579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,183600,565209590,10060,10060,10060,10060,1061
|
|
20240116,183500,565209590,10060,10060,10060,10060,0
|
|
20240116,183400,565209590,10060,10060,10060,10060,0
|
|
20240116,183300,565209590,10060,10060,10060,10060,0
|
|
20240116,183200,565209590,10060,10060,10060,10060,0
|
|
20240116,183100,565209590,10060,10060,10060,10060,0
|
|
20240116,183000,565209590,10060,10060,10060,10060,0
|
|
20240116,182900,565209590,10060,10060,10060,10060,0
|
|
20240116,182800,565209590,10060,10060,10060,10060,0
|
|
20240116,182700,565209590,10060,10060,10060,10060,0
|
|
20240116,182600,565209590,10060,10060,10060,10060,0
|
|
20240116,182500,565209590,10060,10060,10060,10060,0
|
|
20240116,182400,565209590,10060,10060,10060,10060,0
|
|
20240116,182300,565209590,10060,10060,10060,10060,0
|
|
20240116,182200,565209590,10060,10060,10060,10060,0
|
|
20240116,182100,565209590,10060,10060,10060,10060,0
|
|
20240116,182000,565209590,10060,10060,10060,10060,0
|
|
20240116,181900,565209590,10060,10060,10060,10060,0
|
|
20240116,181800,565209590,10060,10060,10060,10060,0
|
|
20240116,181700,565209590,10060,10060,10060,10060,0
|
|
20240116,181600,565209590,10060,10060,10060,10060,0
|
|
20240116,181500,565209590,10060,10060,10060,10060,0
|
|
20240116,181400,565209590,10060,10060,10060,10060,0
|
|
20240116,181300,565209590,10060,10060,10060,10060,0
|
|
20240116,181200,565209590,10060,10060,10060,10060,0
|
|
20240116,181100,565209590,10060,10060,10060,10060,0
|
|
20240116,181000,565209590,10060,10060,10060,10060,0
|
|
20240116,180900,565209590,10060,10060,10060,10060,0
|
|
20240116,180800,565209590,10060,10060,10060,10060,0
|
|
20240116,180700,565209590,10060,10060,10060,10060,0
|
|
20240116,180600,565209590,10060,10060,10060,10060,1061
|
|
20240116,180500,565209590,10060,10060,10060,10060,0
|
|
20240116,180400,565209590,10060,10060,10060,10060,0
|
|
20240116,180300,565209590,10060,10060,10060,10060,0
|
|
20240116,180200,565209590,10060,10060,10060,10060,0
|
|
20240116,180100,565209590,10060,10060,10060,10060,0
|
|
20240116,180000,565209590,10060,10060,10060,10060,0
|
|
20240116,175900,565209590,10060,10060,10060,10060,0
|
|
20240116,175800,565209590,10060,10060,10060,10060,0
|
|
20240116,175700,565209590,10060,10060,10060,10060,0
|
|
20240116,175600,565209590,10060,10060,10060,10060,0
|
|
20240116,175500,565209590,10060,10060,10060,10060,0
|
|
20240116,175400,565209590,10060,10060,10060,10060,0
|
|
20240116,175300,565209590,10060,10060,10060,10060,0
|
|
20240116,175200,565209590,10060,10060,10060,10060,0
|
|
20240116,175100,565209590,10060,10060,10060,10060,0
|
|
20240116,175000,565209590,10060,10060,10060,10060,0
|
|
20240116,174900,565209590,10060,10060,10060,10060,0
|
|
20240116,174800,565209590,10060,10060,10060,10060,0
|
|
20240116,174700,565209590,10060,10060,10060,10060,0
|
|
20240116,174600,565209590,10060,10060,10060,10060,0
|
|
20240116,174500,565209590,10060,10060,10060,10060,0
|
|
20240116,174400,565209590,10060,10060,10060,10060,0
|
|
20240116,174300,565209590,10060,10060,10060,10060,0
|
|
20240116,174200,565209590,10060,10060,10060,10060,0
|
|
20240116,174100,565209590,10060,10060,10060,10060,0
|
|
20240116,174000,565209590,10060,10060,10060,10060,0
|
|
20240116,173900,565209590,10060,10060,10060,10060,0
|
|
20240116,173800,565209590,10060,10060,10060,10060,0
|
|
20240116,173700,565209590,10060,10060,10060,10060,0
|
|
20240116,173600,565209590,10060,10060,10060,10060,1061
|
|
20240116,173500,565209590,10060,10060,10060,10060,0
|
|
20240116,173400,565209590,10060,10060,10060,10060,0
|
|
20240116,173300,565209590,10060,10060,10060,10060,0
|
|
20240116,173200,565209590,10060,10060,10060,10060,0
|
|
20240116,173100,565209590,10060,10060,10060,10060,0
|
|
20240116,173000,565209590,10060,10060,10060,10060,0
|
|
20240116,172900,565209590,10060,10060,10060,10060,0
|
|
20240116,172800,565209590,10060,10060,10060,10060,0
|
|
20240116,172700,565209590,10060,10060,10060,10060,0
|
|
20240116,172600,565209590,10060,10060,10060,10060,0
|
|
20240116,172500,565209590,10060,10060,10060,10060,0
