653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,195000,602969900,10750,10750,10750,10750,2111
|
|
20240108,194900,602969900,10750,10750,10750,10750,0
|
|
20240108,194800,602969900,10750,10750,10750,10750,0
|
|
20240108,194700,602969900,10750,10750,10750,10750,0
|
|
20240108,194600,602969900,10750,10750,10750,10750,0
|
|
20240108,194500,602969900,10750,10750,10750,10750,0
|
|
20240108,194400,602969900,10750,10750,10750,10750,0
|
|
20240108,194300,602969900,10750,10750,10750,10750,0
|
|
20240108,194200,602969900,10750,10750,10750,10750,0
|
|
20240108,194100,602969900,10750,10750,10750,10750,0
|
|
20240108,194000,602969900,10750,10750,10750,10750,0
|
|
20240108,193900,602969900,10750,10750,10750,10750,0
|
|
20240108,193800,602969900,10750,10750,10750,10750,0
|
|
20240108,193700,602969900,10750,10750,10750,10750,0
|
|
20240108,193600,602969900,10750,10750,10750,10750,0
|
|
20240108,193500,602969900,10750,10750,10750,10750,0
|
|
20240108,193400,602969900,10750,10750,10750,10750,0
|
|
20240108,193300,602969900,10750,10750,10750,10750,0
|
|
20240108,193200,602969900,10750,10750,10750,10750,0
|
|
20240108,193100,602969900,10750,10750,10750,10750,0
|
|
20240108,193000,602969900,10750,10750,10750,10750,0
|
|
20240108,192900,602969900,10750,10750,10750,10750,0
|
|
20240108,192800,602969900,10750,10750,10750,10750,0
|
|
20240108,192700,602969900,10750,10750,10750,10750,0
|
|
20240108,192600,602969900,10750,10750,10750,10750,0
|
|
20240108,192500,602969900,10750,10750,10750,10750,0
|
|
20240108,192400,602969900,10750,10750,10750,10750,0
|
|
20240108,192300,602969900,10750,10750,10750,10750,0
|
|
20240108,192200,602969900,10750,10750,10750,10750,0
|
|
20240108,192100,602969900,10750,10750,10750,10750,0
|
|
20240108,192000,602969900,10750,10750,10750,10750,2111
|
|
20240108,191900,602969900,10750,10750,10750,10750,0
|
|
20240108,191800,602969900,10750,10750,10750,10750,0
|
|
20240108,191700,602969900,10750,10750,10750,10750,0
|
|
20240108,191600,602969900,10750,10750,10750,10750,0
|
|
20240108,191500,602969900,10750,10750,10750,10750,0
|
|
20240108,191400,602969900,10750,10750,10750,10750,0
|
|
20240108,191300,602969900,10750,10750,10750,10750,0
|
|
20240108,191200,602969900,10750,10750,10750,10750,0
|
|
20240108,191100,602969900,10750,10750,10750,10750,0
|
|
20240108,191000,602969900,10750,10750,10750,10750,0
|
|
20240108,190900,602969900,10750,10750,10750,10750,0
|
|
20240108,190800,602969900,10750,10750,10750,10750,0
|
|
20240108,190700,602969900,10750,10750,10750,10750,0
|
|
20240108,190600,602969900,10750,10750,10750,10750,0
|
|
20240108,190500,602969900,10750,10750,10750,10750,0
|
|
20240108,190400,602969900,10750,10750,10750,10750,0
|
|
20240108,190300,602969900,10750,10750,10750,10750,0
|
|
20240108,190200,602969900,10750,10750,10750,10750,0
|
|
20240108,190100,602969900,10750,10750,10750,10750,0
|
|
20240108,190000,602969900,10750,10750,10750,10750,0
|
|
20240108,185900,602969900,10750,10750,10750,10750,0
|
|
20240108,185800,602969900,10750,10750,10750,10750,0
|
|
20240108,185700,602969900,10750,10750,10750,10750,0
|
|
20240108,185600,602969900,10750,10750,10750,10750,0
|
|
20240108,185500,602969900,10750,10750,10750,10750,0
|
|
20240108,185400,602969900,10750,10750,10750,10750,0
|
|
20240108,185300,602969900,10750,10750,10750,10750,0
|
|
20240108,185200,602969900,10750,10750,10750,10750,0
|
|
20240108,185100,602969900,10750,10750,10750,10750,0
|
|
20240108,185000,602969900,10750,10750,10750,10750,2111
|
|
20240108,184900,602969900,10750,10750,10750,10750,0
|
|
20240108,184800,602969900,10750,10750,10750,10750,0
|
|
20240108,184700,602969900,10750,10750,10750,10750,0
|
|
20240108,184600,602969900,10750,10750,10750,10750,0
|
|
20240108,184500,602969900,10750,10750,10750,10750,0
|
|
20240108,184400,602969900,10750,10750,10750,10750,0
|
|
20240108,184300,602969900,10750,10750,10750,10750,0
|
|
20240108,184200,602969900,10750,10750,10750,10750,0
|
|
20240108,184100,602969900,10750,10750,10750,10750,0
|
|
20240108,184000,602969900,10750,10750,10750,10750,0
|
|
20240108,183900,602969900,10750,10750,10750,10750,0
|
|
20240108,183800,602969900,10750,10750,10750,10750,0
|
|
20240108,183700,602969900,10750,10750,10750,10750,0
|
|
20240108,183600,602969900,10750,10750,10750,10750,0
|
|
20240108,183500,602969900,10750,10750,10750,10750,0
|
|
20240108,183400,602969900,10750,10750,10750,10750,0
|
|
20240108,183300,602969900,10750,10750,10750,10750,0
|
|
20240108,183200,602969900,10750,10750,10750,10750,0
|
|
20240108,183100,602969900,10750,10750,10750,10750,0
|
|
20240108,183000,602969900,10750,10750,10750,10750,0
