579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183600,512356910,10190,10190,10190,10190,1676
|
|
20240108,183500,512356910,10190,10190,10190,10190,0
|
|
20240108,183400,512356910,10190,10190,10190,10190,0
|
|
20240108,183300,512356910,10190,10190,10190,10190,0
|
|
20240108,183200,512356910,10190,10190,10190,10190,0
|
|
20240108,183100,512356910,10190,10190,10190,10190,0
|
|
20240108,183000,512356910,10190,10190,10190,10190,0
|
|
20240108,182900,512356910,10190,10190,10190,10190,0
|
|
20240108,182800,512356910,10190,10190,10190,10190,0
|
|
20240108,182700,512356910,10190,10190,10190,10190,0
|
|
20240108,182600,512356910,10190,10190,10190,10190,0
|
|
20240108,182500,512356910,10190,10190,10190,10190,0
|
|
20240108,182400,512356910,10190,10190,10190,10190,0
|
|
20240108,182300,512356910,10190,10190,10190,10190,0
|
|
20240108,182200,512356910,10190,10190,10190,10190,0
|
|
20240108,182100,512356910,10190,10190,10190,10190,0
|
|
20240108,182000,512356910,10190,10190,10190,10190,0
|
|
20240108,181900,512356910,10190,10190,10190,10190,0
|
|
20240108,181800,512356910,10190,10190,10190,10190,0
|
|
20240108,181700,512356910,10190,10190,10190,10190,0
|
|
20240108,181600,512356910,10190,10190,10190,10190,0
|
|
20240108,181500,512356910,10190,10190,10190,10190,0
|
|
20240108,181400,512356910,10190,10190,10190,10190,0
|
|
20240108,181300,512356910,10190,10190,10190,10190,0
|
|
20240108,181200,512356910,10190,10190,10190,10190,0
|
|
20240108,181100,512356910,10190,10190,10190,10190,0
|
|
20240108,181000,512356910,10190,10190,10190,10190,0
|
|
20240108,180900,512356910,10190,10190,10190,10190,0
|
|
20240108,180800,512356910,10190,10190,10190,10190,0
|
|
20240108,180700,512356910,10190,10190,10190,10190,0
|
|
20240108,180600,512356910,10190,10190,10190,10190,1676
|
|
20240108,180500,512356910,10190,10190,10190,10190,0
|
|
20240108,180400,512356910,10190,10190,10190,10190,0
|
|
20240108,180300,512356910,10190,10190,10190,10190,0
|
|
20240108,180200,512356910,10190,10190,10190,10190,0
|
|
20240108,180100,512356910,10190,10190,10190,10190,0
|
|
20240108,180000,512356910,10190,10190,10190,10190,0
|
|
20240108,175900,512356910,10190,10190,10190,10190,0
|
|
20240108,175800,512356910,10190,10190,10190,10190,0
|
|
20240108,175700,512356910,10190,10190,10190,10190,0
|
|
20240108,175600,512356910,10190,10190,10190,10190,0
|
|
20240108,175500,512356910,10190,10190,10190,10190,0
|
|
20240108,175400,512356910,10190,10190,10190,10190,0
|
|
20240108,175300,512356910,10190,10190,10190,10190,0
|
|
20240108,175200,512356910,10190,10190,10190,10190,0
|
|
20240108,175100,512356910,10190,10190,10190,10190,0
|
|
20240108,175000,512356910,10190,10190,10190,10190,0
|
|
20240108,174900,512356910,10190,10190,10190,10190,0
|
|
20240108,174800,512356910,10190,10190,10190,10190,0
|
|
20240108,174700,512356910,10190,10190,10190,10190,0
|
|
20240108,174600,512356910,10190,10190,10190,10190,0
|
|
20240108,174500,512356910,10190,10190,10190,10190,0
|
|
20240108,174400,512356910,10190,10190,10190,10190,0
|
|
20240108,174300,512356910,10190,10190,10190,10190,0
|
|
20240108,174200,512356910,10190,10190,10190,10190,0
|
|
20240108,174100,512356910,10190,10190,10190,10190,0
|
|
20240108,174000,512356910,10190,10190,10190,10190,0
|
|
20240108,173900,512356910,10190,10190,10190,10190,0
|
|
20240108,173800,512356910,10190,10190,10190,10190,0
|
|
20240108,173700,512356910,10190,10190,10190,10190,0
|
|
20240108,173600,512356910,10190,10190,10190,10190,1676
|
|
20240108,173500,512356910,10190,10190,10190,10190,0
|
|
20240108,173400,512356910,10190,10190,10190,10190,0
|
|
20240108,173300,512356910,10190,10190,10190,10190,0
|
|
20240108,173200,512356910,10190,10190,10190,10190,0
|
|
20240108,173100,512356910,10190,10190,10190,10190,0
|
|
20240108,173000,512356910,10190,10190,10190,10190,0
|
|
20240108,172900,512356910,10190,10190,10190,10190,0
|
|
20240108,172800,512356910,10190,10190,10190,10190,0
|
|
20240108,172700,512356910,10190,10190,10190,10190,0
|
|
20240108,172600,512356910,10190,10190,10190,10190,0
|
|
20240108,172500,512356910,10190,10190,10190,10190,0