|
|
20240116,172400,565209590,10060,10060,10060,10060,0
|
|
20240116,172300,565209590,10060,10060,10060,10060,0
|
|
20240116,172200,565209590,10060,10060,10060,10060,0
|
|
20240116,172100,565209590,10060,10060,10060,10060,0
|
|
20240116,172000,565209590,10060,10060,10060,10060,0
|
|
20240116,171900,565209590,10060,10060,10060,10060,0
|
|
20240116,171800,565209590,10060,10060,10060,10060,0
|
|
20240116,171700,565209590,10060,10060,10060,10060,0
|
|
20240116,171600,565209590,10060,10060,10060,10060,0
|
|
20240116,171500,565209590,10060,10060,10060,10060,0
|
|
20240116,171400,565209590,10060,10060,10060,10060,0
|
|
20240116,171300,565209590,10060,10060,10060,10060,0
|
|
20240116,171200,565209590,10060,10060,10060,10060,0
|
|
20240116,171100,565209590,10060,10060,10060,10060,0
|
|
20240116,171000,565209590,10060,10060,10060,10060,0
|
|
20240116,170900,565209590,10060,10060,10060,10060,0
|
|
20240116,170800,565209590,10060,10060,10060,10060,0
|
|
20240116,170700,565209590,10060,10060,10060,10060,0
|
|
20240116,170600,565209590,10060,10060,10060,10060,1061
|
|
20240116,170500,565209590,10060,10060,10060,10060,0
|
|
20240116,170400,565209590,10060,10060,10060,10060,0
|
|
20240116,170300,565209590,10060,10060,10060,10060,0
|
|
20240116,170200,565209590,10060,10060,10060,10060,0
|
|
20240116,170100,565209590,10060,10060,10060,10060,0
|
|
20240116,170000,565209590,10060,10060,10060,10060,0
|
|
20240116,165900,565209590,10060,10060,10060,10060,0
|
|
20240116,165800,565209590,10060,10060,10060,10060,0
|
|
20240116,165700,565209590,10060,10060,10060,10060,0
|
|
20240116,165600,565209590,10060,10060,10060,10060,0
|
|
20240116,165500,565209590,10060,10060,10060,10060,0
|
|
20240116,165400,565209590,10060,10060,10060,10060,0
|
|
20240116,165300,565209590,10060,10060,10060,10060,0
|
|
20240116,165200,565209590,10060,10060,10060,10060,0
|
|
20240116,165100,565209590,10060,10060,10060,10060,0
|
|
20240116,165000,565209590,10060,10060,10060,10060,0
|
|
20240116,164900,565209590,10060,10060,10060,10060,0
|
|
20240116,164800,565209590,10060,10060,10060,10060,0
|
|
20240116,164700,565209590,10060,10060,10060,10060,0
|
|
20240116,164600,565209590,10060,10060,10060,10060,0
|
|
20240116,164500,565209590,10060,10060,10060,10060,0
|
|
20240116,164400,565209590,10060,10060,10060,10060,0
|
|
20240116,164300,565209590,10060,10060,10060,10060,0
|
|
20240116,164200,565209590,10060,10060,10060,10060,0
|
|
20240116,164100,565209590,10060,10060,10060,10060,0
|
|
20240116,164000,565209590,10060,10060,10060,10060,0
|
|
20240116,163900,565209590,10060,10060,10060,10060,0
|
|
20240116,163800,565209590,10060,10060,10060,10060,0
|
|
20240116,163700,565209590,10060,10060,10060,10060,0
|
|
20240116,163600,565209590,10060,10060,10060,10060,1061
|
|
20240116,163500,565209590,10060,10060,10060,10060,0
|
|
20240116,163400,565209590,10060,10060,10060,10060,0
|
|
20240116,163300,565209590,10060,10060,10060,10060,0
|
|
20240116,163200,565209590,10060,10060,10060,10060,0
|
|
20240116,163100,565209590,10060,10060,10060,10060,0
|
|
20240116,163000,565209590,10060,10060,10060,10060,0
|
|
20240116,162900,565209590,10060,10060,10060,10060,0
|
|
20240116,162800,565209590,10060,10060,10060,10060,0
|
|
20240116,162700,565209590,10060,10060,10060,10060,0
|
|
20240116,162600,565209590,10060,10060,10060,10060,0
|
|
20240116,162500,565209590,10060,10060,10060,10060,0
|
|
20240116,162400,565209590,10060,10060,10060,10060,0
|
|
20240116,162300,565209590,10060,10060,10060,10060,0
|
|
20240116,162200,565209590,10060,10060,10060,10060,0
|
|
20240116,162100,565209590,10060,10060,10060,10060,0
|
|
20240116,162000,565209590,10060,10060,10060,10060,0
|
|
20240116,161900,565209590,10060,10060,10060,10060,0
|
|
20240116,161800,565209590,10060,10060,10060,10060,0
|
|
20240116,161700,565209590,10060,10060,10060,10060,0
|
|
20240116,161600,565209590,10060,10060,10060,10060,0
|
|
20240116,161500,565209590,10060,10060,10060,10060,0
|
|
20240116,161400,565209590,10060,10060,10060,10060,0
|
|
20240116,161300,565209590,10060,10060,10060,10060,0
|
|