|
|
20240108,182900,602969900,10750,10750,10750,10750,0
|
|
20240108,182800,602969900,10750,10750,10750,10750,0
|
|
20240108,182700,602969900,10750,10750,10750,10750,0
|
|
20240108,182600,602969900,10750,10750,10750,10750,0
|
|
20240108,182500,602969900,10750,10750,10750,10750,0
|
|
20240108,182400,602969900,10750,10750,10750,10750,0
|
|
20240108,182300,602969900,10750,10750,10750,10750,0
|
|
20240108,182200,602969900,10750,10750,10750,10750,0
|
|
20240108,182100,602969900,10750,10750,10750,10750,0
|
|
20240108,182000,602969900,10750,10750,10750,10750,2111
|
|
20240108,181900,602969900,10750,10750,10750,10750,0
|
|
20240108,181800,602969900,10750,10750,10750,10750,0
|
|
20240108,181700,602969900,10750,10750,10750,10750,0
|
|
20240108,181600,602969900,10750,10750,10750,10750,0
|
|
20240108,181500,602969900,10750,10750,10750,10750,0
|
|
20240108,181400,602969900,10750,10750,10750,10750,0
|
|
20240108,181300,602969900,10750,10750,10750,10750,0
|
|
20240108,181200,602969900,10750,10750,10750,10750,0
|
|
20240108,181100,602969900,10750,10750,10750,10750,0
|
|
20240108,181000,602969900,10750,10750,10750,10750,0
|
|
20240108,180900,602969900,10750,10750,10750,10750,0
|
|
20240108,180800,602969900,10750,10750,10750,10750,0
|
|
20240108,180700,602969900,10750,10750,10750,10750,0
|
|
20240108,180600,602969900,10750,10750,10750,10750,0
|
|
20240108,180500,602969900,10750,10750,10750,10750,0
|
|
20240108,180400,602969900,10750,10750,10750,10750,0
|
|
20240108,180300,602969900,10750,10750,10750,10750,0
|
|
20240108,180200,602969900,10750,10750,10750,10750,0
|
|
20240108,180100,602969900,10750,10750,10750,10750,0
|
|
20240108,180000,602969900,10750,10750,10750,10750,0
|
|
20240108,175900,602969900,10750,10750,10750,10750,0
|
|
20240108,175800,602969900,10750,10750,10750,10750,0
|
|
20240108,175700,602969900,10750,10750,10750,10750,0
|
|
20240108,175600,602969900,10750,10750,10750,10750,0
|
|
20240108,175500,602969900,10750,10750,10750,10750,0
|
|
20240108,175400,602969900,10750,10750,10750,10750,0
|
|
20240108,175300,602969900,10750,10750,10750,10750,0
|
|
20240108,175200,602969900,10750,10750,10750,10750,0
|
|
20240108,175100,602969900,10750,10750,10750,10750,0
|
|
20240108,175000,602969900,10750,10750,10750,10750,2111
|
|
20240108,174900,602969900,10750,10750,10750,10750,0
|
|
20240108,174800,602969900,10750,10750,10750,10750,0
|
|
20240108,174700,602969900,10750,10750,10750,10750,0
|
|
20240108,174600,602969900,10750,10750,10750,10750,0
|
|
20240108,174500,602969900,10750,10750,10750,10750,0
|
|
20240108,174400,602969900,10750,10750,10750,10750,0
|
|
20240108,174300,602969900,10750,10750,10750,10750,0
|
|
20240108,174200,602969900,10750,10750,10750,10750,0
|
|
20240108,174100,602969900,10750,10750,10750,10750,0
|
|
20240108,174000,602969900,10750,10750,10750,10750,0
|
|
20240108,173900,602969900,10750,10750,10750,10750,0
|
|
20240108,173800,602969900,10750,10750,10750,10750,0
|
|
20240108,173700,602969900,10750,10750,10750,10750,0
|
|
20240108,173600,602969900,10750,10750,10750,10750,0
|
|
20240108,173500,602969900,10750,10750,10750,10750,0
|
|
20240108,173400,602969900,10750,10750,10750,10750,0
|
|
20240108,173300,602969900,10750,10750,10750,10750,0
|
|
20240108,173200,602969900,10750,10750,10750,10750,0
|
|
20240108,173100,602969900,10750,10750,10750,10750,0
|
|
20240108,173000,602969900,10750,10750,10750,10750,0
|
|
20240108,172900,602969900,10750,10750,10750,10750,0
|
|
20240108,172800,602969900,10750,10750,10750,10750,0
|
|
20240108,172700,602969900,10750,10750,10750,10750,0
|
|
20240108,172600,602969900,10750,10750,10750,10750,0
|
|
20240108,172500,602969900,10750,10750,10750,10750,0
|
|
20240108,172400,602969900,10750,10750,10750,10750,0
|
|
20240108,172300,602969900,10750,10750,10750,10750,0
|
|
20240108,172200,602969900,10750,10750,10750,10750,0
|
|
20240108,172100,602969900,10750,10750,10750,10750,0
|
|
20240108,172000,602969900,10750,10750,10750,10750,2111
|
|
20240108,171900,602969900,10750,10750,10750,10750,0
|
|
20240108,171800,602969900,10750,10750,10750,10750,0
|
|
20240108,171700,602969900,10750,10750,10750,10750,0
|
|
20240108,171600,602969900,10750,10750,10750,10750,0
|
|
20240108,171500,602969900,10750,10750,10750,10750,0
|
|
20240108,171400,602969900,10750,10750,10750,10750,0
|
|
20240108,171300,602969900,10750,10750,10750,10750,0
|
|
20240108,171200,602969900,10750,10750,10750,10750,0
|
|
20240108,171100,602969900,10750,10750,10750,10750,0
|
|
20240108,171000,602969900,10750,10750,10750,10750,0
|
|
20240108,170900,602969900,10750,10750,10750,10750,0
|
|
20240108,170800,602969900,10750,10750,10750,10750,0