|
|
20240108,172400,512356910,10190,10190,10190,10190,0
|
|
20240108,172300,512356910,10190,10190,10190,10190,0
|
|
20240108,172200,512356910,10190,10190,10190,10190,0
|
|
20240108,172100,512356910,10190,10190,10190,10190,0
|
|
20240108,172000,512356910,10190,10190,10190,10190,0
|
|
20240108,171900,512356910,10190,10190,10190,10190,0
|
|
20240108,171800,512356910,10190,10190,10190,10190,0
|
|
20240108,171700,512356910,10190,10190,10190,10190,0
|
|
20240108,171600,512356910,10190,10190,10190,10190,0
|
|
20240108,171500,512356910,10190,10190,10190,10190,0
|
|
20240108,171400,512356910,10190,10190,10190,10190,0
|
|
20240108,171300,512356910,10190,10190,10190,10190,0
|
|
20240108,171200,512356910,10190,10190,10190,10190,0
|
|
20240108,171100,512356910,10190,10190,10190,10190,0
|
|
20240108,171000,512356910,10190,10190,10190,10190,0
|
|
20240108,170900,512356910,10190,10190,10190,10190,0
|
|
20240108,170800,512356910,10190,10190,10190,10190,0
|
|
20240108,170700,512356910,10190,10190,10190,10190,0
|
|
20240108,170600,512356910,10190,10190,10190,10190,1676
|
|
20240108,170500,512356910,10190,10190,10190,10190,0
|
|
20240108,170400,512356910,10190,10190,10190,10190,0
|
|
20240108,170300,512356910,10190,10190,10190,10190,0
|
|
20240108,170200,512356910,10190,10190,10190,10190,0
|
|
20240108,170100,512356910,10190,10190,10190,10190,0
|
|
20240108,170000,512356910,10190,10190,10190,10190,0
|
|
20240108,165900,512356910,10190,10190,10190,10190,0
|
|
20240108,165800,512356910,10190,10190,10190,10190,0
|
|
20240108,165700,512356910,10190,10190,10190,10190,0
|
|
20240108,165600,512356910,10190,10190,10190,10190,0
|
|
20240108,165500,512356910,10190,10190,10190,10190,0
|
|
20240108,165400,512356910,10190,10190,10190,10190,0
|
|
20240108,165300,512356910,10190,10190,10190,10190,0
|
|
20240108,165200,512356910,10190,10190,10190,10190,0
|
|
20240108,165100,512356910,10190,10190,10190,10190,0
|
|
20240108,165000,512356910,10190,10190,10190,10190,0
|
|
20240108,164900,512356910,10190,10190,10190,10190,0
|
|
20240108,164800,512356910,10190,10190,10190,10190,0
|
|
20240108,164700,512356910,10190,10190,10190,10190,0
|
|
20240108,164600,512356910,10190,10190,10190,10190,0
|
|
20240108,164500,512356910,10190,10190,10190,10190,0
|
|
20240108,164400,512356910,10190,10190,10190,10190,0
|
|
20240108,164300,512356910,10190,10190,10190,10190,0
|
|
20240108,164200,512356910,10190,10190,10190,10190,0
|
|
20240108,164100,512356910,10190,10190,10190,10190,0
|
|
20240108,164000,512356910,10190,10190,10190,10190,0
|
|
20240108,163900,512356910,10190,10190,10190,10190,0
|
|
20240108,163800,512356910,10190,10190,10190,10190,0
|
|
20240108,163700,512356910,10190,10190,10190,10190,0
|
|
20240108,163600,512356910,10190,10190,10190,10190,1676
|
|
20240108,163500,512356910,10190,10190,10190,10190,0
|
|
20240108,163400,512356910,10190,10190,10190,10190,0
|
|
20240108,163300,512356910,10190,10190,10190,10190,0
|
|
20240108,163200,512356910,10190,10190,10190,10190,0
|
|
20240108,163100,512356910,10190,10190,10190,10190,0
|
|
20240108,163000,512356910,10190,10190,10190,10190,0
|
|
20240108,162900,512356910,10190,10190,10190,10190,0
|
|
20240108,162800,512356910,10190,10190,10190,10190,0
|
|
20240108,162700,512356910,10190,10190,10190,10190,0
|
|
20240108,162600,512356910,10190,10190,10190,10190,0
|
|
20240108,162500,512356910,10190,10190,10190,10190,0
|
|
20240108,162400,512356910,10190,10190,10190,10190,0
|
|
20240108,162300,512356910,10190,10190,10190,10190,0
|
|
20240108,162200,512356910,10190,10190,10190,10190,0
|
|
20240108,162100,512356910,10190,10190,10190,10190,0
|
|
20240108,162000,512356910,10190,10190,10190,10190,0
|
|
20240108,161900,512356910,10190,10190,10190,10190,0
|
|
20240108,161800,512356910,10190,10190,10190,10190,0
|
|
20240108,161700,512356910,10190,10190,10190,10190,0
|
|
20240108,161600,512356910,10190,10190,10190,10190,0
|
|
20240108,161500,512356910,10190,10190,10190,10190,0
|
|
20240108,161400,512356910,10190,10190,10190,10190,0
|
|
20240108,161300,512356910,10190,10190,10190,10190,0
|
|