20240116,161200,565209590,10060,10060,10060,10060,0
|
|
20240116,161100,565209590,10060,10060,10060,10060,0
|
|
20240116,161000,565209590,10060,10060,10060,10060,0
|
|
20240116,160900,565209590,10060,10060,10060,10060,0
|
|
20240116,160800,565209590,10060,10060,10060,10060,0
|
|
20240116,160700,565209590,10060,10060,10060,10060,0
|
|
20240116,160600,565209590,10060,10060,10060,10060,1061
|
|
20240116,160500,565209590,10060,10060,10060,10060,0
|
|
20240116,160400,565209590,10060,10060,10060,10060,0
|
|
20240116,160300,565209590,10060,10060,10060,10060,0
|
|
20240116,160200,565209590,10060,10060,10060,10060,0
|
|
20240116,160100,565209590,10060,10060,10060,10060,0
|
|
20240116,160000,565209590,10060,10060,10060,10060,0
|
|
20240116,155900,565209590,10060,10060,10060,10060,0
|
|
20240116,155800,565209590,10060,10060,10060,10060,0
|
|
20240116,155700,565209590,10060,10060,10060,10060,0
|
|
20240116,155600,565209590,10060,10060,10060,10060,0
|
|
20240116,155500,565209590,10060,10060,10060,10060,0
|
|
20240116,155400,565209590,10060,10060,10060,10060,0
|
|
20240116,155300,565209590,10060,10060,10060,10060,0
|
|
20240116,155200,565209590,10060,10060,10060,10060,0
|
|
20240116,155100,565209590,10060,10060,10060,10060,0
|
|
20240116,155000,565209590,10060,10060,10060,10060,0
|
|
20240116,154900,565209590,10060,10060,10060,10060,0
|
|
20240116,154800,565209590,10060,10060,10060,10060,0
|
|
20240116,154700,565209590,10060,10060,10060,10060,0
|
|
20240116,154600,565209590,10060,10060,10060,10060,0
|
|
20240116,154500,565209590,10060,10060,10060,10060,0
|
|
20240116,154400,565209590,10060,10060,10060,10060,0
|
|
20240116,154300,565209590,10060,10060,10060,10060,0
|
|
20240116,154200,565209590,10060,10060,10060,10060,0
|
|
20240116,154100,565209590,10060,10060,10060,10060,0
|
|
20240116,154000,565209590,10060,10060,10060,10060,0
|
|
20240116,153900,565209590,10060,10060,10060,10060,0
|
|
20240116,153800,565209590,10060,10060,10060,10060,0
|
|
20240116,153700,565209590,10060,10060,10060,10060,0
|
|
20240116,153600,565209590,10060,10060,10060,10060,1061
|
|
20240116,153500,565209590,10060,10060,10060,10060,0
|
|
20240116,153400,565209590,10060,10060,10060,10060,0
|
|
20240116,153300,565209590,10060,10060,10060,10060,0
|
|
20240116,153200,565209590,10060,10060,10060,10060,0
|
|
20240116,153100,565209590,10060,10060,10060,10060,0
|
|
20240116,153000,565209590,10060,10060,10060,10060,1061
|
|
20240116,152900,554535930,10070,10070,10070,10070,0
|
|
20240116,152800,554535930,10070,10070,10070,10070,0
|
|
20240116,152700,554535930,10070,10070,10070,10070,0
|
|
20240116,152600,554535930,10070,10070,10070,10070,0
|
|
20240116,152500,554535930,10070,10070,10070,10070,0
|
|
20240116,152400,554535930,10070,10070,10070,10070,0
|
|
20240116,152300,554535930,10070,10070,10070,10070,0
|
|
20240116,152200,554535930,10070,10070,10070,10070,0
|
|
20240116,152100,554535930,10070,10070,10070,10070,0
|
|
20240116,152000,554535930,10070,10070,10070,10070,0
|
|
20240116,151900,554535930,10070,10080,10080,10070,606
|
|
20240116,151800,548431510,10070,10070,10070,10070,0
|
|
20240116,151700,548431510,10070,10070,10070,10070,0
|
|
20240116,151600,548431510,10070,10070,10070,10070,1
|
|
20240116,151500,548421440,10080,10070,10080,10070,2
|
|
20240116,151400,548401290,10070,10070,10070,10070,0
|
|
20240116,151300,548401290,10070,10070,10070,10070,708
|
|
20240116,151200,541271730,10070,10080,10080,10070,1659
|
|
20240116,151100,524561470,10090,10090,10090,10090,33
|
|
20240116,151000,524228500,10080,10080,10080,10080,100
|
|
20240116,150900,523220500,10070,10080,10080,10070,531
|
|
20240116,150800,517873320,10070,10070,10070,10070,50
|
|
20240116,150700,517369820,10070,10080,10080,10070,557
|
|
20240116,150600,511760780,10080,10080,10080,10080,0
|
|
20240116,150500,511760780,10080,10080,10090,10080,546
|
|
20240116,150400,506256610,10080,10080,10080,10080,36
|
|
20240116,150300,505893730,10080,10080,10080,10080,0
|
|
20240116,150200,505893730,10080,10080,10080,10080,0
|
|
20240116,150100,505893730,10080,10080,10080,10080,0
|
|
20240116,150000,505893730,10080,10090,10090,10080,48