|
|
20240108,170700,602969900,10750,10750,10750,10750,0
|
|
20240108,170600,602969900,10750,10750,10750,10750,0
|
|
20240108,170500,602969900,10750,10750,10750,10750,0
|
|
20240108,170400,602969900,10750,10750,10750,10750,0
|
|
20240108,170300,602969900,10750,10750,10750,10750,0
|
|
20240108,170200,602969900,10750,10750,10750,10750,0
|
|
20240108,170100,602969900,10750,10750,10750,10750,0
|
|
20240108,170000,602969900,10750,10750,10750,10750,0
|
|
20240108,165900,602969900,10750,10750,10750,10750,0
|
|
20240108,165800,602969900,10750,10750,10750,10750,0
|
|
20240108,165700,602969900,10750,10750,10750,10750,0
|
|
20240108,165600,602969900,10750,10750,10750,10750,0
|
|
20240108,165500,602969900,10750,10750,10750,10750,0
|
|
20240108,165400,602969900,10750,10750,10750,10750,0
|
|
20240108,165300,602969900,10750,10750,10750,10750,0
|
|
20240108,165200,602969900,10750,10750,10750,10750,0
|
|
20240108,165100,602969900,10750,10750,10750,10750,0
|
|
20240108,165000,602969900,10750,10750,10750,10750,2111
|
|
20240108,164900,602969900,10750,10750,10750,10750,0
|
|
20240108,164800,602969900,10750,10750,10750,10750,0
|
|
20240108,164700,602969900,10750,10750,10750,10750,0
|
|
20240108,164600,602969900,10750,10750,10750,10750,0
|
|
20240108,164500,602969900,10750,10750,10750,10750,0
|
|
20240108,164400,602969900,10750,10750,10750,10750,0
|
|
20240108,164300,602969900,10750,10750,10750,10750,0
|
|
20240108,164200,602969900,10750,10750,10750,10750,0
|
|
20240108,164100,602969900,10750,10750,10750,10750,0
|
|
20240108,164000,602969900,10750,10750,10750,10750,0
|
|
20240108,163900,602969900,10750,10750,10750,10750,0
|
|
20240108,163800,602969900,10750,10750,10750,10750,0
|
|
20240108,163700,602969900,10750,10750,10750,10750,0
|
|
20240108,163600,602969900,10750,10750,10750,10750,0
|
|
20240108,163500,602969900,10750,10750,10750,10750,0
|
|
20240108,163400,602969900,10750,10750,10750,10750,0
|
|
20240108,163300,602969900,10750,10750,10750,10750,0
|
|
20240108,163200,602969900,10750,10750,10750,10750,0
|
|
20240108,163100,602969900,10750,10750,10750,10750,0
|
|
20240108,163000,602969900,10750,10750,10750,10750,0
|
|
20240108,162900,602969900,10750,10750,10750,10750,0
|
|
20240108,162800,602969900,10750,10750,10750,10750,0
|
|
20240108,162700,602969900,10750,10750,10750,10750,0
|
|
20240108,162600,602969900,10750,10750,10750,10750,0
|
|
20240108,162500,602969900,10750,10750,10750,10750,0
|
|
20240108,162400,602969900,10750,10750,10750,10750,0
|
|
20240108,162300,602969900,10750,10750,10750,10750,0
|
|
20240108,162200,602969900,10750,10750,10750,10750,0
|
|
20240108,162100,602969900,10750,10750,10750,10750,0
|
|
20240108,162000,602969900,10750,10750,10750,10750,2111
|
|
20240108,161900,602969900,10750,10750,10750,10750,0
|
|
20240108,161800,602969900,10750,10750,10750,10750,0
|
|
20240108,161700,602969900,10750,10750,10750,10750,0
|
|
20240108,161600,602969900,10750,10750,10750,10750,0
|
|
20240108,161500,602969900,10750,10750,10750,10750,0
|
|
20240108,161400,602969900,10750,10750,10750,10750,0
|
|
20240108,161300,602969900,10750,10750,10750,10750,0
|
|
20240108,161200,602969900,10750,10750,10750,10750,0
|
|
20240108,161100,602969900,10750,10750,10750,10750,0
|
|
20240108,161000,602969900,10750,10750,10750,10750,0
|
|
20240108,160900,602969900,10750,10750,10750,10750,0
|
|
20240108,160800,602969900,10750,10750,10750,10750,0
|
|
20240108,160700,602969900,10750,10750,10750,10750,0
|
|
20240108,160600,602969900,10750,10750,10750,10750,0
|
|
20240108,160500,602969900,10750,10750,10750,10750,0
|
|
20240108,160400,602969900,10750,10750,10750,10750,0
|
|
20240108,160300,602969900,10750,10750,10750,10750,0
|
|
20240108,160200,602969900,10750,10750,10750,10750,0
|
|
20240108,160100,602969900,10750,10750,10750,10750,0
|
|
20240108,160000,602969900,10750,10750,10750,10750,0
|
|
20240108,155900,602969900,10750,10750,10750,10750,0
|
|
20240108,155800,602969900,10750,10750,10750,10750,0
|
|
20240108,155700,602969900,10750,10750,10750,10750,0
|
|
20240108,155600,602969900,10750,10750,10750,10750,0
|
|
20240108,155500,602969900,10750,10750,10750,10750,0
|
|
20240108,155400,602969900,10750,10750,10750,10750,0
|
|
20240108,155300,602969900,10750,10750,10750,10750,0
|
|
20240108,155200,602969900,10750,10750,10750,10750,0
|
|
20240108,155100,602969900,10750,10750,10750,10750,0
|
|
20240108,155000,602969900,10750,10750,10750,10750,2111
|
|
20240108,154900,602969900,10750,10750,10750,10750,0
|
|
20240108,154800,602969900,10750,10750,10750,10750,0
|
|
20240108,154700,602969900,10750,10750,10750,10750,0
|
|
