240105,092600,91036410,10760,10790,10790,10760,230
|
|
20240105,092500,88555600,10790,10790,10790,10790,301
|
|
20240105,092400,85307810,10790,10800,10800,10790,470
|
|
20240105,092300,80233810,10800,10790,10800,10790,441
|
|
20240105,092200,75473120,10780,10770,10780,10770,457
|
|
20240105,092100,70548660,10770,10770,10770,10770,200
|
|
20240105,092000,68394660,10770,10760,10770,10760,926
|
|
20240105,091900,58426640,10750,10750,10750,10750,7
|
|
20240105,091800,58351390,10770,10770,10770,10770,131
|
|
20240105,091700,56940520,10770,10780,10780,10770,225
|
|
20240105,091600,54517020,10770,10750,10780,10750,1180
|
|
20240105,091500,41814160,10750,10750,10750,10750,0
|
|
20240105,091400,41814160,10750,10750,10750,10750,0
|
|
20240105,091300,41814160,10750,10750,10750,10750,0
|
|
20240105,091200,41814160,10750,10750,10750,10750,39
|
|
20240105,091100,41394910,10750,10740,10750,10740,437
|
|
20240105,091000,36698700,10750,10750,10750,10750,8
|
|
20240105,090900,36612700,10750,10750,10750,10750,1
|
|
20240105,090800,36601950,10760,10760,10760,10760,3
|
|
20240105,090700,36569670,10750,10750,10750,10750,732
|
|
20240105,090600,28700670,10750,10750,10750,10750,3
|
|
20240105,090500,28668420,10750,10750,10750,10750,10
|
|
20240105,090400,28560920,10750,10750,10750,10750,37
|
|
20240105,090300,28163170,10750,10700,10750,10690,386
|
|
20240105,090200,24033010,10700,10700,10700,10700,0
|
|
20240105,090100,24033010,10700,10700,10700,10700,8
|
|
20240105,090000,23947410,10700,10740,10740,10700,1983
|