|
|
20240116,145900,505409640,10090,10090,10090,10090,77
|
|
20240116,145800,504632710,10110,10110,10110,10110,8
|
|
20240116,145700,504551830,10090,10090,10090,10090,0
|
|
20240116,145600,504551830,10090,10090,10090,10090,0
|
|
20240116,145500,504551830,10090,10090,10090,10090,0
|
|
20240116,145400,504551830,10090,10090,10090,10090,60
|
|
20240116,145300,503946430,10090,10090,10090,10090,0
|
|
20240116,145200,503946430,10090,10090,10090,10090,0
|
|
20240116,145100,503946430,10090,10090,10090,10090,2
|
|
20240116,145000,503926250,10080,10080,10080,10080,0
|
|
20240116,144900,503926250,10080,10080,10080,10080,19
|
|
20240116,144800,503734730,10090,10090,10090,10090,100
|
|
20240116,144700,502725730,10090,10090,10090,10090,2
|
|
20240116,144600,502705550,10100,10090,10100,10090,502
|
|
20240116,144500,497635750,10090,10090,10090,10090,0
|
|
20240116,144400,497635750,10090,10090,10090,10090,0
|
|
20240116,144300,497635750,10090,10090,10090,10090,4
|
|
20240116,144200,497595390,10090,10090,10090,10090,1
|
|
20240116,144100,497585300,10080,10080,10080,10080,633
|
|
20240116,144000,491204660,10080,10080,10080,10080,9
|
|
20240116,143900,491113940,10090,10090,10090,10090,0
|
|
20240116,143800,491113940,10090,10090,10090,10090,0
|
|
20240116,143700,491113940,10090,10090,10090,10090,1
|
|
20240116,143600,491103850,10080,10080,10080,10080,100
|
|
20240116,143500,490095850,10080,10080,10080,10080,0
|
|
20240116,143400,490095850,10080,10080,10080,10080,0
|
|
20240116,143300,490095850,10080,10080,10080,10080,0
|
|
20240116,143200,490095850,10080,10080,10080,10080,3
|
|
20240116,143100,490065610,10080,10080,10080,10080,1
|
|
20240116,143000,490055530,10080,10080,10080,10080,20
|
|
20240116,142900,489853930,10080,10080,10080,10080,10
|
|
20240116,142800,489753130,10080,10080,10080,10080,1
|
|
20240116,142700,489743050,10080,10070,10080,10070,123
|
|
20240116,142600,488503440,10070,10090,10090,10070,2281
|
|
20240116,142500,465507010,10090,10090,10090,10090,0
|
|
20240116,142400,465507010,10090,10090,10090,10090,0
|
|
20240116,142300,465507010,10090,10090,10090,10090,0
|
|
20240116,142200,465507010,10090,10090,10090,10090,100
|
|
20240116,142100,464498010,10090,10090,10090,10090,0
|
|
20240116,142000,464498010,10090,10090,10090,10090,0
|
|
20240116,141900,464498010,10090,10090,10090,10090,14
|
|
20240116,141800,464356750,10080,10080,10080,10080,0
|
|
20240116,141700,464356750,10080,10080,10080,10080,0
|
|
20240116,141600,464356750,10080,10080,10080,10080,100
|
|
20240116,141500,463348750,10080,10080,10080,10080,0
|
|
20240116,141400,463348750,10080,10090,10090,10080,1325
|
|
20240116,141300,449991560,10090,10090,10090,10090,70
|
|
20240116,141200,449285260,10090,10090,10090,10090,210
|
|
20240116,141100,447166360,10090,10090,10090,10090,0
|
|
20240116,141000,447166360,10090,10090,10090,10090,0
|
|
20240116,140900,447166360,10090,10090,10090,10090,0
|
|
20240116,140800,447166360,10090,10090,10090,10090,0
|
|
20240116,140700,447166360,10090,10120,10120,10090,1996
|
|
20240116,140600,427016530,10120,10120,10120,10120,0
|
|
20240116,140500,427016530,10120,10120,10140,10120,451
|
|
20240116,140400,422447770,10110,10110,10110,10110,0
|
|
20240116,140300,422447770,10110,10110,10110,10110,0
|
|
20240116,140200,422447770,10110,10110,10110,10110,15
|
|
20240116,140100,422296120,10110,10110,10110,10110,0
|
|
20240116,140000,422296120,10110,10110,10110,10110,97
|
|
20240116,135900,421315450,10110,10110,10110,10110,0
|
|
20240116,135800,421315450,10110,10110,10110,10110,102
|
|
20240116,135700,420284230,10110,10110,10110,10110,0
|
|
20240116,135600,420284230,10110,10110,10110,10110,0
|
|
20240116,135500,420284230,10110,10110,10110,10110,1
|
|
20240116,135400,420274120,10110,10120,10120,10110,249
|
|
20240116,135300,417754340,10120,10120,10120,10120,132
|
|
20240116,135200,416418500,10140,10140,10140,10140,1
|
|
20240116,135100,416408360,10120,10120,10120,10120,132
|
|
20240116,135000,415072520,10120,10120,10120,10120,0
|
|
20240116,134900,415072520,10120,10120,10120,10120,0
|
|
20240116,134800,415072520,10120,10120,10120,10120,2