20240108,154600,602969900,10750,10750,10750,10750,0
|
|
20240108,154500,602969900,10750,10750,10750,10750,0
|
|
20240108,154400,602969900,10750,10750,10750,10750,0
|
|
20240108,154300,602969900,10750,10750,10750,10750,0
|
|
20240108,154200,602969900,10750,10750,10750,10750,0
|
|
20240108,154100,602969900,10750,10750,10750,10750,0
|
|
20240108,154000,602969900,10750,10750,10750,10750,0
|
|
20240108,153900,602969900,10750,10750,10750,10750,0
|
|
20240108,153800,602969900,10750,10750,10750,10750,0
|
|
20240108,153700,602969900,10750,10750,10750,10750,0
|
|
20240108,153600,602969900,10750,10750,10750,10750,0
|
|
20240108,153500,602969900,10750,10750,10750,10750,0
|
|
20240108,153400,602969900,10750,10750,10750,10750,0
|
|
20240108,153300,602969900,10750,10750,10750,10750,0
|
|
20240108,153200,602969900,10750,10750,10750,10750,0
|
|
20240108,153100,602969900,10750,10750,10750,10750,0
|
|
20240108,153000,602969900,10750,10750,10750,10750,2111
|
|
20240108,152900,580276650,10760,10760,10760,10760,0
|
|
20240108,152800,580276650,10760,10760,10760,10760,0
|
|
20240108,152700,580276650,10760,10760,10760,10760,0
|
|
20240108,152600,580276650,10760,10760,10760,10760,0
|
|
20240108,152500,580276650,10760,10760,10760,10760,0
|
|
20240108,152400,580276650,10760,10760,10760,10760,0
|
|
20240108,152300,580276650,10760,10760,10760,10760,0
|
|
20240108,152200,580276650,10760,10760,10760,10760,0
|
|
20240108,152100,580276650,10760,10760,10760,10760,0
|
|
20240108,152000,580276650,10760,10760,10760,10760,0
|
|
20240108,151900,580276650,10760,10770,10770,10760,104
|
|
20240108,151800,579157510,10760,10760,10760,10760,100
|
|
20240108,151700,578081510,10760,10760,10760,10760,0
|
|
20240108,151600,578081510,10760,10760,10760,10760,1
|
|
20240108,151500,578070750,10750,10750,10750,10750,88
|
|
20240108,151400,577124750,10750,10750,10750,10750,100
|
|
20240108,151300,576049750,10740,10740,10740,10740,0
|
|
20240108,151200,576049750,10740,10740,10740,10740,0
|
|
20240108,151100,576049750,10740,10740,10740,10740,0
|
|
20240108,151000,576049750,10740,10750,10750,10740,901
|
|
20240108,150900,566370090,10750,10750,10750,10750,0
|
|
20240108,150800,566370090,10750,10750,10750,10750,1
|
|
20240108,150700,566359340,10770,10770,10770,10770,1
|
|
20240108,150600,566348570,10750,10750,10750,10750,0
|
|
20240108,150500,566348570,10750,10750,10750,10750,0
|
|
20240108,150400,566348570,10750,10750,10750,10750,0
|
|
20240108,150300,566348570,10750,10750,10750,10750,67
|
|
20240108,150200,565628320,10750,10750,10750,10750,212
|
|
20240108,150100,563349320,10750,10750,10750,10740,500
|
|
20240108,150000,557976320,10750,10750,10750,10750,163
|
|
20240108,145900,556224070,10750,10750,10750,10750,0
|
|
20240108,145800,556224070,10750,10750,10750,10750,0
|
|
20240108,145700,556224070,10750,10750,10750,10750,2
|
|
20240108,145600,556202570,10770,10770,10770,10770,0
|
|
20240108,145500,556202570,10770,10770,10770,10770,2
|
|
20240108,145400,556181030,10770,10770,10770,10770,0
|
|
20240108,145300,556181030,10770,10770,10770,10770,0
|
|
20240108,145200,556181030,10770,10770,10770,10770,0
|
|
20240108,145100,556181030,10770,10770,10770,10770,0
|
|
20240108,145000,556181030,10770,10770,10770,10770,0
|
|
20240108,144900,556181030,10770,10770,10770,10770,1
|
|
20240108,144800,556170260,10750,10750,10750,10750,1
|
|
20240108,144700,556159510,10770,10770,10770,10770,0
|
|
20240108,144600,556159510,10770,10770,10770,10770,185
|
|
20240108,144500,554167060,10770,10770,10770,10770,0
|
|
20240108,144400,554167060,10770,10770,10770,10770,5
|
|
20240108,144300,554113210,10740,10770,10770,10740,1593
|
|
20240108,144200,536991840,10760,10760,10760,10760,0
|
|
20240108,144100,536991840,10760,10760,10760,10760,0
|
|
20240108,144000,536991840,10760,10760,10760,10760,0
|
|
20240108,143900,536991840,10760,10760,10760,10760,200
|
|
20240108,143800,534839840,10760,10760,10760,10760,0
|
|
20240108,143700,534839840,10760,10760,10760,10760,0
|
|
20240108,143600,534839840,10760,10760,10760,10760,0
|
|
20240108,143500,534839840,10760,10760,10760,10760,0
|
|
20240108,143400,534839840,10760,10760,10760,10760,0
|
|
20240108,143300,534839840,10760,10760,10760,10760,0
|
|
20240108,143200,534839840,10760,10760,10760,10760,0
|
|
20240108,143100,534839840,10760,10760,10760,10760,0
|
|
20240108,143000,534839840,10760,10760,10760,10760,0
|
|
20240108,142900,534839840,10760,10760,10760,10760,364
|
|
20240108,142800,530923200,10760,10760,10760,10760,0
|
|
20240108,142700,530923200,10760,10760,10760,10760,10
|
|
20240108,142600,530815600,10780,10780,10780,10780,0
|
|
20240108,142500,530815600,10780,10780,10780,10780,0