20240108,161200,512356910,10190,10190,10190,10190,0
|
|
20240108,161100,512356910,10190,10190,10190,10190,0
|
|
20240108,161000,512356910,10190,10190,10190,10190,0
|
|
20240108,160900,512356910,10190,10190,10190,10190,0
|
|
20240108,160800,512356910,10190,10190,10190,10190,0
|
|
20240108,160700,512356910,10190,10190,10190,10190,0
|
|
20240108,160600,512356910,10190,10190,10190,10190,1676
|
|
20240108,160500,512356910,10190,10190,10190,10190,0
|
|
20240108,160400,512356910,10190,10190,10190,10190,0
|
|
20240108,160300,512356910,10190,10190,10190,10190,0
|
|
20240108,160200,512356910,10190,10190,10190,10190,0
|
|
20240108,160100,512356910,10190,10190,10190,10190,0
|
|
20240108,160000,512356910,10190,10190,10190,10190,0
|
|
20240108,155900,512356910,10190,10190,10190,10190,0
|
|
20240108,155800,512356910,10190,10190,10190,10190,0
|
|
20240108,155700,512356910,10190,10190,10190,10190,0
|
|
20240108,155600,512356910,10190,10190,10190,10190,0
|
|
20240108,155500,512356910,10190,10190,10190,10190,0
|
|
20240108,155400,512356910,10190,10190,10190,10190,0
|
|
20240108,155300,512356910,10190,10190,10190,10190,0
|
|
20240108,155200,512356910,10190,10190,10190,10190,0
|
|
20240108,155100,512356910,10190,10190,10190,10190,0
|
|
20240108,155000,512356910,10190,10190,10190,10190,0
|
|
20240108,154900,512356910,10190,10190,10190,10190,0
|
|
20240108,154800,512356910,10190,10190,10190,10190,0
|
|
20240108,154700,512356910,10190,10190,10190,10190,0
|
|
20240108,154600,512356910,10190,10190,10190,10190,0
|
|
20240108,154500,512356910,10190,10190,10190,10190,0
|
|
20240108,154400,512356910,10190,10190,10190,10190,0
|
|
20240108,154300,512356910,10190,10190,10190,10190,0
|
|
20240108,154200,512356910,10190,10190,10190,10190,0
|
|
20240108,154100,512356910,10190,10190,10190,10190,0
|
|
20240108,154000,512356910,10190,10190,10190,10190,0
|
|
20240108,153900,512356910,10190,10190,10190,10190,0
|
|
20240108,153800,512356910,10190,10190,10190,10190,0
|
|
20240108,153700,512356910,10190,10190,10190,10190,0
|
|
20240108,153600,512356910,10190,10190,10190,10190,1676
|
|
20240108,153500,512356910,10190,10190,10190,10190,0
|
|
20240108,153400,512356910,10190,10190,10190,10190,0
|
|
20240108,153300,512356910,10190,10190,10190,10190,0
|
|
20240108,153200,512356910,10190,10190,10190,10190,0
|
|
20240108,153100,512356910,10190,10190,10190,10190,0
|
|
20240108,153000,512356910,10190,10190,10190,10190,1676
|
|
20240108,152900,495278470,10160,10160,10160,10160,0
|
|
20240108,152800,495278470,10160,10160,10160,10160,0
|
|
20240108,152700,495278470,10160,10160,10160,10160,0
|
|
20240108,152600,495278470,10160,10160,10160,10160,0
|
|
20240108,152500,495278470,10160,10160,10160,10160,0
|
|
20240108,152400,495278470,10160,10160,10160,10160,0
|
|
20240108,152300,495278470,10160,10160,10160,10160,0
|
|
20240108,152200,495278470,10160,10160,10160,10160,0
|
|
20240108,152100,495278470,10160,10160,10160,10160,0
|
|
20240108,152000,495278470,10160,10160,10160,10160,0
|
|
20240108,151900,495278470,10160,10160,10160,10160,0
|
|
20240108,151800,495278470,10160,10150,10160,10150,211
|
|
20240108,151700,493136690,10160,10160,10160,10160,0
|
|
20240108,151600,493136690,10160,10160,10160,10160,2
|
|
20240108,151500,493116370,10180,10160,10180,10160,80
|
|
20240108,151400,492303550,10160,10170,10170,10160,52
|
|
20240108,151300,491775010,10180,10180,10180,10180,10
|
|
20240108,151200,491673210,10180,10180,10180,10180,211
|
|
20240108,151100,489525230,10160,10170,10170,10160,418
|
|
20240108,151000,485278340,10190,10190,10190,10190,0
|
|
20240108,150900,485278340,10190,10190,10190,10190,0
|
|
20240108,150800,485278340,10190,10190,10190,10190,49
|
|
20240108,150700,484779030,10160,10160,10160,10160,0
|
|
20240108,150600,484779030,10160,10160,10160,10160,0
|
|
20240108,150500,484779030,10160,10160,10160,10160,0
|
|
20240108,150400,484779030,10160,10150,10160,10150,1023
|
|
20240108,150300,474389300,10140,10180,10180,10140,6984
|
|
20240108,150200,403491760,10180,10190,10190,10180,61
|
|
20240108,150100,402870560,10190,10190,10190,10190,0
|
|
20240108,150000,402870560,10190,10190,10190,10190,0
