579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,183600,525585880,10200,10200,10200,10200,1059
|
|
20240112,183500,525585880,10200,10200,10200,10200,0
|
|
20240112,183400,525585880,10200,10200,10200,10200,0
|
|
20240112,183300,525585880,10200,10200,10200,10200,0
|
|
20240112,183200,525585880,10200,10200,10200,10200,0
|
|
20240112,183100,525585880,10200,10200,10200,10200,0
|
|
20240112,183000,525585880,10200,10200,10200,10200,0
|
|
20240112,182900,525585880,10200,10200,10200,10200,0
|
|
20240112,182800,525585880,10200,10200,10200,10200,0
|
|
20240112,182700,525585880,10200,10200,10200,10200,0
|
|
20240112,182600,525585880,10200,10200,10200,10200,0
|
|
20240112,182500,525585880,10200,10200,10200,10200,0
|
|
20240112,182400,525585880,10200,10200,10200,10200,0
|
|
20240112,182300,525585880,10200,10200,10200,10200,0
|
|
20240112,182200,525585880,10200,10200,10200,10200,0
|
|
20240112,182100,525585880,10200,10200,10200,10200,0
|
|
20240112,182000,525585880,10200,10200,10200,10200,0
|
|
20240112,181900,525585880,10200,10200,10200,10200,0
|
|
20240112,181800,525585880,10200,10200,10200,10200,0
|
|
20240112,181700,525585880,10200,10200,10200,10200,0
|
|
20240112,181600,525585880,10200,10200,10200,10200,0
|
|
20240112,181500,525585880,10200,10200,10200,10200,0
|
|
20240112,181400,525585880,10200,10200,10200,10200,0
|
|
20240112,181300,525585880,10200,10200,10200,10200,0
|
|
20240112,181200,525585880,10200,10200,10200,10200,0
|
|
20240112,181100,525585880,10200,10200,10200,10200,0
|
|
20240112,181000,525585880,10200,10200,10200,10200,0
|
|
20240112,180900,525585880,10200,10200,10200,10200,0
|
|
20240112,180800,525585880,10200,10200,10200,10200,0
|
|
20240112,180700,525585880,10200,10200,10200,10200,0
|
|
20240112,180600,525585880,10200,10200,10200,10200,1059
|
|
20240112,180500,525585880,10200,10200,10200,10200,0
|
|
20240112,180400,525585880,10200,10200,10200,10200,0
|
|
20240112,180300,525585880,10200,10200,10200,10200,0
|
|
20240112,180200,525585880,10200,10200,10200,10200,0
|
|
20240112,180100,525585880,10200,10200,10200,10200,0
|
|
20240112,180000,525585880,10200,10200,10200,10200,0
|
|
20240112,175900,525585880,10200,10200,10200,10200,0
|
|
20240112,175800,525585880,10200,10200,10200,10200,0
|
|
20240112,175700,525585880,10200,10200,10200,10200,0
|
|
20240112,175600,525585880,10200,10200,10200,10200,0
|
|
20240112,175500,525585880,10200,10200,10200,10200,0
|
|
20240112,175400,525585880,10200,10200,10200,10200,0
|
|
20240112,175300,525585880,10200,10200,10200,10200,0
|
|
20240112,175200,525585880,10200,10200,10200,10200,0
|
|
20240112,175100,525585880,10200,10200,10200,10200,0
|
|
20240112,175000,525585880,10200,10200,10200,10200,0
|
|
20240112,174900,525585880,10200,10200,10200,10200,0
|
|
20240112,174800,525585880,10200,10200,10200,10200,0
|
|
20240112,174700,525585880,10200,10200,10200,10200,0
|
|
20240112,174600,525585880,10200,10200,10200,10200,0
|
|
20240112,174500,525585880,10200,10200,10200,10200,0
|
|
20240112,174400,525585880,10200,10200,10200,10200,0
|
|
20240112,174300,525585880,10200,10200,10200,10200,0
|
|
20240112,174200,525585880,10200,10200,10200,10200,0
|
|
20240112,174100,525585880,10200,10200,10200,10200,0
|
|
20240112,174000,525585880,10200,10200,10200,10200,0
|
|
20240112,173900,525585880,10200,10200,10200,10200,0
|
|
20240112,173800,525585880,10200,10200,10200,10200,0
|
|
20240112,173700,525585880,10200,10200,10200,10200,0
|
|
20240112,173600,525585880,10200,10200,10200,10200,1059
|
|
20240112,173500,525585880,10200,10200,10200,10200,0
|
|
20240112,173400,525585880,10200,10200,10200,10200,0
|
|
20240112,173300,525585880,10200,10200,10200,10200,0
|
|
20240112,173200,525585880,10200,10200,10200,10200,0
|
|
20240112,173100,525585880,10200,10200,10200,10200,0
|
|
20240112,173000,525585880,10200,10200,10200,10200,0
|
|
20240112,172900,525585880,10200,10200,10200,10200,0
|
|
20240112,172800,525585880,10200,10200,10200,10200,0
|
|
20240112,172700,525585880,10200,10200,10200,10200,0
|
|
20240112,172600,525585880,10200,10200,10200,10200,0
|
|
20240112,172500,525585880,10200,10200,10200,10200,0