|
|
20240108,142400,530815600,10780,10780,10780,10780,0
|
|
20240108,142300,530815600,10780,10780,10780,10780,0
|
|
20240108,142200,530815600,10780,10780,10780,10780,1
|
|
20240108,142100,530804820,10780,10780,10780,10780,0
|
|
20240108,142000,530804820,10780,10780,10780,10780,9
|
|
20240108,141900,530707800,10760,10790,10790,10760,1630
|
|
20240108,141800,513147680,10790,10790,10790,10790,0
|
|
20240108,141700,513147680,10790,10790,10790,10790,100
|
|
20240108,141600,512068680,10800,10800,10800,10800,0
|
|
20240108,141500,512068680,10800,10800,10800,10800,0
|
|
20240108,141400,512068680,10800,10800,10800,10800,0
|
|
20240108,141300,512068680,10800,10800,10800,10800,0
|
|
20240108,141200,512068680,10800,10800,10800,10800,0
|
|
20240108,141100,512068680,10800,10800,10800,10800,378
|
|
20240108,141000,507986280,10790,10790,10790,10790,0
|
|
20240108,140900,507986280,10790,10790,10790,10790,0
|
|
20240108,140800,507986280,10790,10790,10790,10790,0
|
|
20240108,140700,507986280,10790,10790,10790,10790,0
|
|
20240108,140600,507986280,10790,10790,10790,10790,0
|
|
20240108,140500,507986280,10790,10790,10790,10790,0
|
|
20240108,140400,507986280,10790,10790,10790,10790,0
|
|
20240108,140300,507986280,10790,10790,10790,10790,0
|
|
20240108,140200,507986280,10790,10790,10790,10790,0
|
|
20240108,140100,507986280,10790,10790,10790,10790,0
|
|
20240108,140000,507986280,10790,10790,10790,10790,0
|
|
20240108,135900,507986280,10790,10790,10790,10790,0
|
|
20240108,135800,507986280,10790,10790,10790,10790,0
|
|
20240108,135700,507986280,10790,10790,10790,10790,0
|
|
20240108,135600,507986280,10790,10790,10790,10790,0
|
|
20240108,135500,507986280,10790,10790,10790,10790,0
|
|
20240108,135400,507986280,10790,10790,10790,10790,0
|
|
20240108,135300,507986280,10790,10790,10790,10790,57
|
|
20240108,135200,507371250,10790,10790,10790,10790,99
|
|
20240108,135100,506303040,10800,10800,10800,10800,163
|
|
20240108,135000,504542640,10800,10800,10800,10800,5
|
|
20240108,134900,504488640,10800,10800,10800,10800,135
|
|
20240108,134800,503030640,10800,10800,10800,10800,274
|
|
20240108,134700,500071440,10800,10800,10800,10800,0
|
|
20240108,134600,500071440,10800,10800,10800,10800,25
|
|
20240108,134500,499801440,10800,10800,10800,10800,100
|
|
20240108,134400,498721440,10800,10800,10800,10800,505
|
|
20240108,134300,493267440,10810,10810,10810,10810,0
|
|
20240108,134200,493267440,10810,10810,10810,10810,0
|
|
20240108,134100,493267440,10810,10810,10810,10810,0
|
|
20240108,134000,493267440,10810,10810,10810,10810,16
|
|
20240108,133900,493094480,10800,10800,10800,10800,0
|
|
20240108,133800,493094480,10800,10800,10800,10800,0
|
|
20240108,133700,493094480,10800,10810,10810,10800,17
|
|
20240108,133600,492910720,10810,10810,10810,10810,0
|
|
20240108,133500,492910720,10810,10810,10810,10810,16
|
|
20240108,133400,492737760,10810,10810,10810,10810,72
|
|
20240108,133300,491959440,10810,10810,10810,10810,10
|
|
20240108,133200,491851340,10800,10800,10800,10800,0
|
|
20240108,133100,491851340,10800,10800,10800,10800,0
|
|
20240108,133000,491851340,10800,10800,10800,10800,13
|
|
20240108,132900,491710940,10800,10800,10800,10800,0
|
|
20240108,132800,491710940,10800,10800,10800,10800,0
|
|
20240108,132700,491710940,10800,10800,10800,10800,87
|
|
20240108,132600,490771340,10780,10780,10780,10780,0
|
|
20240108,132500,490771340,10780,10780,10780,10780,0
|
|
20240108,132400,490771340,10780,10780,10780,10780,0
|
|
20240108,132300,490771340,10780,10780,10780,10780,0
|
|
20240108,132200,490771340,10780,10780,10780,10780,0
|
|
20240108,132100,490771340,10780,10780,10780,10780,12
|
|
20240108,132000,490641980,10780,10800,10800,10780,101
|
|
20240108,131900,489551200,10800,10800,10800,10800,0
|
|
20240108,131800,489551200,10800,10800,10800,10800,0
|
|
20240108,131700,489551200,10800,10800,10800,10800,0
|
|
20240108,131600,489551200,10800,10800,10800,10800,0
|
|
20240108,131500,489551200,10800,10800,10800,10800,372
|
|
20240108,131400,485533600,10750,10750,10750,10750,0
|
|
20240108,131300,485533600,10750,10800,10800,10750,2161
|
|
20240108,131200,462248500,10810,10810,10810,10810,0
|
|
20240108,131100,462248500,10810,10810,10810,10810,0
|
|
20240108,131000,462248500,10810,10810,10810,10810,0
|
|
20240108,130900,462248500,10810,10810,10810,10810,0
|
|
20240108,130800,462248500,10810,10810,10810,10810,0
|
|
20240108,130700,462248500,10810,10810,10810,10810,150
|
|
20240108,130600,460627000,10810,10810,10810,10810,68
|
|
20240108,130500,459891920,10820,10820,10820,10820,0
|
|
20240108,130400,459891920,10820,10820,10820,10820,13
|
|