|
|
20240116,134700,415052280,10130,10130,10130,10130,1
|
|
20240116,134600,415042150,10120,10120,10120,10120,0
|
|
20240116,134500,415042150,10120,10120,10120,10120,2
|
|
20240116,134400,415021910,10120,10120,10120,10120,1
|
|
20240116,134300,415011790,10120,10120,10120,10120,0
|
|
20240116,134200,415011790,10120,10120,10120,10120,0
|
|
20240116,134100,415011790,10120,10100,10120,10100,20
|
|
20240116,134000,414809590,10100,10100,10100,10100,15
|
|
20240116,133900,414658090,10100,10100,10100,10100,0
|
|
20240116,133800,414658090,10100,10100,10100,10100,0
|
|
20240116,133700,414658090,10100,10100,10100,10100,0
|
|
20240116,133600,414658090,10100,10120,10120,10100,138
|
|
20240116,133500,413263010,10140,10140,10140,10140,1
|
|
20240116,133400,413252870,10130,10130,10130,10130,10
|
|
20240116,133300,413151570,10110,10110,10110,10110,392
|
|
20240116,133200,409188450,10110,10110,10110,10110,2
|
|
20240116,133100,409168230,10090,10090,10090,10090,15
|
|
20240116,133000,409016880,10100,10100,10100,10100,547
|
|
20240116,132900,403492180,10100,10100,10100,10100,15
|
|
20240116,132800,403340680,10110,10110,10110,10110,0
|
|
20240116,132700,403340680,10110,10110,10110,10110,1
|
|
20240116,132600,403330570,10130,10130,10130,10130,0
|
|
20240116,132500,403330570,10130,10130,10130,10130,0
|
|
20240116,132400,403330570,10130,10130,10130,10130,1
|
|
20240116,132300,403320440,10130,10130,10130,10130,1
|
|
20240116,132200,403310310,10100,10100,10100,10100,0
|
|
20240116,132100,403310310,10100,10100,10100,10100,2
|
|
20240116,132000,403290110,10100,10100,10100,10100,0
|
|
20240116,131900,403290110,10100,10100,10100,10100,0
|
|
20240116,131800,403290110,10100,10100,10100,10100,0
|
|
20240116,131700,403290110,10100,10100,10100,10100,0
|
|
20240116,131600,403290110,10100,10100,10100,10100,0
|
|
20240116,131500,403290110,10100,10110,10110,10100,1184
|
|
20240116,131400,391326560,10130,10130,10130,10130,0
|
|
20240116,131300,391326560,10130,10130,10130,10130,0
|
|
20240116,131200,391326560,10130,10130,10130,10130,1
|
|
20240116,131100,391316430,10110,10110,10110,10110,0
|
|
20240116,131000,391316430,10110,10110,10110,10110,0
|
|
20240116,130900,391316430,10110,10110,10110,10110,5
|
|
20240116,130800,391265880,10120,10120,10120,10120,234
|
|
20240116,130700,388897800,10120,10120,10120,10120,0
|
|
20240116,130600,388897800,10120,10120,10120,10120,0
|
|
20240116,130500,388897800,10120,10120,10120,10120,0
|
|
20240116,130400,388897800,10120,10120,10120,10120,0
|
|
20240116,130300,388897800,10120,10120,10120,10120,0
|
|
20240116,130200,388897800,10120,10120,10120,10120,0
|
|
20240116,130100,388897800,10120,10120,10120,10120,0
|
|
20240116,130000,388897800,10120,10120,10120,10120,0
|
|
20240116,125900,388897800,10120,10120,10120,10120,2
|
|
20240116,125800,388877560,10120,10120,10120,10120,5
|
|
20240116,125700,388826960,10110,10110,10110,10110,0
|
|
20240116,125600,388826960,10110,10110,10110,10110,0
|
|
20240116,125500,388826960,10110,10110,10110,10110,0
|
|
20240116,125400,388826960,10110,10110,10110,10110,0
|
|
20240116,125300,388826960,10110,10110,10110,10110,0
|
|
20240116,125200,388826960,10110,10110,10110,10110,0
|
|
20240116,125100,388826960,10110,10110,10110,10110,0
|
|
20240116,125000,388826960,10110,10110,10110,10110,0
|
|
20240116,124900,388826960,10110,10110,10110,10110,0
|
|
20240116,124800,388826960,10110,10110,10110,10110,0
|
|
20240116,124700,388826960,10110,10110,10110,10110,0
|
|
20240116,124600,388826960,10110,10110,10110,10110,0
|
|
20240116,124500,388826960,10110,10110,10110,10110,0
|
|
20240116,124400,388826960,10110,10110,10110,10110,30
|
|
20240116,124300,388523660,10120,10120,10120,10120,0
|
|
20240116,124200,388523660,10120,10120,10120,10120,0
|
|
20240116,124100,388523660,10120,10120,10120,10120,0
|
|
20240116,124000,388523660,10120,10120,10120,10120,0
|
|
20240116,123900,388523660,10120,10120,10120,10120,0
|
|
20240116,123800,388523660,10120,10120,10120,10120,0
|
|
20240116,123700,388523660,10120,10120,10120,10120,5
|
|
20240116,123600,388473060,10110,10110,10110,10110,0
|
|