|
|
20240112,172400,525585880,10200,10200,10200,10200,0
|
|
20240112,172300,525585880,10200,10200,10200,10200,0
|
|
20240112,172200,525585880,10200,10200,10200,10200,0
|
|
20240112,172100,525585880,10200,10200,10200,10200,0
|
|
20240112,172000,525585880,10200,10200,10200,10200,0
|
|
20240112,171900,525585880,10200,10200,10200,10200,0
|
|
20240112,171800,525585880,10200,10200,10200,10200,0
|
|
20240112,171700,525585880,10200,10200,10200,10200,0
|
|
20240112,171600,525585880,10200,10200,10200,10200,0
|
|
20240112,171500,525585880,10200,10200,10200,10200,0
|
|
20240112,171400,525585880,10200,10200,10200,10200,0
|
|
20240112,171300,525585880,10200,10200,10200,10200,0
|
|
20240112,171200,525585880,10200,10200,10200,10200,0
|
|
20240112,171100,525585880,10200,10200,10200,10200,0
|
|
20240112,171000,525585880,10200,10200,10200,10200,0
|
|
20240112,170900,525585880,10200,10200,10200,10200,0
|
|
20240112,170800,525585880,10200,10200,10200,10200,0
|
|
20240112,170700,525585880,10200,10200,10200,10200,0
|
|
20240112,170600,525585880,10200,10200,10200,10200,1059
|
|
20240112,170500,525585880,10200,10200,10200,10200,0
|
|
20240112,170400,525585880,10200,10200,10200,10200,0
|
|
20240112,170300,525585880,10200,10200,10200,10200,0
|
|
20240112,170200,525585880,10200,10200,10200,10200,0
|
|
20240112,170100,525585880,10200,10200,10200,10200,0
|
|
20240112,170000,525585880,10200,10200,10200,10200,0
|
|
20240112,165900,525585880,10200,10200,10200,10200,0
|
|
20240112,165800,525585880,10200,10200,10200,10200,0
|
|
20240112,165700,525585880,10200,10200,10200,10200,0
|
|
20240112,165600,525585880,10200,10200,10200,10200,0
|
|
20240112,165500,525585880,10200,10200,10200,10200,0
|
|
20240112,165400,525585880,10200,10200,10200,10200,0
|
|
20240112,165300,525585880,10200,10200,10200,10200,0
|
|
20240112,165200,525585880,10200,10200,10200,10200,0
|
|
20240112,165100,525585880,10200,10200,10200,10200,0
|
|
20240112,165000,525585880,10200,10200,10200,10200,0
|
|
20240112,164900,525585880,10200,10200,10200,10200,0
|
|
20240112,164800,525585880,10200,10200,10200,10200,0
|
|
20240112,164700,525585880,10200,10200,10200,10200,0
|
|
20240112,164600,525585880,10200,10200,10200,10200,0
|
|
20240112,164500,525585880,10200,10200,10200,10200,0
|
|
20240112,164400,525585880,10200,10200,10200,10200,0
|
|
20240112,164300,525585880,10200,10200,10200,10200,0
|
|
20240112,164200,525585880,10200,10200,10200,10200,0
|
|
20240112,164100,525585880,10200,10200,10200,10200,0
|
|
20240112,164000,525585880,10200,10200,10200,10200,0
|
|
20240112,163900,525585880,10200,10200,10200,10200,0
|
|
20240112,163800,525585880,10200,10200,10200,10200,0
|
|
20240112,163700,525585880,10200,10200,10200,10200,0
|
|
20240112,163600,525585880,10200,10200,10200,10200,1059
|
|
20240112,163500,525585880,10200,10200,10200,10200,0
|
|
20240112,163400,525585880,10200,10200,10200,10200,0
|
|
20240112,163300,525585880,10200,10200,10200,10200,0
|
|
20240112,163200,525585880,10200,10200,10200,10200,0
|
|
20240112,163100,525585880,10200,10200,10200,10200,0
|
|
20240112,163000,525585880,10200,10200,10200,10200,0
|
|
20240112,162900,525585880,10200,10200,10200,10200,0
|
|
20240112,162800,525585880,10200,10200,10200,10200,0
|
|
20240112,162700,525585880,10200,10200,10200,10200,0
|
|
20240112,162600,525585880,10200,10200,10200,10200,0
|
|
20240112,162500,525585880,10200,10200,10200,10200,0
|
|
20240112,162400,525585880,10200,10200,10200,10200,0
|
|
20240112,162300,525585880,10200,10200,10200,10200,0
|
|
20240112,162200,525585880,10200,10200,10200,10200,0
|
|
20240112,162100,525585880,10200,10200,10200,10200,0
|
|
20240112,162000,525585880,10200,10200,10200,10200,0
|
|
20240112,161900,525585880,10200,10200,10200,10200,0
|
|
20240112,161800,525585880,10200,10200,10200,10200,0
|
|
20240112,161700,525585880,10200,10200,10200,10200,0
|
|
20240112,161600,525585880,10200,10200,10200,10200,0
|
|
20240112,161500,525585880,10200,10200,10200,10200,0
|
|
20240112,161400,525585880,10200,10200,10200,10200,0
|
|
20240112,161300,525585880,10200,10200,10200,10200,0
|
|