|
|
20240108,145900,402870560,10190,10190,10190,10190,10
|
|
20240108,145800,402768660,10190,10190,10190,10190,0
|
|
20240108,145700,402768660,10190,10190,10190,10190,76
|
|
20240108,145600,401994220,10190,10190,10190,10190,10
|
|
20240108,145500,401892320,10190,10190,10190,10190,10
|
|
20240108,145400,401790420,10180,10180,10180,10180,0
|
|
20240108,145300,401790420,10180,10180,10180,10180,0
|
|
20240108,145200,401790420,10180,10180,10180,10180,0
|
|
20240108,145100,401790420,10180,10180,10180,10180,100
|
|
20240108,145000,400772420,10180,10180,10180,10180,0
|
|
20240108,144900,400772420,10180,10180,10180,10180,2
|
|
20240108,144800,400752060,10180,10180,10180,10180,0
|
|
20240108,144700,400752060,10180,10180,10180,10180,100
|
|
20240108,144600,399734060,10180,10180,10180,10180,5
|
|
20240108,144500,399683160,10180,10180,10180,10180,0
|
|
20240108,144400,399683160,10180,10180,10180,10180,0
|
|
20240108,144300,399683160,10180,10180,10180,10180,0
|
|
20240108,144200,399683160,10180,10180,10180,10180,67
|
|
20240108,144100,399001100,10160,10160,10160,10160,70
|
|
20240108,144000,398289900,10160,10160,10170,10160,337
|
|
20240108,143900,394865970,10160,10160,10160,10160,30
|
|
20240108,143800,394561170,10160,10160,10160,10160,1
|
|
20240108,143700,394551010,10160,10170,10170,10160,590
|
|
20240108,143600,388556290,10190,10190,10190,10190,0
|
|
20240108,143500,388556290,10190,10190,10190,10190,0
|
|
20240108,143400,388556290,10190,10170,10190,10170,200
|
|
20240108,143300,386518590,10170,10170,10170,10170,0
|
|
20240108,143200,386518590,10170,10180,10180,10170,709
|
|
20240108,143100,379306780,10180,10180,10180,10180,0
|
|
20240108,143000,379306780,10180,10180,10180,10180,0
|
|
20240108,142900,379306780,10180,10180,10180,10180,0
|
|
20240108,142800,379306780,10180,10180,10180,10180,0
|
|
20240108,142700,379306780,10180,10180,10180,10180,0
|
|
20240108,142600,379306780,10180,10180,10180,10180,0
|
|
20240108,142500,379306780,10180,10180,10180,10180,20
|
|
20240108,142400,379103180,10180,10180,10180,10180,0
|
|
20240108,142300,379103180,10180,10180,10180,10180,0
|
|
20240108,142200,379103180,10180,10180,10180,10180,0
|
|
20240108,142100,379103180,10180,10180,10180,10180,44
|
|
20240108,142000,378655260,10180,10180,10180,10180,10
|
|
20240108,141900,378553460,10190,10190,10190,10190,105
|
|
20240108,141800,377483510,10190,10190,10190,10190,0
|
|
20240108,141700,377483510,10190,10190,10190,10190,0
|
|
20240108,141600,377483510,10190,10190,10190,10190,3
|
|
20240108,141500,377452940,10190,10190,10190,10190,100
|
|
20240108,141400,376433940,10180,10170,10180,10170,215
|
|
20240108,141300,374246140,10180,10180,10180,10180,538
|
|
20240108,141200,368769300,10180,10180,10180,10180,20
|
|
20240108,141100,368565700,10180,10180,10180,10180,20
|
|
20240108,141000,368362100,10170,10170,10170,10170,0
|
|
20240108,140900,368362100,10170,10170,10170,10170,0
|
|
20240108,140800,368362100,10170,10170,10170,10170,50
|
|
20240108,140700,367853600,10170,10170,10170,10170,0
|
|
20240108,140600,367853600,10170,10170,10170,10170,0
|
|
20240108,140500,367853600,10170,10170,10170,10170,0
|
|
20240108,140400,367853600,10170,10170,10170,10170,15
|
|
20240108,140300,367701050,10180,10180,10180,10180,0
|
|
20240108,140200,367701050,10180,10180,10180,10180,0
|
|
20240108,140100,367701050,10180,10180,10180,10180,0
|
|
20240108,140000,367701050,10180,10180,10180,10180,0
|
|
20240108,135900,367701050,10180,10180,10180,10180,0
|
|
20240108,135800,367701050,10180,10180,10180,10180,196
|
|
20240108,135700,365705770,10190,10190,10190,10190,0
|
|
20240108,135600,365705770,10190,10190,10190,10190,0
|
|
20240108,135500,365705770,10190,10190,10190,10190,10
|
|
20240108,135400,365603870,10190,10190,10190,10190,0
|
|
20240108,135300,365603870,10190,10190,10190,10190,0
|
|
20240108,135200,365603870,10190,10190,10190,10190,0
|
|
20240108,135100,365603870,10190,10190,10190,10190,1
|
|
20240108,135000,365593680,10170,10170,10170,10170,0
|
|
20240108,134900,365593680,10170,10170,10170,10170,34
|
|
20240108,134800,365247900,10190,10190,10190,10190,0