20240116,123500,388473060,10110,10110,10110,10110,0
|
|
20240116,123400,388473060,10110,10120,10120,10110,200
|
|
20240116,123300,386450730,10120,10120,10120,10120,0
|
|
20240116,123200,386450730,10120,10120,10120,10120,0
|
|
20240116,123100,386450730,10120,10120,10120,10120,156
|
|
20240116,123000,384872010,10120,10120,10120,10120,70
|
|
20240116,122900,384163610,10120,10120,10120,10120,0
|
|
20240116,122800,384163610,10120,10120,10120,10120,0
|
|
20240116,122700,384163610,10120,10120,10120,10120,0
|
|
20240116,122600,384163610,10120,10120,10120,10120,0
|
|
20240116,122500,384163610,10120,10120,10120,10120,0
|
|
20240116,122400,384163610,10120,10130,10130,10120,200
|
|
20240116,122300,382139510,10150,10150,10150,10150,30
|
|
20240116,122200,381835010,10120,10120,10120,10120,0
|
|
20240116,122100,381835010,10120,10140,10140,10120,40
|
|
20240116,122000,381429610,10130,10130,10130,10130,0
|
|
20240116,121900,381429610,10130,10130,10130,10130,0
|
|
20240116,121800,381429610,10130,10130,10130,10130,6
|
|
20240116,121700,381368830,10130,10130,10130,10130,0
|
|
20240116,121600,381368830,10130,10130,10130,10130,0
|
|
20240116,121500,381368830,10130,10130,10130,10130,0
|
|
20240116,121400,381368830,10130,10130,10130,10130,0
|
|
20240116,121300,381368830,10130,10130,10130,10130,0
|
|
20240116,121200,381368830,10130,10130,10130,10130,0
|
|
20240116,121100,381368830,10130,10130,10130,10130,0
|
|
20240116,121000,381368830,10130,10130,10130,10130,0
|
|
20240116,120900,381368830,10130,10130,10130,10130,0
|
|
20240116,120800,381368830,10130,10130,10130,10130,3
|
|
20240116,120700,381338440,10130,10120,10130,10120,120
|
|
20240116,120600,380123840,10130,10130,10130,10130,8
|
|
20240116,120500,380042800,10120,10120,10120,10120,0
|
|
20240116,120400,380042800,10120,10120,10120,10120,2
|
|
20240116,120300,380022560,10120,10120,10120,10120,21
|
|
20240116,120200,379810040,10120,10120,10120,10120,27
|
|
20240116,120100,379536800,10130,10130,10130,10130,26
|
|
20240116,120000,379273420,10130,10130,10130,10130,14
|
|
20240116,115900,379131600,10130,10130,10130,10130,0
|
|
20240116,115800,379131600,10130,10130,10130,10130,13
|
|
20240116,115700,378999910,10130,10130,10130,10130,83
|
|
20240116,115600,378159120,10140,10140,10140,10140,14
|
|
20240116,115500,378017160,10130,10130,10130,10130,11
|
|
20240116,115400,377905730,10140,10130,10140,10130,17
|
|
20240116,115300,377733390,10130,10130,10130,10130,101
|
|
20240116,115200,376710260,10140,10140,10140,10140,13
|
|
20240116,115100,376578440,10140,10130,10140,10130,205
|
|
20240116,115000,374499790,10140,10140,10140,10140,14
|
|
20240116,114900,374357830,10130,10140,10140,10130,18
|
|
20240116,114800,374175360,10140,10140,10140,10140,0
|
|
20240116,114700,374175360,10140,10140,10140,10140,14
|
|
20240116,114600,374033400,10140,10140,10140,10140,2
|
|
20240116,114500,374013120,10140,10140,10140,10140,68
|
|
20240116,114400,373323600,10130,10140,10140,10130,16
|
|
20240116,114300,373161390,10150,10150,10150,10150,13
|
|
20240116,114200,373029440,10140,10150,10150,10140,23
|
|
20240116,114100,372796000,10130,10130,10130,10130,1
|
|
20240116,114000,372785870,10130,10130,10140,10130,286
|
|
20240116,113900,369885910,10120,10130,10130,10120,4
|
|
20240116,113800,369845400,10130,10130,10130,10130,11
|
|
20240116,113700,369733970,10130,10130,10130,10130,0
|
|
20240116,113600,369733970,10130,10130,10130,10130,13
|
|
20240116,113500,369602280,10130,10130,10130,10130,0
|
|
20240116,113400,369602280,10130,10130,10130,10130,21
|
|
20240116,113300,369389550,10130,10130,10130,10130,0
|
|
20240116,113200,369389550,10130,10130,10130,10130,6
|
|
20240116,113100,369328770,10110,10110,10110,10110,0
|
|
20240116,113000,369328770,10110,10130,10130,10110,113
|
|
20240116,112900,368185910,10140,10140,10140,10140,14
|
|
20240116,112800,368043950,10140,10140,10140,10140,0
|
|
20240116,112700,368043950,10140,10140,10140,10140,13
|
|
20240116,112600,367912130,10100,10100,10100,10100,0
|
|
20240116,112500,367912130,10100,10100,10100,10100,0
|
|
20240116,112400,367912130,10100,10100,10100,10100,0
|
|