20240112,161200,525585880,10200,10200,10200,10200,0
|
|
20240112,161100,525585880,10200,10200,10200,10200,0
|
|
20240112,161000,525585880,10200,10200,10200,10200,0
|
|
20240112,160900,525585880,10200,10200,10200,10200,0
|
|
20240112,160800,525585880,10200,10200,10200,10200,0
|
|
20240112,160700,525585880,10200,10200,10200,10200,0
|
|
20240112,160600,525585880,10200,10200,10200,10200,1059
|
|
20240112,160500,525585880,10200,10200,10200,10200,0
|
|
20240112,160400,525585880,10200,10200,10200,10200,0
|
|
20240112,160300,525585880,10200,10200,10200,10200,0
|
|
20240112,160200,525585880,10200,10200,10200,10200,0
|
|
20240112,160100,525585880,10200,10200,10200,10200,0
|
|
20240112,160000,525585880,10200,10200,10200,10200,0
|
|
20240112,155900,525585880,10200,10200,10200,10200,0
|
|
20240112,155800,525585880,10200,10200,10200,10200,0
|
|
20240112,155700,525585880,10200,10200,10200,10200,0
|
|
20240112,155600,525585880,10200,10200,10200,10200,0
|
|
20240112,155500,525585880,10200,10200,10200,10200,0
|
|
20240112,155400,525585880,10200,10200,10200,10200,0
|
|
20240112,155300,525585880,10200,10200,10200,10200,0
|
|
20240112,155200,525585880,10200,10200,10200,10200,0
|
|
20240112,155100,525585880,10200,10200,10200,10200,0
|
|
20240112,155000,525585880,10200,10200,10200,10200,0
|
|
20240112,154900,525585880,10200,10200,10200,10200,0
|
|
20240112,154800,525585880,10200,10200,10200,10200,0
|
|
20240112,154700,525585880,10200,10200,10200,10200,0
|
|
20240112,154600,525585880,10200,10200,10200,10200,0
|
|
20240112,154500,525585880,10200,10200,10200,10200,0
|
|
20240112,154400,525585880,10200,10200,10200,10200,0
|
|
20240112,154300,525585880,10200,10200,10200,10200,0
|
|
20240112,154200,525585880,10200,10200,10200,10200,0
|
|
20240112,154100,525585880,10200,10200,10200,10200,0
|
|
20240112,154000,525585880,10200,10200,10200,10200,0
|
|
20240112,153900,525585880,10200,10200,10200,10200,0
|
|
20240112,153800,525585880,10200,10200,10200,10200,0
|
|
20240112,153700,525585880,10200,10200,10200,10200,0
|
|
20240112,153600,525585880,10200,10200,10200,10200,1059
|
|
20240112,153500,525585880,10200,10200,10200,10200,0
|
|
20240112,153400,525585880,10200,10200,10200,10200,0
|
|
20240112,153300,525585880,10200,10200,10200,10200,0
|
|
20240112,153200,525585880,10200,10200,10200,10200,0
|
|
20240112,153100,525585880,10200,10200,10200,10200,0
|
|
20240112,153000,525585880,10200,10200,10200,10200,1059
|
|
20240112,152900,514784080,10200,10200,10200,10200,0
|
|
20240112,152800,514784080,10200,10200,10200,10200,0
|
|
20240112,152700,514784080,10200,10200,10200,10200,0
|
|
20240112,152600,514784080,10200,10200,10200,10200,0
|
|
20240112,152500,514784080,10200,10200,10200,10200,0
|
|
20240112,152400,514784080,10200,10200,10200,10200,0
|
|
20240112,152300,514784080,10200,10200,10200,10200,0
|
|
20240112,152200,514784080,10200,10200,10200,10200,0
|
|
20240112,152100,514784080,10200,10200,10200,10200,0
|
|
20240112,152000,514784080,10200,10200,10200,10200,0
|
|
20240112,151900,514784080,10200,10190,10200,10190,59
|
|
20240112,151800,514182360,10190,10190,10190,10190,1
|
|
20240112,151700,514172170,10210,10190,10210,10190,2
|
|
20240112,151600,514151770,10210,10210,10210,10210,13
|
|
20240112,151500,514019040,10210,10210,10210,10210,6
|
|
20240112,151400,513957780,10200,10200,10200,10200,22
|
|
20240112,151300,513733380,10200,10200,10200,10200,7
|
|
20240112,151200,513661980,10200,10200,10200,10200,1
|
|
20240112,151100,513651780,10180,10180,10180,10180,1
|
|
20240112,151000,513641600,10200,10200,10200,10200,19
|
|
20240112,150900,513447800,10180,10180,10180,10180,0
|
|
20240112,150800,513447800,10180,10180,10180,10180,10
|
|
20240112,150700,513346000,10210,10210,10210,10210,0
|
|
20240112,150600,513346000,10210,10210,10210,10210,71
|
|
20240112,150500,512621090,10210,10210,10210,10210,0
|
|
20240112,150400,512621090,10210,10210,10210,10210,0
|
|
20240112,150300,512621090,10210,10210,10210,10210,884
|
|
20240112,150200,503595450,10210,10210,10210,10210,114
|
|
20240112,150100,502431510,10210,10210,10210,10210,0
|
|
20240112,150000,502431510,10210,10190,10210,10190,227