|
|
20240108,134700,365247900,10190,10190,10190,10190,0
|
|
20240108,134600,365247900,10190,10190,10190,10190,0
|
|
20240108,134500,365247900,10190,10190,10190,10190,1
|
|
20240108,134400,365237710,10190,10190,10190,10190,0
|
|
20240108,134300,365237710,10190,10160,10190,10160,129
|
|
20240108,134200,363926800,10160,10160,10160,10160,0
|
|
20240108,134100,363926800,10160,10160,10160,10160,1670
|
|
20240108,134000,346959600,10160,10160,10160,10160,248
|
|
20240108,133900,344439920,10160,10160,10160,10160,0
|
|
20240108,133800,344439920,10160,10160,10160,10160,17
|
|
20240108,133700,344267200,10160,10160,10160,10160,0
|
|
20240108,133600,344267200,10160,10160,10160,10160,100
|
|
20240108,133500,343251200,10170,10170,10170,10170,0
|
|
20240108,133400,343251200,10170,10170,10170,10170,1095
|
|
20240108,133300,332115050,10170,10170,10170,10170,0
|
|
20240108,133200,332115050,10170,10170,10170,10170,0
|
|
20240108,133100,332115050,10170,10170,10170,10170,500
|
|
20240108,133000,327030050,10170,10170,10170,10170,1
|
|
20240108,132900,327019880,10160,10160,10160,10160,0
|
|
20240108,132800,327019880,10160,10160,10160,10160,0
|
|
20240108,132700,327019880,10160,10160,10160,10160,0
|
|
20240108,132600,327019880,10160,10160,10160,10160,0
|
|
20240108,132500,327019880,10160,10160,10160,10160,700
|
|
20240108,132400,319907880,10160,10160,10160,10160,1670
|
|
20240108,132300,302940680,10170,10170,10170,10170,0
|
|
20240108,132200,302940680,10170,10170,10170,10170,0
|
|
20240108,132100,302940680,10170,10170,10170,10170,99
|
|
20240108,132000,301933850,10170,10170,10170,10170,1
|
|
20240108,131900,301923680,10170,10170,10170,10170,0
|
|
20240108,131800,301923680,10170,10170,10170,10170,180
|
|
20240108,131700,300093080,10170,10170,10170,10170,0
|
|
20240108,131600,300093080,10170,10170,10170,10170,0
|
|
20240108,131500,300093080,10170,10170,10170,10170,216
|
|
20240108,131400,297896360,10170,10170,10170,10170,622
|
|
20240108,131300,291570620,10170,10170,10170,10170,7
|
|
20240108,131200,291499430,10170,10170,10170,10170,300
|
|
20240108,131100,288448430,10170,10180,10180,10170,531
|
|
20240108,131000,283047270,10180,10180,10180,10180,40
|
|
20240108,130900,282640070,10170,10180,10180,10170,50
|
|
20240108,130800,282131170,10170,10170,10170,10170,0
|
|
20240108,130700,282131170,10170,10170,10170,10170,0
|
|
20240108,130600,282131170,10170,10170,10170,10170,0
|
|
20240108,130500,282131170,10170,10180,10180,10170,592
|
|
20240108,130400,276105110,10180,10180,10180,10180,0
|
|
20240108,130300,276105110,10180,10180,10180,10180,0
|
|
20240108,130200,276105110,10180,10180,10180,10180,0
|
|
20240108,130100,276105110,10180,10180,10180,10180,368
|
|
20240108,130000,272358870,10180,10180,10190,10180,9
|
|
20240108,125900,272267220,10180,10190,10190,10180,31
|
|
20240108,125800,271951340,10190,10190,10190,10190,0
|
|
20240108,125700,271951340,10190,10180,10190,10180,58
|
|
20240108,125600,271360790,10180,10180,10180,10180,4
|
|
20240108,125500,271320070,10190,10190,10190,10190,5
|
|
20240108,125400,271269120,10190,10190,10190,10190,15
|
|
20240108,125300,271116270,10180,10180,10180,10180,5
|
|
20240108,125200,271065370,10200,10200,10200,10200,10
|
|
20240108,125100,270963370,10200,10180,10200,10180,69
|
|
20240108,125000,270260930,10180,10180,10180,10180,0
|
|
20240108,124900,270260930,10180,10180,10180,10180,4
|
|
20240108,124800,270220210,10190,10190,10190,10190,0
|
|
20240108,124700,270220210,10190,10180,10190,10180,228
|
|
20240108,124600,267897390,10170,10180,10180,10170,143
|
|
20240108,124500,266441710,10170,10170,10170,10170,0
|
|
20240108,124400,266441710,10170,10170,10170,10170,0
|
|
20240108,124300,266441710,10170,10160,10170,10160,53
|
|
20240108,124200,265902730,10160,10160,10160,10160,1
|
|
20240108,124100,265892570,10160,10160,10160,10160,0
|
|
20240108,124000,265892570,10160,10160,10160,10160,0
|
|
20240108,123900,265892570,10160,10170,10180,10160,6
|
|
20240108,123800,265831580,10170,10170,10170,10170,0
|
|
20240108,123700,265831580,10170,10170,10170,10170,97
|
|
20240108,123600,264845090,10160,10160,10160,10160,3