20240116,112300,367912130,10100,10100,10100,10100,0
|
|
20240116,112200,367912130,10100,10100,10100,10100,0
|
|
20240116,112100,367912130,10100,10120,10120,10100,490
|
|
20240116,112000,362960390,10110,10110,10110,10110,0
|
|
20240116,111900,362960390,10110,10110,10110,10110,16
|
|
20240116,111800,362798630,10120,10130,10130,10120,15
|
|
20240116,111700,362646700,10120,10130,10130,10120,49
|
|
20240116,111600,362150670,10140,10140,10140,10140,18
|
|
20240116,111500,361968150,10140,10140,10140,10140,0
|
|
20240116,111400,361968150,10140,10140,10140,10140,14
|
|
20240116,111300,361826190,10140,10140,10140,10140,3
|
|
20240116,111200,361795770,10140,10140,10140,10140,13
|
|
20240116,111100,361663950,10140,10140,10140,10140,0
|
|
20240116,111000,361663950,10140,10140,10140,10140,14
|
|
20240116,110900,361521990,10140,10140,10140,10140,13
|
|
20240116,110800,361390170,10130,10130,10130,10130,0
|
|
20240116,110700,361390170,10130,10130,10130,10130,0
|
|
20240116,110600,361390170,10130,10130,10130,10130,84
|
|
20240116,110500,360539250,10130,10130,10130,10130,116
|
|
20240116,110400,359364170,10140,10140,10140,10140,0
|
|
20240116,110300,359364170,10140,10140,10140,10140,13
|
|
20240116,110200,359232350,10140,10140,10140,10140,1
|
|
20240116,110100,359222210,10130,10130,10130,10130,13
|
|
20240116,110000,359090520,10130,10130,10130,10130,33
|
|
20240116,105900,358756230,10120,10120,10120,10120,3
|
|
20240116,105800,358725870,10130,10130,10130,10130,13
|
|
20240116,105700,358594180,10120,10120,10120,10120,18
|
|
20240116,105600,358412020,10130,10130,10130,10130,14
|
|
20240116,105500,358270200,10120,10120,10120,10120,1
|
|
20240116,105400,358260080,10130,10130,10130,10130,13
|
|
20240116,105300,358128390,10130,10130,10130,10130,3
|
|
20240116,105200,358098000,10110,10110,10110,10110,0
|
|
20240116,105100,358098000,10110,10120,10120,10110,101
|
|
20240116,105000,357075890,10110,10110,10110,10110,50
|
|
20240116,104900,356570390,10110,10110,10110,10110,5
|
|
20240116,104800,356519840,10110,10110,10110,10110,10
|
|
20240116,104700,356418740,10110,10110,10110,10110,20
|
|
20240116,104600,356216540,10110,10110,10110,10110,3
|
|
20240116,104500,356186210,10110,10110,10110,10110,10
|
|
20240116,104400,356085110,10100,10100,10100,10100,304
|
|
20240116,104300,353014710,10110,10110,10110,10110,14
|
|
20240116,104200,352873170,10110,10110,10110,10110,4
|
|
20240116,104100,352832730,10110,10110,10110,10110,13
|
|
20240116,104000,352701300,10100,10100,10100,10100,6
|
|
20240116,103900,352640700,10100,10100,10100,10100,0
|
|
20240116,103800,352640700,10100,10100,10100,10100,0
|
|
20240116,103700,352640700,10100,10090,10100,10090,62
|
|
20240116,103600,352014620,10090,10090,10090,10090,1
|
|
20240116,103500,352004530,10070,10080,10080,10070,396
|
|
20240116,103400,348013350,10080,10060,10080,10060,17
|
|
20240116,103300,347842050,10050,10050,10050,10050,49
|
|
20240116,103200,347349600,10050,10090,10090,10050,966
|
|
20240116,103100,337625690,10100,10100,10100,10100,16
|
|
20240116,103000,337464090,10100,10100,10100,10100,0
|
|
20240116,102900,337464090,10100,10100,10100,10100,14
|
|
20240116,102800,337322690,10090,10090,10090,10090,50
|
|
20240116,102700,336818190,10090,10060,10090,10060,44
|
|
20240116,102600,336374840,10060,10060,10070,10060,491
|
|
20240116,102500,331433400,10060,10060,10060,10060,1
|
|
20240116,102400,331423340,10050,10050,10050,10050,372
|
|
20240116,102300,327684740,10050,10050,10050,10050,14
|
|
20240116,102200,327544040,10050,10050,10070,10050,38
|
|
20240116,102100,327161950,10060,10060,10060,10060,1
|
|
20240116,102000,327151890,10050,10040,10050,10040,156
|
|
20240116,101900,325585510,10040,10040,10040,10040,0
|
|
20240116,101800,325585510,10040,10050,10050,10040,310
|
|
20240116,101700,322472980,10040,10050,10050,10040,956
|
|
20240116,101600,312873470,10050,10050,10060,10050,208
|
|
20240116,101500,310782940,10050,10050,10050,10050,68
|
|
20240116,101400,310099540,10050,10050,10060,10050,287
|
|
20240116,101300,307215040,10060,10050,10060,10050,70
|
|
20240116,101200,306511050,10050,10030,10050,10030,207
|
|