|
|
20240112,145900,500115100,10190,10190,10190,10190,406
|
|
20240112,145800,495977960,10190,10190,10190,10190,5
|
|
20240112,145700,495927010,10190,10190,10190,10190,0
|
|
20240112,145600,495927010,10190,10190,10190,10190,49
|
|
20240112,145500,495427700,10190,10190,10190,10190,0
|
|
20240112,145400,495427700,10190,10190,10190,10190,0
|
|
20240112,145300,495427700,10190,10170,10190,10170,13
|
|
20240112,145200,495295470,10190,10190,10190,10190,0
|
|
20240112,145100,495295470,10190,10190,10190,10190,1
|
|
20240112,145000,495285280,10170,10170,10170,10170,0
|
|
20240112,144900,495285280,10170,10170,10170,10170,0
|
|
20240112,144800,495285280,10170,10170,10170,10170,148
|
|
20240112,144700,493780120,10170,10170,10170,10170,6
|
|
20240112,144600,493719100,10180,10180,10180,10180,1328
|
|
20240112,144500,480200060,10180,10180,10180,10180,30
|
|
20240112,144400,479894660,10180,10180,10180,10180,50
|
|
20240112,144300,479385660,10180,10190,10190,10180,43
|
|
20240112,144200,478947590,10190,10190,10190,10190,0
|
|
20240112,144100,478947590,10190,10190,10190,10190,0
|
|
20240112,144000,478947590,10190,10190,10190,10190,75
|
|
20240112,143900,478183340,10190,10190,10190,10190,1
|
|
20240112,143800,478173150,10210,10210,10210,10210,0
|
|
20240112,143700,478173150,10210,10210,10210,10210,5
|
|
20240112,143600,478122100,10210,10210,10210,10210,0
|
|
20240112,143500,478122100,10210,10210,10210,10210,0
|
|
20240112,143400,478122100,10210,10200,10210,10200,10
|
|
20240112,143300,478020080,10180,10180,10180,10180,3
|
|
20240112,143200,477989540,10200,10200,10200,10200,0
|
|
20240112,143100,477989540,10200,10200,10200,10200,2
|
|
20240112,143000,477969140,10200,10190,10200,10190,598
|
|
20240112,142900,471874540,10190,10190,10190,10190,0
|
|
20240112,142800,471874540,10190,10190,10190,10190,17
|
|
20240112,142700,471701310,10190,10190,10190,10190,1
|
|
20240112,142600,471691120,10190,10190,10190,10190,0
|
|
20240112,142500,471691120,10190,10190,10190,10190,20
|
|
20240112,142400,471487320,10190,10190,10190,10190,0
|
|
20240112,142300,471487320,10190,10190,10190,10190,0
|
|
20240112,142200,471487320,10190,10200,10200,10190,285
|
|
20240112,142100,468580470,10190,10190,10190,10190,24
|
|
20240112,142000,468335910,10200,10190,10200,10190,230
|
|
20240112,141900,465989930,10190,10190,10190,10190,0
|
|
20240112,141800,465989930,10190,10190,10190,10190,0
|
|
20240112,141700,465989930,10190,10190,10190,10190,0
|
|
20240112,141600,465989930,10190,10190,10190,10190,10
|
|
20240112,141500,465888030,10190,10190,10190,10190,0
|
|
20240112,141400,465888030,10190,10190,10190,10190,1
|
|
20240112,141300,465877840,10180,10190,10190,10180,25
|
|
20240112,141200,465623240,10190,10190,10190,10190,1
|
|
20240112,141100,465613050,10190,10190,10190,10190,0
|
|
20240112,141000,465613050,10190,10190,10190,10190,0
|
|
20240112,140900,465613050,10190,10190,10190,10190,28
|
|
20240112,140800,465327730,10190,10190,10190,10190,0
|
|
20240112,140700,465327730,10190,10190,10190,10190,0
|
|
20240112,140600,465327730,10190,10190,10190,10190,0
|
|
20240112,140500,465327730,10190,10200,10200,10180,222
|
|
20240112,140400,463063540,10200,10200,10200,10200,0
|
|
20240112,140300,463063540,10200,10200,10200,10200,2
|
|
20240112,140200,463043140,10180,10180,10180,10180,0
|
|
20240112,140100,463043140,10180,10190,10190,10180,5
|
|
20240112,140000,462992230,10190,10190,10190,10190,0
|
|
20240112,135900,462992230,10190,10190,10190,10190,0
|
|
20240112,135800,462992230,10190,10190,10190,10190,0
|
|
20240112,135700,462992230,10190,10190,10190,10190,0
|
|
20240112,135600,462992230,10190,10190,10190,10190,100
|
|
20240112,135500,461973230,10180,10180,10180,10180,1
|
|
20240112,135400,461963050,10190,10190,10190,10190,0
|
|
20240112,135300,461963050,10190,10190,10190,10190,1
|
|
20240112,135200,461952860,10180,10180,10180,10180,0
|
|
20240112,135100,461952860,10180,10180,10180,10180,0
|
|
20240112,135000,461952860,10180,10180,10180,10180,0
|
|
20240112,134900,461952860,10180,10180,10180,10180,0
|
|
20240112,134800,461952860,10180,10180,10180,10180,0
|
|