20240108,130300,459751260,10820,10820,10820,10820,10
|
|
20240108,130200,459643060,10820,10820,10820,10820,145
|
|
20240108,130100,458074160,10820,10820,10820,10820,1
|
|
20240108,130000,458063340,10820,10820,10820,10820,0
|
|
20240108,125900,458063340,10820,10820,10820,10820,0
|
|
20240108,125800,458063340,10820,10820,10820,10820,426
|
|
20240108,125700,453454020,10830,10830,10830,10830,0
|
|
20240108,125600,453454020,10830,10830,10830,10830,40
|
|
20240108,125500,453020820,10830,10830,10830,10830,0
|
|
20240108,125400,453020820,10830,10830,10830,10830,0
|
|
20240108,125300,453020820,10830,10830,10830,10830,11
|
|
20240108,125200,452901690,10840,10830,10840,10830,103
|
|
20240108,125100,451786170,10840,10840,10840,10840,0
|
|
20240108,125000,451786170,10840,10840,10840,10840,0
|
|
20240108,124900,451786170,10840,10840,10840,10840,10
|
|
20240108,124800,451677770,10840,10840,10840,10840,0
|
|
20240108,124700,451677770,10840,10840,10840,10840,0
|
|
20240108,124600,451677770,10840,10840,10840,10840,0
|
|
20240108,124500,451677770,10840,10840,10840,10840,0
|
|
20240108,124400,451677770,10840,10840,10840,10840,1
|
|
20240108,124300,451666930,10830,10830,10830,10830,0
|
|
20240108,124200,451666930,10830,10830,10830,10830,277
|
|
20240108,124100,448667020,10830,10820,10830,10820,19
|
|
20240108,124000,448461420,10810,10810,10810,10810,0
|
|
20240108,123900,448461420,10810,10810,10810,10810,0
|
|
20240108,123800,448461420,10810,10810,10810,10810,1
|
|
20240108,123700,448450610,10820,10820,10820,10820,101
|
|
20240108,123600,447357790,10820,10820,10820,10820,0
|
|
20240108,123500,447357790,10820,10820,10820,10820,0
|
|
20240108,123400,447357790,10820,10820,10820,10820,0
|
|
20240108,123300,447357790,10820,10820,10820,10820,0
|
|
20240108,123200,447357790,10820,10820,10820,10820,0
|
|
20240108,123100,447357790,10820,10820,10820,10820,0
|
|
20240108,123000,447357790,10820,10820,10820,10820,70
|
|
20240108,122900,446600390,10820,10820,10820,10820,10
|
|
20240108,122800,446492190,10820,10820,10820,10820,0
|
|
20240108,122700,446492190,10820,10820,10820,10820,265
|
|
20240108,122600,443624890,10810,10810,10810,10810,0
|
|
20240108,122500,443624890,10810,10810,10810,10810,0
|
|
20240108,122400,443624890,10810,10810,10810,10810,0
|
|
20240108,122300,443624890,10810,10810,10810,10810,0
|
|
20240108,122200,443624890,10810,10810,10810,10810,0
|
|
20240108,122100,443624890,10810,10810,10810,10810,141
|
|
20240108,122000,442100680,10810,10810,10810,10810,0
|
|
20240108,121900,442100680,10810,10810,10810,10810,0
|
|
20240108,121800,442100680,10810,10810,10810,10810,0
|
|
20240108,121700,442100680,10810,10810,10810,10810,0
|
|
20240108,121600,442100680,10810,10810,10810,10810,0
|
|
20240108,121500,442100680,10810,10810,10810,10810,101
|
|
20240108,121400,441008870,10810,10810,10810,10810,0
|
|
20240108,121300,441008870,10810,10810,10810,10810,0
|
|
20240108,121200,441008870,10810,10810,10810,10810,49
|
|
20240108,121100,440479180,10810,10810,10810,10810,279
|
|
20240108,121000,437463190,10820,10820,10820,10820,0
|
|
20240108,120900,437463190,10820,10820,10820,10820,0
|
|
20240108,120800,437463190,10820,10820,10820,10820,1
|
|
20240108,120700,437452370,10820,10820,10820,10820,2
|
|
20240108,120600,437430730,10810,10810,10810,10810,0
|
|
20240108,120500,437430730,10810,10810,10810,10810,0
|
|
20240108,120400,437430730,10810,10810,10810,10810,0
|
|
20240108,120300,437430730,10810,10810,10810,10810,0
|
|
20240108,120200,437430730,10810,10810,10810,10810,0
|
|
20240108,120100,437430730,10810,10810,10810,10810,0
|
|
20240108,120000,437430730,10810,10810,10810,10810,0
|
|
20240108,115900,437430730,10810,10810,10810,10810,0
|
|
20240108,115800,437430730,10810,10810,10810,10810,38
|
|
20240108,115700,437019950,10810,10810,10810,10810,0
|
|
20240108,115600,437019950,10810,10810,10810,10810,0
|
|
20240108,115500,437019950,10810,10810,10810,10810,0
|
|
20240108,115400,437019950,10810,10810,10810,10810,0
|
|
20240108,115300,437019950,10810,10810,10810,10810,1
|
|
20240108,115200,437009140,10800,10800,10800,10800,0
|
|
20240108,115100,437009140,10800,10800,10800,10800,0
|
|
20240108,115000,437009140,10800,10800,10800,10800,1831
|
|
20240108,114900,417234340,10790,10790,10790,10790,0
|
|
20240108,114800,417234340,10790,10820,10820,10780,1269
|
|
20240108,114700,403542190,10820,10820,10820,10820,0
|
|
20240108,114600,403542190,10820,10810,10820,10810,329
|
|
20240108,114500,399985100,10810,10820,10820,10810,16
|
|
20240108,114400,399812090,10820,10820,10820,10820,0
|
|
20240108,114300,399812090,10820,10820,10820,10820,0
|
|