20240116,101100,304432200,10030,10040,10040,10030,280
|
|
20240116,101000,301623660,10030,10040,10040,10030,292
|
|
20240116,100900,298694400,10030,10030,10040,10030,37
|
|
20240116,100800,298323150,10030,10030,10050,10030,110
|
|
20240116,100700,297219830,10030,10020,10050,10020,172
|
|
20240116,100600,295494220,10010,10020,10020,10010,726
|
|
20240116,100500,288222830,10020,10080,10080,10020,2337
|
|
20240116,100400,264748490,10080,10090,10090,10070,370
|
|
20240116,100300,261018500,10090,10080,10110,10060,836
|
|
20240116,100200,252597860,10090,10110,10110,10090,8533
|
|
20240116,100100,166417980,10120,10120,10120,10110,339
|
|
20240116,100000,162990540,10120,10120,10120,10120,28
|
|
20240116,095900,162707180,10110,10110,10110,10110,30
|
|
20240116,095800,162403880,10110,10130,10130,10110,1772
|
|
20240116,095700,144481150,10130,10140,10140,10130,114
|
|
20240116,095600,143326200,10150,10150,10150,10150,14
|
|
20240116,095500,143184100,10130,10130,10130,10130,0
|
|
20240116,095400,143184100,10130,10130,10130,10130,0
|
|
20240116,095300,143184100,10130,10140,10140,10130,117
|
|
20240116,095200,141998750,10130,10130,10130,10130,70
|
|
20240116,095100,141289650,10130,10130,10130,10130,61
|
|
20240116,095000,140671720,10130,10130,10130,10130,450
|
|
20240116,094900,136113220,10130,10160,10160,10130,3058
|
|
20240116,094800,105077970,10150,10160,10160,10150,181
|
|
20240116,094700,103240680,10150,10150,10150,10150,152
|
|
20240116,094600,101697880,10160,10160,10160,10160,887
|
|
20240116,094500,92685960,10170,10180,10180,10170,67
|
|
20240116,094400,92004440,10170,10170,10170,10170,0
|
|
20240116,094300,92004440,10170,10170,10170,10170,647
|
|
20240116,094200,85424450,10170,10180,10180,10170,161
|
|
20240116,094100,83786950,10180,10180,10180,10180,397
|
|
20240116,094000,79745490,10190,10190,10190,10190,13
|
|
20240116,093900,79613020,10180,10180,10180,10180,108
|
|
20240116,093800,78513580,10180,10180,10180,10180,20
|
|
20240116,093700,78309980,10170,10210,10210,10170,286
|
|
20240116,093600,75398620,10210,10210,10210,10210,4
|
|
20240116,093500,75357780,10210,10210,10210,10210,2
|
|
20240116,093400,75337360,10180,10210,10210,10180,568
|
|
20240116,093300,69541390,10210,10200,10210,10200,131
|
|
20240116,093200,68204040,10200,10180,10200,10180,202
|
|
20240116,093100,66147640,10190,10190,10190,10190,15
|
|
20240116,093000,65994790,10180,10180,10180,10180,213
|
|
20240116,092900,63826450,10190,10190,10190,10190,96
|
|
20240116,092800,62848210,10190,10190,10190,10190,11
|
|
20240116,092700,62736120,10190,10200,10200,10190,60
|
|
20240116,092600,62124130,10190,10190,10190,10190,10
|
|
20240116,092500,62022230,10170,10170,10170,10170,0
|
|
20240116,092400,62022230,10170,10170,10170,10170,0
|
|
20240116,092300,62022230,10170,10190,10190,10170,89
|
|
20240116,092200,61116700,10190,10190,10190,10190,0
|
|
20240116,092100,61116700,10190,10200,10200,10190,14
|
|
20240116,092000,60974030,10200,10200,10210,10190,440
|
|
20240116,091900,56488920,10210,10210,10210,10200,52
|
|
20240116,091800,55958410,10210,10220,10220,10210,455
|
|
20240116,091700,51310310,10210,10210,10220,10210,725
|
|
20240116,091600,43904590,10220,10230,10230,10220,18
|
|
20240116,091500,43720470,10230,10200,10240,10200,166
|
|
20240116,091400,42021980,10230,10180,10230,10180,2608
|
|
20240116,091300,15397760,10180,10180,10180,10180,3
|
|
20240116,091200,15367220,10160,10160,10160,10160,43
|
|
20240116,091100,14930340,10160,10180,10190,10160,289
|
|
20240116,091000,11991370,10180,10180,10180,10180,10
|
|
20240116,090900,11889570,10180,10160,10190,10160,723
|
|
20240116,090800,4532160,10160,10160,10160,10160,9
|
|
20240116,090700,4440720,10160,10150,10160,10150,111
|
|
20240116,090600,3313030,10160,10170,10170,10160,49
|
|
20240116,090500,2814850,10170,10180,10180,10170,25
|
|
20240116,090400,2560470,10170,10170,10170,10170,4
|
|
20240116,090300,2519790,10170,10170,10170,10170,100
|
|
20240116,090200,1502790,10170,10170,10170,10170,0
|
|
20240116,090100,1502790,10170,10170,10170,10170,20
|
|
20240116,090000,1299390,10170,10140,10170,10140,128
|