20240112,134700,461952860,10180,10180,10180,10180,0
|
|
20240112,134600,461952860,10180,10180,10180,10180,1
|
|
20240112,134500,461942680,10190,10180,10190,10180,2
|
|
20240112,134400,461922310,10180,10180,10180,10180,5
|
|
20240112,134300,461871410,10180,10180,10180,10180,103
|
|
20240112,134200,460822870,10180,10180,10180,10180,0
|
|
20240112,134100,460822870,10180,10180,10180,10180,0
|
|
20240112,134000,460822870,10180,10180,10180,10180,10
|
|
20240112,133900,460721070,10180,10180,10180,10180,0
|
|
20240112,133800,460721070,10180,10180,10190,10180,246
|
|
20240112,133700,458216520,10190,10190,10190,10190,19
|
|
20240112,133600,458022910,10190,10190,10190,10190,350
|
|
20240112,133500,454456410,10190,10190,10190,10190,81
|
|
20240112,133400,453631020,10190,10190,10190,10190,0
|
|
20240112,133300,453631020,10190,10190,10190,10190,300
|
|
20240112,133200,450574020,10190,10190,10190,10190,200
|
|
20240112,133100,448536020,10190,10210,10210,10190,2331
|
|
20240112,133000,424752700,10220,10220,10220,10220,0
|
|
20240112,132900,424752700,10220,10220,10220,10220,0
|
|
20240112,132800,424752700,10220,10220,10220,10220,0
|
|
20240112,132700,424752700,10220,10220,10220,10220,10
|
|
20240112,132600,424650500,10220,10220,10220,10220,200
|
|
20240112,132500,422606500,10230,10230,10230,10230,8
|
|
20240112,132400,422524660,10230,10210,10230,10210,92
|
|
20240112,132300,421585280,10210,10210,10210,10210,0
|
|
20240112,132200,421585280,10210,10210,10210,10210,134
|
|
20240112,132100,420217140,10210,10210,10210,10210,97
|
|
20240112,132000,419226770,10210,10210,10210,10210,0
|
|
20240112,131900,419226770,10210,10210,10210,10210,30
|
|
20240112,131800,418920470,10220,10220,10220,10220,150
|
|
20240112,131700,417387470,10230,10230,10230,10230,1
|
|
20240112,131600,417377240,10230,10230,10230,10230,0
|
|
20240112,131500,417377240,10230,10230,10230,10230,0
|
|
20240112,131400,417377240,10230,10230,10230,10230,10
|
|
20240112,131300,417274940,10230,10230,10230,10230,50
|
|
20240112,131200,416763440,10220,10230,10230,10220,408
|
|
20240112,131100,412593600,10230,10230,10230,10230,502
|
|
20240112,131000,407458140,10230,10220,10230,10220,582
|
|
20240112,130900,401505090,10240,10230,10240,10230,200
|
|
20240112,130800,399457270,10230,10230,10230,10230,1
|
|
20240112,130700,399447040,10230,10230,10230,10230,0
|
|
20240112,130600,399447040,10230,10230,10230,10230,0
|
|
20240112,130500,399447040,10230,10230,10230,10230,1
|
|
20240112,130400,399436810,10230,10220,10230,10220,3
|
|
20240112,130300,399406130,10210,10210,10210,10210,0
|
|
20240112,130200,399406130,10210,10210,10210,10210,0
|
|
20240112,130100,399406130,10210,10210,10210,10210,1
|
|
20240112,130000,399395920,10210,10210,10210,10210,1
|
|
20240112,125900,399385710,10210,10210,10210,10210,0
|
|
20240112,125800,399385710,10210,10210,10210,10210,1
|
|
20240112,125700,399375500,10220,10220,10220,10220,102
|
|
20240112,125600,398333060,10220,10220,10220,10220,0
|
|
20240112,125500,398333060,10220,10240,10240,10220,30
|
|
20240112,125400,398025880,10240,10240,10240,10230,62
|
|
20240112,125300,397391210,10240,10240,10240,10240,100
|
|
20240112,125200,396367210,10230,10230,10230,10230,42
|
|
20240112,125100,395937550,10230,10220,10230,10220,101
|
|
20240112,125000,394905320,10230,10230,10230,10230,0
|
|
20240112,124900,394905320,10230,10230,10230,10230,3
|
|
20240112,124800,394874630,10230,10230,10230,10230,6
|
|
20240112,124700,394813250,10230,10230,10230,10230,228
|
|
20240112,124600,392480810,10230,10220,10230,10210,929
|
|
20240112,124500,382980250,10210,10210,10210,10210,120
|
|
20240112,124400,381755050,10220,10220,10220,10220,41
|
|
20240112,124300,381336030,10230,10230,10230,10230,32
|
|
20240112,124200,381008670,10230,10230,10230,10230,10
|
|
20240112,124100,380906370,10220,10220,10220,10220,3
|
|
20240112,124000,380875710,10220,10220,10220,10220,0
|
|
20240112,123900,380875710,10220,10220,10220,10220,0
|
|
20240112,123800,380875710,10220,10220,10220,10220,5
|
|
20240112,123700,380824610,10230,10230,10230,10230,126
|
|
20240112,123600,379535630,10220,10220,10220,10220,0