|
|
20240108,123500,264814610,10160,10160,10160,10160,1
|
|
20240108,123400,264804450,10160,10160,10160,10160,104
|
|
20240108,123300,263747810,10170,10170,10170,10170,49
|
|
20240108,123200,263249480,10160,10160,10160,10160,4
|
|
20240108,123100,263208840,10180,10180,10180,10180,1
|
|
20240108,123000,263198660,10160,10160,10160,10160,0
|
|
20240108,122900,263198660,10160,10160,10160,10160,6
|
|
20240108,122800,263137700,10160,10160,10160,10160,0
|
|
20240108,122700,263137700,10160,10160,10160,10160,0
|
|
20240108,122600,263137700,10160,10160,10160,10160,3
|
|
20240108,122500,263107220,10160,10160,10160,10160,1
|
|
20240108,122400,263097060,10160,10160,10160,10160,0
|
|
20240108,122300,263097060,10160,10160,10160,10160,0
|
|
20240108,122200,263097060,10160,10150,10160,10150,5
|
|
20240108,122100,263046270,10180,10160,10180,10160,100
|
|
20240108,122000,262029390,10150,10150,10150,10150,0
|
|
20240108,121900,262029390,10150,10150,10150,10150,3
|
|
20240108,121800,261998940,10150,10150,10150,10150,1
|
|
20240108,121700,261988790,10150,10150,10150,10150,50
|
|
20240108,121600,261481290,10150,10150,10150,10150,2
|
|
20240108,121500,261460990,10150,10150,10150,10150,44
|
|
20240108,121400,261014390,10150,10150,10150,10150,0
|
|
20240108,121300,261014390,10150,10150,10150,10150,100
|
|
20240108,121200,259999390,10150,10150,10150,10150,10
|
|
20240108,121100,259897890,10150,10150,10150,10150,0
|
|
20240108,121000,259897890,10150,10150,10150,10150,0
|
|
20240108,120900,259897890,10150,10140,10160,10140,129
|
|
20240108,120800,258588320,10150,10160,10160,10150,1068
|
|
20240108,120700,247747920,10160,10160,10160,10160,473
|
|
20240108,120600,242942240,10160,10160,10160,10160,1
|
|
20240108,120500,242932080,10170,10170,10170,10170,2
|
|
20240108,120400,242911740,10170,10170,10170,10170,1
|
|
20240108,120300,242901570,10160,10160,10160,10160,0
|
|
20240108,120200,242901570,10160,10160,10160,10160,3
|
|
20240108,120100,242871090,10160,10160,10160,10160,1
|
|
20240108,120000,242860930,10160,10160,10160,10160,0
|
|
20240108,115900,242860930,10160,10160,10160,10160,67
|
|
20240108,115800,242180210,10160,10160,10160,10160,4
|
|
20240108,115700,242139570,10160,10160,10160,10160,0
|
|
20240108,115600,242139570,10160,10160,10160,10160,0
|
|
20240108,115500,242139570,10160,10160,10160,10160,5
|
|
20240108,115400,242088770,10150,10150,10150,10150,99
|
|
20240108,115300,241083920,10150,10150,10150,10150,0
|
|
20240108,115200,241083920,10150,10160,10160,10150,304
|
|
20240108,115100,237997820,10180,10170,10180,10150,1181
|
|
20240108,115000,225997090,10170,10170,10170,10170,0
|
|
20240108,114900,225997090,10170,10170,10170,10170,1
|
|
20240108,114800,225986920,10170,10170,10170,10170,6
|
|
20240108,114700,225925900,10160,10160,10160,10160,1
|
|
20240108,114600,225915740,10160,10160,10160,10160,0
|
|
20240108,114500,225915740,10160,10160,10160,10160,5
|
|
20240108,114400,225864940,10160,10160,10160,10160,1
|
|
20240108,114300,225854780,10160,10160,10160,10160,0
|
|
20240108,114200,225854780,10160,10160,10160,10160,16
|
|
20240108,114100,225692220,10160,10160,10160,10160,87
|
|
20240108,114000,224808300,10160,10160,10160,10160,1
|
|
20240108,113900,224798140,10160,10160,10160,10160,1
|
|
20240108,113800,224787980,10180,10160,10180,10160,102
|
|
20240108,113700,223751640,10160,10160,10160,10160,0
|
|
20240108,113600,223751640,10160,10160,10160,10160,0
|
|
20240108,113500,223751640,10160,10160,10180,10160,5
|
|
20240108,113400,223700820,10180,10180,10180,10180,4
|
|
20240108,113300,223660100,10180,10180,10180,10180,1
|
|
20240108,113200,223649920,10160,10160,10160,10160,1
|
|
20240108,113100,223639760,10160,10160,10160,10160,2
|
|
20240108,113000,223619440,10160,10170,10170,10160,120
|
|
20240108,112900,222399050,10160,10160,10160,10160,109
|
|
20240108,112800,221291610,10160,10160,10160,10160,5
|
|
20240108,112700,221240810,10190,10160,10190,10160,191
|
|
20240108,112600,219294550,10160,10160,10160,10160,5
|
|
20240108,112500,219243750,10160,10160,10160,10160,1
|
|
20240108,112400,219233590,10160,10160,10160,10160,102
