596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,185300,870932950,17320,17320,17320,17320,939
|
|
20240111,185200,870932950,17320,17320,17320,17320,0
|
|
20240111,185100,870932950,17320,17320,17320,17320,0
|
|
20240111,185000,870932950,17320,17320,17320,17320,0
|
|
20240111,184900,870932950,17320,17320,17320,17320,0
|
|
20240111,184800,870932950,17320,17320,17320,17320,0
|
|
20240111,184700,870932950,17320,17320,17320,17320,0
|
|
20240111,184600,870932950,17320,17320,17320,17320,0
|
|
20240111,184500,870932950,17320,17320,17320,17320,0
|
|
20240111,184400,870932950,17320,17320,17320,17320,0
|
|
20240111,184300,870932950,17320,17320,17320,17320,0
|
|
20240111,184200,870932950,17320,17320,17320,17320,0
|
|
20240111,184100,870932950,17320,17320,17320,17320,0
|
|
20240111,184000,870932950,17320,17320,17320,17320,0
|
|
20240111,183900,870932950,17320,17320,17320,17320,0
|
|
20240111,183800,870932950,17320,17320,17320,17320,0
|
|
20240111,183700,870932950,17320,17320,17320,17320,0
|
|
20240111,183600,870932950,17320,17320,17320,17320,0
|
|
20240111,183500,870932950,17320,17320,17320,17320,0
|
|
20240111,183400,870932950,17320,17320,17320,17320,0
|
|
20240111,183300,870932950,17320,17320,17320,17320,0
|
|
20240111,183200,870932950,17320,17320,17320,17320,0
|
|
20240111,183100,870932950,17320,17320,17320,17320,0
|
|
20240111,183000,870932950,17320,17320,17320,17320,0
|
|
20240111,182900,870932950,17320,17320,17320,17320,0
|
|
20240111,182800,870932950,17320,17320,17320,17320,0
|
|
20240111,182700,870932950,17320,17320,17320,17320,0
|
|
20240111,182600,870932950,17320,17320,17320,17320,0
|
|
20240111,182500,870932950,17320,17320,17320,17320,0
|
|
20240111,182400,870932950,17320,17320,17320,17320,0
|
|
20240111,182300,870932950,17320,17320,17320,17320,939
|
|
20240111,182200,870932950,17320,17320,17320,17320,0
|
|
20240111,182100,870932950,17320,17320,17320,17320,0
|
|
20240111,182000,870932950,17320,17320,17320,17320,0
|
|
20240111,181900,870932950,17320,17320,17320,17320,0
|
|
20240111,181800,870932950,17320,17320,17320,17320,0
|
|
20240111,181700,870932950,17320,17320,17320,17320,0
|
|
20240111,181600,870932950,17320,17320,17320,17320,0
|
|
20240111,181500,870932950,17320,17320,17320,17320,0
|
|
20240111,181400,870932950,17320,17320,17320,17320,0
|
|
20240111,181300,870932950,17320,17320,17320,17320,0
|
|
20240111,181200,870932950,17320,17320,17320,17320,0
|
|
20240111,181100,870932950,17320,17320,17320,17320,0
|
|
20240111,181000,870932950,17320,17320,17320,17320,0
|
|
20240111,180900,870932950,17320,17320,17320,17320,0
|
|
20240111,180800,870932950,17320,17320,17320,17320,0
|
|
20240111,180700,870932950,17320,17320,17320,17320,0
|
|
20240111,180600,870932950,17320,17320,17320,17320,0
|
|
20240111,180500,870932950,17320,17320,17320,17320,0
|
|
20240111,180400,870932950,17320,17320,17320,17320,0
|
|
20240111,180300,870932950,17320,17320,17320,17320,0
|
|
20240111,180200,870932950,17320,17320,17320,17320,0
|
|
20240111,180100,870932950,17320,17320,17320,17320,0
|
|
20240111,180000,870932950,17320,17320,17320,17320,0
|
|
20240111,175900,870932950,17320,17320,17320,17320,0
|
|
20240111,175800,870932950,17320,17320,17320,17320,0
|
|
20240111,175700,870932950,17320,17320,17320,17320,0