20240108,114200,399812090,10820,10820,10820,10820,146
|
|
20240108,114100,398232370,10820,10820,10820,10820,0
|
|
20240108,114000,398232370,10820,10820,10820,10820,0
|
|
20240108,113900,398232370,10820,10820,10820,10820,0
|
|
20240108,113800,398232370,10820,10820,10820,10820,0
|
|
20240108,113700,398232370,10820,10820,10820,10820,317
|
|
20240108,113600,394802430,10840,10840,10840,10840,0
|
|
20240108,113500,394802430,10840,10840,10840,10840,0
|
|
20240108,113400,394802430,10840,10840,10840,10840,0
|
|
20240108,113300,394802430,10840,10830,10840,10830,53
|
|
20240108,113200,394228430,10830,10830,10830,10830,0
|
|
20240108,113100,394228430,10830,10830,10830,10830,0
|
|
20240108,113000,394228430,10830,10830,10830,10830,0
|
|
20240108,112900,394228430,10830,10830,10830,10830,0
|
|
20240108,112800,394228430,10830,10800,10830,10800,1534
|
|
20240108,112700,377637220,10810,10810,10810,10810,839
|
|
20240108,112600,368567630,10800,10810,10810,10800,485
|
|
20240108,112500,363325280,10800,10810,10810,10800,76
|
|
20240108,112400,362504220,10810,10810,10810,10810,500
|
|
20240108,112300,357099220,10810,10810,10810,10810,0
|
|
20240108,112200,357099220,10810,10810,10810,10810,0
|
|
20240108,112100,357099220,10810,10810,10810,10810,698
|
|
20240108,112000,349553840,10800,10800,10800,10800,0
|
|
20240108,111900,349553840,10800,10800,10800,10800,242
|
|
20240108,111800,346940240,10800,10800,10800,10800,0
|
|
20240108,111700,346940240,10800,10800,10800,10800,0
|
|
20240108,111600,346940240,10800,10800,10800,10800,0
|
|
20240108,111500,346940240,10800,10800,10800,10800,1
|
|
20240108,111400,346929440,10810,10810,10810,10810,560
|
|
20240108,111300,340875840,10800,10800,10800,10800,64
|
|
20240108,111200,340184640,10800,10800,10800,10800,0
|
|
20240108,111100,340184640,10800,10800,10800,10800,0
|
|
20240108,111000,340184640,10800,10800,10800,10800,37
|
|
20240108,110900,339785040,10790,10790,10790,10790,30
|
|
20240108,110800,339461340,10780,10780,10780,10780,0
|
|
20240108,110700,339461340,10780,10780,10780,10780,0
|
|
20240108,110600,339461340,10780,10780,10780,10780,0
|
|
20240108,110500,339461340,10780,10780,10780,10780,0
|
|
20240108,110400,339461340,10780,10780,10780,10780,0
|
|
20240108,110300,339461340,10780,10780,10780,10780,1
|
|
20240108,110200,339450560,10780,10780,10780,10780,0
|
|
20240108,110100,339450560,10780,10780,10780,10780,86
|
|
20240108,110000,338523480,10780,10780,10780,10780,176
|
|
20240108,105900,336626200,10780,10780,10780,10780,0
|
|
20240108,105800,336626200,10780,10780,10780,10780,1
|
|
20240108,105700,336615420,10810,10810,10810,10810,0
|
|
20240108,105600,336615420,10810,10810,10810,10810,0
|
|
20240108,105500,336615420,10810,10810,10810,10810,0
|
|
20240108,105400,336615420,10810,10810,10810,10810,0
|
|
20240108,105300,336615420,10810,10810,10810,10810,0
|
|
20240108,105200,336615420,10810,10810,10810,10810,0
|
|
20240108,105100,336615420,10810,10810,10810,10810,0
|
|
20240108,105000,336615420,10810,10810,10810,10810,0
|
|
20240108,104900,336615420,10810,10810,10810,10810,1
|
|
20240108,104800,336604610,10800,10800,10800,10800,0
|
|
20240108,104700,336604610,10800,10800,10800,10800,71
|
|
20240108,104600,335837810,10800,10800,10800,10800,7
|
|
20240108,104500,335762210,10780,10780,10780,10780,1
|
|
20240108,104400,335751430,10800,10800,10800,10800,0
|
|
20240108,104300,335751430,10800,10800,10800,10800,0
|
|
20240108,104200,335751430,10800,10800,10800,10800,0
|
|
20240108,104100,335751430,10800,10800,10800,10800,0
|
|
20240108,104000,335751430,10800,10750,10800,10750,230
|
|
20240108,103900,333273690,10770,10800,10800,10710,9859
|
|
20240108,103800,227465620,10810,10810,10810,10810,0
|
|
20240108,103700,227465620,10810,10810,10810,10810,0
|
|
20240108,103600,227465620,10810,10810,10810,10810,1
|
|
20240108,103500,227454810,10820,10820,10820,10820,0
|
|
20240108,103400,227454810,10820,10820,10820,10820,1
|
|
20240108,103300,227443990,10810,10790,10810,10790,280
|
|
20240108,103200,224419490,10790,10790,10790,10790,0
|
|
20240108,103100,224419490,10790,10790,10790,10790,0
|
|
20240108,103000,224419490,10790,10790,10790,10790,0
|
|
20240108,102900,224419490,10790,10790,10790,10790,0
|
|
20240108,102800,224419490,10790,10790,10790,10790,20
|
|
20240108,102700,224203690,10790,10790,10790,10770,1507
|
|
20240108,102600,207953420,10790,10790,10790,10790,0
|
|
20240108,102500,207953420,10790,10790,10790,10790,0
|
|
20240108,102400,207953420,10790,10790,10790,10790,0
|
|
20240108,102300,207953420,10790,10790,10790,10770,1202
|
|
20240108,102200,194994210,10790,10790,10790,10790,15
|
|