|
|
20240112,123500,379535630,10220,10230,10230,10220,401
|
|
20240112,123400,375433510,10230,10230,10230,10230,428
|
|
20240112,123300,371055070,10240,10230,10240,10230,189
|
|
20240112,123200,369120570,10240,10240,10240,10240,1
|
|
20240112,123100,369110330,10230,10230,10230,10230,3
|
|
20240112,123000,369079640,10230,10230,10230,10230,1
|
|
20240112,122900,369069410,10230,10230,10230,10230,1
|
|
20240112,122800,369059180,10240,10240,10240,10240,0
|
|
20240112,122700,369059180,10240,10240,10240,10240,630
|
|
20240112,122600,362607980,10230,10220,10230,10220,224
|
|
20240112,122500,360316780,10230,10230,10230,10230,20
|
|
20240112,122400,360112180,10230,10220,10230,10220,3
|
|
20240112,122300,360081510,10220,10220,10220,10220,28
|
|
20240112,122200,359795350,10220,10220,10220,10220,100
|
|
20240112,122100,358773350,10220,10220,10220,10220,1
|
|
20240112,122000,358763130,10220,10220,10220,10220,2
|
|
20240112,121900,358742690,10220,10220,10220,10220,0
|
|
20240112,121800,358742690,10220,10210,10220,10200,317
|
|
20240112,121700,355506660,10210,10210,10210,10210,0
|
|
20240112,121600,355506660,10210,10210,10210,10210,0
|
|
20240112,121500,355506660,10210,10210,10210,10210,160
|
|
20240112,121400,353873060,10210,10210,10210,10210,1
|
|
20240112,121300,353862850,10210,10210,10210,10210,0
|
|
20240112,121200,353862850,10210,10210,10210,10210,0
|
|
20240112,121100,353862850,10210,10210,10210,10210,1
|
|
20240112,121000,353852640,10210,10210,10210,10210,0
|
|
20240112,120900,353852640,10210,10210,10210,10210,0
|
|
20240112,120800,353852640,10210,10220,10220,10210,501
|
|
20240112,120700,348736930,10240,10240,10240,10240,98
|
|
20240112,120600,347733410,10230,10230,10230,10230,47
|
|
20240112,120500,347252600,10230,10230,10230,10230,0
|
|
20240112,120400,347252600,10230,10210,10230,10210,102
|
|
20240112,120300,346209170,10220,10220,10220,10220,100
|
|
20240112,120200,345187170,10220,10220,10220,10220,20
|
|
20240112,120100,344982770,10220,10220,10230,10220,12
|
|
20240112,120000,344860080,10220,10250,10260,10220,2106
|
|
20240112,115900,323273540,10240,10220,10240,10200,3719
|
|
20240112,115800,285206790,10200,10200,10200,10200,1
|
|
20240112,115700,285196590,10200,10200,10200,10200,0
|
|
20240112,115600,285196590,10200,10200,10200,10200,0
|
|
20240112,115500,285196590,10200,10200,10200,10200,2
|
|
20240112,115400,285176190,10190,10190,10190,10190,1
|
|
20240112,115300,285166000,10200,10200,10200,10200,1
|
|
20240112,115200,285155800,10190,10190,10190,10190,0
|
|
20240112,115100,285155800,10190,10200,10220,10190,5
|
|
20240112,115000,285104810,10220,10220,10220,10210,13
|
|
20240112,114900,284972040,10230,10230,10230,10230,50
|
|
20240112,114800,284460540,10230,10230,10230,10230,26
|
|
20240112,114700,284194560,10230,10230,10230,10230,15
|
|
20240112,114600,284041110,10230,10220,10230,10220,3699
|
|
20240112,114500,246216510,10220,10200,10220,10200,209
|
|
20240112,114400,244084090,10200,10180,10200,10180,2
|
|
20240112,114300,244063710,10190,10190,10190,10190,47
|
|
20240112,114200,243584780,10180,10180,10180,10180,0
|
|
20240112,114100,243584780,10180,10180,10180,10180,2
|
|
20240112,114000,243564420,10180,10180,10180,10180,1
|
|
20240112,113900,243554240,10180,10180,10180,10180,0
|
|
20240112,113800,243554240,10180,10180,10180,10180,1
|
|
20240112,113700,243544060,10190,10190,10190,10190,1
|
|
20240112,113600,243533870,10190,10190,10190,10190,0
|
|
20240112,113500,243533870,10190,10190,10190,10190,0
|
|
20240112,113400,243533870,10190,10190,10190,10190,0
|
|
20240112,113300,243533870,10190,10170,10190,10160,415
|
|
20240112,113200,239317340,10180,10180,10180,10180,0
|
|
20240112,113100,239317340,10180,10160,10180,10160,2
|
|
20240112,113000,239297000,10170,10190,10190,10170,101
|
|
20240112,112900,238267830,10190,10190,10190,10190,310
|
|
20240112,112800,235108930,10190,10190,10190,10190,2
|
|
20240112,112700,235088550,10190,10190,10190,10190,11
|
|
20240112,112600,234976460,10180,10180,10180,10180,2
|
|
20240112,112500,234956100,10160,10160,10160,10160,0
|
|
20240112,112400,234956100,10160,10180,10180,10160,2