|
|
20240108,112300,218197270,10160,10160,10160,10160,101
|
|
20240108,112200,217171110,10160,10170,10170,10160,621
|
|
20240108,112100,210859510,10170,10170,10170,10170,3
|
|
20240108,112000,210829000,10170,10170,10170,10170,3
|
|
20240108,111900,210798490,10170,10170,10170,10170,0
|
|
20240108,111800,210798490,10170,10180,10180,10170,3
|
|
20240108,111700,210767960,10170,10170,10170,10170,0
|
|
20240108,111600,210767960,10170,10170,10170,10170,182
|
|
20240108,111500,208917020,10170,10170,10170,10170,2
|
|
20240108,111400,208896680,10170,10190,10190,10170,9
|
|
20240108,111300,208805030,10190,10170,10190,10170,2
|
|
20240108,111200,208784670,10170,10170,10170,10170,1
|
|
20240108,111100,208774500,10170,10170,10170,10170,2
|
|
20240108,111000,208754160,10170,10180,10180,10170,12
|
|
20240108,110900,208632110,10180,10170,10180,10170,75
|
|
20240108,110800,207868620,10180,10180,10180,10180,1
|
|
20240108,110700,207858440,10180,10180,10180,10180,502
|
|
20240108,110600,202748080,10180,10180,10180,10180,1
|
|
20240108,110500,202737900,10180,10180,10180,10180,1
|
|
20240108,110400,202727720,10180,10200,10200,10180,167
|
|
20240108,110300,201024380,10180,10200,10200,10180,1188
|
|
20240108,110200,188909890,10190,10190,10190,10190,0
|
|
20240108,110100,188909890,10190,10190,10200,10190,4
|
|
20240108,110000,188869120,10210,10190,10210,10190,49
|
|
20240108,105900,188368870,10190,10190,10190,10190,1
|
|
20240108,105800,188358680,10190,10190,10190,10190,2
|
|
20240108,105700,188338300,10190,10210,10210,10190,120
|
|
20240108,105600,187113160,10210,10190,10210,10190,81
|
|
20240108,105500,186286170,10190,10190,10190,10190,2
|
|
20240108,105400,186265790,10190,10190,10190,10190,31
|
|
20240108,105300,185949900,10190,10190,10190,10190,0
|
|
20240108,105200,185949900,10190,10200,10210,10190,498
|
|
20240108,105100,180868850,10200,10200,10200,10200,22
|
|
20240108,105000,180644450,10190,10190,10190,10190,3
|
|
20240108,104900,180613880,10190,10190,10190,10190,12
|
|
20240108,104800,180491600,10190,10190,10190,10190,1
|
|
20240108,104700,180481410,10190,10190,10190,10190,2
|
|
20240108,104600,180461030,10190,10190,10190,10190,1
|
|
20240108,104500,180450840,10200,10180,10200,10180,214
|
|
20240108,104400,178268630,10180,10180,10180,10180,4
|
|
20240108,104300,178227910,10180,10180,10180,10180,0
|
|
20240108,104200,178227910,10180,10180,10180,10180,1
|
|
20240108,104100,178217730,10180,10180,10180,10180,1
|
|
20240108,104000,178207550,10180,10180,10180,10180,2
|
|
20240108,103900,178187190,10180,10180,10180,10180,0
|
|
20240108,103800,178187190,10180,10180,10180,10180,2
|
|
20240108,103700,178166830,10180,10180,10180,10180,2
|
|
20240108,103600,178146470,10200,10180,10200,10180,722
|
|
20240108,103500,170796470,10190,10190,10190,10160,2934
|
|
20240108,103400,140962310,10190,10180,10190,10180,495
|
|
20240108,103300,135921780,10180,10180,10180,10180,19
|
|
20240108,103200,135728360,10180,10180,10180,10180,1
|
|
20240108,103100,135718180,10180,10180,10180,10180,1
|
|
20240108,103000,135708000,10180,10190,10190,10180,10
|
|
20240108,102900,135606120,10190,10190,10190,10190,6
|
|
20240108,102800,135544980,10190,10190,10200,10190,76
|
|
20240108,102700,134770400,10200,10190,10200,10190,58
|
|
20240108,102600,134178830,10180,10180,10180,10180,0
|
|
20240108,102500,134178830,10180,10180,10180,10180,1
|
|
20240108,102400,134168650,10180,10180,10180,10180,1
|
|
20240108,102300,134158470,10180,10180,10180,10180,2
|
|
20240108,102200,134138110,10180,10180,10180,10180,1
|
|
20240108,102100,134127930,10180,10180,10180,10180,2
|
|
20240108,102000,134107570,10180,10180,10180,10180,3
|
|
20240108,101900,134077030,10180,10180,10180,10180,0
|
|
20240108,101800,134077030,10180,10180,10180,10180,2
|
|
20240108,101700,134056670,10180,10180,10180,10180,2
|
|
20240108,101600,134036310,10180,10180,10180,10180,0
|
|
20240108,101500,134036310,10180,10180,10180,10180,0
|
|
20240108,101400,134036310,10180,10180,10180,10180,1
|
|
20240108,101300,134026130,10180,10180,10180,10180,14
|
|
20240108,101200,133883610,10180,10200,10200,10180,3
|
|