20240108,102100,194832360,10800,10800,10800,10800,13
|
|
20240108,102000,194691960,10800,10800,10800,10800,100
|
|
20240108,101900,193611960,10800,10800,10800,10800,655
|
|
20240108,101800,186537960,10800,10820,10820,10800,240
|
|
20240108,101700,183945810,10830,10830,10830,10830,0
|
|
20240108,101600,183945810,10830,10830,10830,10830,0
|
|
20240108,101500,183945810,10830,10830,10830,10830,0
|
|
20240108,101400,183945810,10830,10810,10830,10810,21
|
|
20240108,101300,183718780,10810,10810,10810,10810,0
|
|
20240108,101200,183718780,10810,10810,10810,10810,0
|
|
20240108,101100,183718780,10810,10810,10810,10810,1
|
|
20240108,101000,183707970,10790,10800,10800,10790,4
|
|
20240108,100900,183664800,10850,10850,10850,10820,83
|
|
20240108,100800,182764280,10850,10850,10850,10850,100
|
|
20240108,100700,181679280,10840,10800,10840,10800,2212
|
|
20240108,100600,157749650,10800,10800,10800,10800,0
|
|
20240108,100500,157749650,10800,10800,10800,10800,200
|
|
20240108,100400,155589650,10800,10800,10800,10800,0
|
|
20240108,100300,155589650,10800,10750,10800,10750,3781
|
|
20240108,100200,114783730,10770,10770,10770,10770,22
|
|
20240108,100100,114546790,10770,10770,10770,10770,772
|
|
20240108,100000,106232350,10770,10770,10770,10770,1
|
|
20240108,095900,106221580,10760,10760,10760,10760,0
|
|
20240108,095800,106221580,10760,10760,10760,10760,0
|
|
20240108,095700,106221580,10760,10760,10760,10760,102
|
|
20240108,095600,105124060,10750,10750,10750,10750,0
|
|
20240108,095500,105124060,10750,10750,10750,10750,466
|
|
20240108,095400,100114560,10750,10750,10750,10750,0
|
|
20240108,095300,100114560,10750,10750,10750,10750,0
|
|
20240108,095200,100114560,10750,10750,10750,10750,44
|
|
20240108,095100,99641560,10760,10760,10760,10760,0
|
|
20240108,095000,99641560,10760,10760,10760,10760,0
|
|
20240108,094900,99641560,10760,10760,10760,10760,0
|
|
20240108,094800,99641560,10760,10760,10760,10760,0
|
|
20240108,094700,99641560,10760,10760,10760,10760,0
|
|
20240108,094600,99641560,10760,10760,10760,10760,40
|
|
20240108,094500,99211160,10760,10760,10760,10760,0
|
|
20240108,094400,99211160,10760,10760,10760,10760,430
|
|
20240108,094300,94584360,10770,10770,10770,10770,10
|
|
20240108,094200,94476660,10760,10760,10760,10760,0
|
|
20240108,094100,94476660,10760,10770,10770,10760,45
|
|
20240108,094000,93992450,10770,10760,10770,10760,102
|
|
20240108,093900,92894910,10760,10760,10760,10760,627
|
|
20240108,093800,86148390,10760,10760,10760,10760,4
|
|
20240108,093700,86105350,10760,10760,10760,10760,220
|
|
20240108,093600,83738150,10760,10760,10760,10760,31
|
|
20240108,093500,83404590,10760,10750,10760,10750,110
|
|
20240108,093400,82221990,10750,10760,10760,10750,669
|
|
20240108,093300,75028620,10770,10770,10770,10770,0
|
|
20240108,093200,75028620,10770,10770,10770,10770,0
|
|
20240108,093100,75028620,10770,10770,10770,10770,23
|
|
20240108,093000,74780910,10770,10770,10770,10770,0
|
|
20240108,092900,74780910,10770,10770,10770,10770,21
|
|
20240108,092800,74554740,10770,10770,10770,10770,169
|
|
20240108,092700,72734610,10770,10770,10770,10770,50
|
|
20240108,092600,72196110,10750,10750,10750,10750,125
|
|
20240108,092500,70852360,10750,10750,10750,10750,0
|
|
20240108,092400,70852360,10750,10750,10750,10750,55
|
|
20240108,092300,70261110,10760,10760,10760,10760,0
|
|
20240108,092200,70261110,10760,10760,10760,10760,1
|
|
20240108,092100,70250350,10770,10770,10770,10770,96
|
|
20240108,092000,69216430,10770,10770,10770,10770,0
|
|
20240108,091900,69216430,10770,10770,10770,10770,0
|
|
20240108,091800,69216430,10770,10770,10770,10770,0
|
|
20240108,091700,69216430,10770,10770,10770,10770,0
|
|
20240108,091600,69216430,10770,10770,10770,10770,54
|
|
20240108,091500,68634850,10750,10750,10750,10750,124
|
|
20240108,091400,67301850,10750,10750,10750,10750,422
|
|
20240108,091300,62765350,10750,10760,10760,10750,68
|
|
20240108,091200,62034340,10750,10760,10760,10750,152
|
|
20240108,091100,60400120,10780,10770,10780,10760,152
|
|
20240108,091000,58764570,10790,10790,10790,10790,0
|
|
20240108,090900,58764570,10790,10790,10790,10790,0
|
|
20240108,090800,58764570,10790,10770,10790,10770,902
|
|
20240108,090700,49041010,10760,10750,10760,10750,448
|
|
20240108,090600,44222000,10740,10740,10740,10740,0
|
|
20240108,090500,44222000,10740,10740,10740,10740,32
|
|
20240108,090400,43878320,10750,10750,10750,10750,10
|
|
20240108,090300,43770820,10750,10750,10750,10750,0
|
|
20240108,090200,43770820,10750,10750,10750,10750,51
|
|
20240108,090100,43222570,10750,10750,10750,10750,0
|
|
20240108,090000,43222570,10750,10740,10750,10730,3339
|