|
|
20240112,112300,234935760,10190,10190,10190,10190,1
|
|
20240112,112200,234925570,10160,10160,10160,10160,0
|
|
20240112,112100,234925570,10160,10190,10190,10160,3
|
|
20240112,112000,234895060,10190,10190,10190,10190,0
|
|
20240112,111900,234895060,10190,10190,10190,10190,5
|
|
20240112,111800,234844110,10160,10170,10170,10160,31
|
|
20240112,111700,234528850,10190,10180,10190,10180,43
|
|
20240112,111600,234090690,10180,10180,10180,10180,18
|
|
20240112,111500,233907450,10170,10180,10180,10170,21
|
|
20240112,111400,233693870,10170,10180,10180,10170,2
|
|
20240112,111300,233673520,10180,10180,10180,10180,6
|
|
20240112,111200,233612440,10160,10160,10160,10160,0
|
|
20240112,111100,233612440,10160,10180,10180,10160,11
|
|
20240112,111000,233500500,10160,10180,10180,10160,58
|
|
20240112,110900,232910220,10180,10180,10180,10180,139
|
|
20240112,110800,231495200,10180,10180,10180,10180,0
|
|
20240112,110700,231495200,10180,10180,10180,10180,19
|
|
20240112,110600,231301780,10180,10170,10180,10170,5
|
|
20240112,110500,231250920,10180,10180,10180,10180,0
|
|
20240112,110400,231250920,10180,10180,10180,10180,95
|
|
20240112,110300,230283820,10170,10160,10170,10160,335
|
|
20240112,110200,226876950,10160,10160,10160,10160,10
|
|
20240112,110100,226775350,10150,10150,10150,10150,9
|
|
20240112,110000,226684000,10160,10160,10160,10160,0
|
|
20240112,105900,226684000,10160,10160,10160,10160,1
|
|
20240112,105800,226673840,10140,10140,10140,10140,33
|
|
20240112,105700,226339220,10140,10140,10140,10140,406
|
|
20240112,105600,222222380,10150,10150,10150,10150,0
|
|
20240112,105500,222222380,10150,10150,10150,10150,0
|
|
20240112,105400,222222380,10150,10150,10150,10150,0
|
|
20240112,105300,222222380,10150,10150,10150,10150,202
|
|
20240112,105200,220172080,10170,10170,10170,10170,1
|
|
20240112,105100,220161910,10150,10150,10150,10150,4
|
|
20240112,105000,220121310,10170,10170,10170,10170,1
|
|
20240112,104900,220111140,10140,10140,10140,10140,0
|
|
20240112,104800,220111140,10140,10170,10170,10140,11
|
|
20240112,104700,219999300,10170,10170,10170,10170,0
|
|
20240112,104600,219999300,10170,10170,10170,10170,1
|
|
20240112,104500,219989130,10140,10140,10140,10140,1
|
|
20240112,104400,219978990,10170,10140,10170,10140,19
|
|
20240112,104300,219785820,10170,10170,10170,10170,1
|
|
20240112,104200,219775650,10140,10140,10140,10140,0
|
|
20240112,104100,219775650,10140,10170,10170,10140,227
|
|
20240112,104000,217467960,10170,10170,10170,10170,0
|
|
20240112,103900,217467960,10170,10170,10170,10170,0
|
|
20240112,103800,217467960,10170,10170,10170,10170,500
|
|
20240112,103700,212382960,10140,10140,10140,10140,1
|
|
20240112,103600,212372820,10170,10170,10170,10170,3
|
|
20240112,103500,212342310,10170,10170,10170,10170,0
|
|
20240112,103400,212342310,10170,10170,10170,10170,1
|
|
20240112,103300,212332140,10140,10150,10150,10140,1124
|
|
20240112,103200,200934770,10150,10150,10150,10150,229
|
|
20240112,103100,198610420,10150,10170,10170,10150,227
|
|
20240112,103000,196306250,10150,10150,10150,10150,1
|
|
20240112,102900,196296100,10170,10170,10170,10150,207
|
|
20240112,102800,194194910,10150,10150,10150,10150,1
|
|
20240112,102700,194184760,10170,10170,10170,10170,1
|
|
20240112,102600,194174590,10150,10150,10150,10150,0
|
|
20240112,102500,194174590,10150,10150,10150,10150,0
|
|
20240112,102400,194174590,10150,10150,10150,10150,3
|
|
20240112,102300,194144140,10140,10140,10140,10140,1
|
|
20240112,102200,194134000,10170,10170,10170,10170,1
|
|
20240112,102100,194123830,10170,10140,10170,10140,5
|
|
20240112,102000,194073070,10140,10140,10140,10140,1
|
|
20240112,101900,194062930,10140,10140,10140,10140,140
|
|
20240112,101800,192643330,10170,10170,10170,10170,0
|
|
20240112,101700,192643330,10170,10170,10170,10170,0
|
|
20240112,101600,192643330,10170,10170,10170,10170,5
|
|
20240112,101500,192592480,10170,10170,10170,10170,10
|
|
20240112,101400,192490780,10170,10170,10170,10170,2
|
|
20240112,101300,192470440,10140,10140,10150,10140,8
|
|
20240112,101200,192389310,10130,10130,10130,10130,0