20240108,101100,133853030,10200,10180,10200,10180,101
|
|
20240108,101000,132822850,10180,10180,10180,10180,0
|
|
20240108,100900,132822850,10180,10180,10180,10180,0
|
|
20240108,100800,132822850,10180,10180,10180,10180,0
|
|
20240108,100700,132822850,10180,10190,10190,10180,508
|
|
20240108,100600,127646380,10190,10190,10190,10190,0
|
|
20240108,100500,127646380,10190,10190,10190,10190,61
|
|
20240108,100400,127024790,10180,10180,10180,10180,105
|
|
20240108,100300,125955890,10180,10180,10180,10180,0
|
|
20240108,100200,125955890,10180,10180,10180,10180,1
|
|
20240108,100100,125945710,10170,10170,10170,10170,0
|
|
20240108,100000,125945710,10170,10170,10170,10170,0
|
|
20240108,095900,125945710,10170,10170,10170,10170,50
|
|
20240108,095800,125437210,10170,10170,10170,10170,0
|
|
20240108,095700,125437210,10170,10170,10170,10170,2
|
|
20240108,095600,125416870,10170,10170,10170,10170,0
|
|
20240108,095500,125416870,10170,10170,10170,10170,137
|
|
20240108,095400,124023580,10160,10170,10170,10160,72
|
|
20240108,095300,123291370,10170,10170,10170,10170,0
|
|
20240108,095200,123291370,10170,10170,10170,10170,20
|
|
20240108,095100,123087970,10170,10170,10170,10170,100
|
|
20240108,095000,122070970,10170,10150,10170,10150,110
|
|
20240108,094900,120954270,10150,10160,10160,10150,251
|
|
20240108,094800,118404150,10160,10160,10160,10160,0
|
|
20240108,094700,118404150,10160,10160,10160,10160,0
|
|
20240108,094600,118404150,10160,10160,10160,10160,0
|
|
20240108,094500,118404150,10160,10160,10160,10160,168
|
|
20240108,094400,116697270,10160,10160,10160,10160,0
|
|
20240108,094300,116697270,10160,10160,10160,10160,0
|
|
20240108,094200,116697270,10160,10160,10160,10160,0
|
|
20240108,094100,116697270,10160,10160,10160,10160,200
|
|
20240108,094000,114665270,10160,10170,10170,10160,172
|
|
20240108,093900,112916550,10170,10190,10190,10170,21
|
|
20240108,093800,112702900,10190,10180,10190,10180,102
|
|
20240108,093700,111663630,10170,10170,10170,10170,37
|
|
20240108,093600,111287340,10170,10170,10170,10170,41
|
|
20240108,093500,110870370,10170,10170,10170,10170,13
|
|
20240108,093400,110738160,10160,10160,10160,10160,2
|
|
20240108,093300,110717840,10160,10170,10170,10160,7
|
|
20240108,093200,110646710,10170,10170,10170,10170,0
|
|
20240108,093100,110646710,10170,10150,10170,10150,814
|
|
20240108,093000,102384590,10150,10150,10150,10150,23
|
|
20240108,092900,102151140,10150,10160,10160,10150,56
|
|
20240108,092800,101582700,10180,10180,10180,10180,0
|
|
20240108,092700,101582700,10180,10170,10180,10170,5
|
|
20240108,092600,101531820,10170,10150,10170,10150,31
|
|
20240108,092500,101217150,10150,10150,10150,10150,51
|
|
20240108,092400,100699500,10160,10150,10160,10150,15
|
|
20240108,092300,100547240,10150,10150,10150,10150,49
|
|
20240108,092200,100049890,10150,10170,10170,10150,29
|
|
20240108,092100,99755520,10150,10150,10150,10150,0
|
|
20240108,092000,99755520,10150,10150,10150,10150,1161
|
|
20240108,091900,87971370,10150,10170,10170,10150,1310
|
|
20240108,091800,74669740,10160,10160,10160,10160,0
|
|
20240108,091700,74669740,10160,10160,10160,10160,425
|
|
20240108,091600,70351740,10160,10160,10160,10160,0
|
|
20240108,091500,70351740,10160,10160,10160,10160,32
|
|
20240108,091400,70026620,10160,10160,10160,10160,100
|
|
20240108,091300,69010620,10160,10160,10160,10160,0
|
|
20240108,091200,69010620,10160,10160,10160,10160,285
|
|
20240108,091100,66115020,10160,10180,10200,10160,1917
|
|
20240108,091000,46604920,10160,10180,10180,10160,584
|
|
20240108,090900,40669200,10200,10200,10200,10200,281
|
|
20240108,090800,37803000,10220,10220,10220,10220,48
|
|
20240108,090700,37312440,10230,10230,10230,10230,0
|
|
20240108,090600,37312440,10230,10230,10230,10230,0
|
|
20240108,090500,37312440,10230,10220,10230,10220,51
|
|
20240108,090400,36790760,10230,10180,10230,10180,925
|
|
20240108,090300,27350530,10160,10180,10180,10160,22
|
|
20240108,090200,27126970,10160,10160,10160,10160,185
|
|
20240108,090100,25247370,10160,10160,10160,10160,14
|
|
20240108,090000,25105130,10150,10160,10160,10150,2471
|