|
|
20240112,101100,192389310,10130,10130,10130,10130,0
|
|
20240112,101000,192389310,10130,10130,10130,10130,139
|
|
20240112,100900,190981240,10160,10160,10160,10160,100
|
|
20240112,100800,189965240,10160,10160,10160,10160,2
|
|
20240112,100700,189944920,10130,10130,10130,10130,172
|
|
20240112,100600,188202560,10130,10120,10130,10120,5
|
|
20240112,100500,188151950,10110,10110,10110,10110,2
|
|
20240112,100400,188131730,10110,10110,10110,10110,20
|
|
20240112,100300,187929530,10130,10120,10130,10110,99
|
|
20240112,100200,186928300,10120,10120,10120,10120,64
|
|
20240112,100100,186280620,10120,10120,10120,10120,32
|
|
20240112,100000,185956780,10120,10120,10120,10120,371
|
|
20240112,095900,182202260,10120,10120,10120,10120,50
|
|
20240112,095800,181696260,10110,10120,10120,10110,21
|
|
20240112,095700,181483750,10120,10120,10120,10110,253
|
|
20240112,095600,178925390,10120,10130,10130,10120,3632
|
|
20240112,095500,142153640,10140,10140,10140,10140,319
|
|
20240112,095400,138918980,10140,10140,10140,10140,1
|
|
20240112,095300,138908840,10140,10150,10150,10140,424
|
|
20240112,095200,134605480,10150,10160,10160,10150,556
|
|
20240112,095100,128961080,10160,10160,10160,10150,75
|
|
20240112,095000,128199800,10160,10160,10160,10160,2
|
|
20240112,094900,128179480,10140,10140,10140,10140,5
|
|
20240112,094800,128128780,10140,10140,10140,10140,1
|
|
20240112,094700,128118640,10150,10160,10160,10150,6
|
|
20240112,094600,128057690,10160,10130,10160,10130,25
|
|
20240112,094500,127804330,10130,10140,10140,10130,347
|
|
20240112,094400,124285760,10140,10140,10180,10140,29
|
|
20240112,094300,123991000,10140,10150,10150,10140,101
|
|
20240112,094200,122966850,10150,10150,10150,10150,0
|
|
20240112,094100,122966850,10150,10150,10150,10150,335
|
|
20240112,094000,119566600,10150,10150,10150,10150,141
|
|
20240112,093900,118135450,10150,10150,10150,10150,230
|
|
20240112,093800,115800950,10170,10200,10200,10170,140
|
|
20240112,093700,114374130,10200,10210,10210,10200,5
|
|
20240112,093600,114323090,10180,10180,10180,10150,62
|
|
20240112,093500,113693730,10160,10180,10180,10160,27
|
|
20240112,093400,113418910,10180,10180,10180,10160,3115
|
|
20240112,093300,81742680,10180,10180,10200,10180,18
|
|
20240112,093200,81559300,10200,10200,10200,10170,34
|
|
20240112,093100,81212890,10180,10180,10200,10180,308
|
|
20240112,093000,78077430,10180,10200,10200,10180,12
|
|
20240112,092900,77955050,10170,10180,10180,10170,199
|
|
20240112,092800,75931170,10170,10170,10170,10170,1
|
|
20240112,092700,75921000,10170,10170,10170,10170,7
|
|
20240112,092600,75849810,10210,10190,10210,10180,1781
|
|
20240112,092500,57705020,10210,10210,10210,10210,300
|
|
20240112,092400,54642020,10190,10200,10200,10190,794
|
|
20240112,092300,46545910,10200,10200,10200,10200,101
|
|
20240112,092200,45515710,10220,10220,10220,10220,1
|
|
20240112,092100,45505490,10200,10210,10220,10200,53
|
|
20240112,092000,44964340,10200,10200,10200,10200,6
|
|
20240112,091900,44903140,10210,10220,10220,10210,15
|
|
20240112,091800,44749890,10230,10210,10230,10210,151
|
|
20240112,091700,43208160,10230,10230,10230,10230,100
|
|
20240112,091600,42185160,10220,10220,10220,10220,0
|
|
20240112,091500,42185160,10220,10210,10220,10210,468
|
|
20240112,091400,37403880,10220,10200,10220,10200,858
|
|
20240112,091300,28635140,10210,10210,10210,10210,0
|
|
20240112,091200,28635140,10210,10230,10230,10210,504
|
|
20240112,091100,23486440,10230,10220,10230,10220,421
|
|
20240112,091000,19179790,10220,10210,10220,10210,412
|
|
20240112,090900,14973170,10230,10200,10230,10200,493
|
|
20240112,090800,9939830,10200,10200,10200,10200,1
|
|
20240112,090700,9929630,10200,10230,10230,10200,5
|
|
20240112,090600,9878600,10220,10200,10220,10200,466
|
|
20240112,090500,5125340,10200,10200,10200,10200,1
|
|
20240112,090400,5115140,10210,10230,10230,10210,3
|
|
20240112,090300,5084470,10200,10240,10240,10200,8
|
|
20240112,090200,5002790,10190,10190,10190,10190,0
|
|
20240112,090100,5002790,10190,10190,10190,10190,100
|
|
20240112,090000,3983790,10240,10180,10240,10180,391
|