|
|
20240111,175600,870932950,17320,17320,17320,17320,0
|
|
20240111,175500,870932950,17320,17320,17320,17320,0
|
|
20240111,175400,870932950,17320,17320,17320,17320,0
|
|
20240111,175300,870932950,17320,17320,17320,17320,939
|
|
20240111,175200,870932950,17320,17320,17320,17320,0
|
|
20240111,175100,870932950,17320,17320,17320,17320,0
|
|
20240111,175000,870932950,17320,17320,17320,17320,0
|
|
20240111,174900,870932950,17320,17320,17320,17320,0
|
|
20240111,174800,870932950,17320,17320,17320,17320,0
|
|
20240111,174700,870932950,17320,17320,17320,17320,0
|
|
20240111,174600,870932950,17320,17320,17320,17320,0
|
|
20240111,174500,870932950,17320,17320,17320,17320,0
|
|
20240111,174400,870932950,17320,17320,17320,17320,0
|
|
20240111,174300,870932950,17320,17320,17320,17320,0
|
|
20240111,174200,870932950,17320,17320,17320,17320,0
|
|
20240111,174100,870932950,17320,17320,17320,17320,0
|
|
20240111,174000,870932950,17320,17320,17320,17320,0
|
|
20240111,173900,870932950,17320,17320,17320,17320,0
|
|
20240111,173800,870932950,17320,17320,17320,17320,0
|
|
20240111,173700,870932950,17320,17320,17320,17320,0
|
|
20240111,173600,870932950,17320,17320,17320,17320,0
|
|
20240111,173500,870932950,17320,17320,17320,17320,0
|
|
20240111,173400,870932950,17320,17320,17320,17320,0
|
|
20240111,173300,870932950,17320,17320,17320,17320,0
|
|
20240111,173200,870932950,17320,17320,17320,17320,0
|
|
20240111,173100,870932950,17320,17320,17320,17320,0
|
|
20240111,173000,870932950,17320,17320,17320,17320,0
|
|
20240111,172900,870932950,17320,17320,17320,17320,0
|
|
20240111,172800,870932950,17320,17320,17320,17320,0
|
|
20240111,172700,870932950,17320,17320,17320,17320,0
|
|
20240111,172600,870932950,17320,17320,17320,17320,0
|
|
20240111,172500,870932950,17320,17320,17320,17320,0
|
|
20240111,172400,870932950,17320,17320,17320,17320,0
|
|
20240111,172300,870932950,17320,17320,17320,17320,939
|
|
20240111,172200,870932950,17320,17320,17320,17320,0
|
|
20240111,172100,870932950,17320,17320,17320,17320,0
|
|
20240111,172000,870932950,17320,17320,17320,17320,0
|
|
20240111,171900,870932950,17320,17320,17320,17320,0
|
|
20240111,171800,870932950,17320,17320,17320,17320,0
|
|
20240111,171700,870932950,17320,17320,17320,17320,0
|
|
20240111,171600,870932950,17320,17320,17320,17320,0
|
|
20240111,171500,870932950,17320,17320,17320,17320,0
|
|
20240111,171400,870932950,17320,17320,17320,17320,0
|
|
20240111,171300,870932950,17320,17320,17320,17320,0
|
|
20240111,171200,870932950,17320,17320,17320,17320,0
|
|
20240111,171100,870932950,17320,17320,17320,17320,0
|
|
20240111,171000,870932950,17320,17320,17320,17320,0
|
|
20240111,170900,870932950,17320,17320,17320,17320,0
|
|
20240111,170800,870932950,17320,17320,17320,17320,0
|
|
20240111,170700,870932950,17320,17320,17320,17320,0
|
|
20240111,170600,870932950,17320,17320,17320,17320,0
|
|
20240111,170500,870932950,17320,17320,17320,17320,0
|
|
20240111,170400,870932950,17320,17320,17320,17320,0
|
|
20240111,170300,870932950,17320,17320,17320,17320,0
|
|
20240111,170200,870932950,17320,17320,17320,17320,0
|
|
20240111,170100,870932950,17320,17320,17320,17320,0
|
|
20240111,170000,870932950,17320,17320,17320,17320,0
|
|
20240111,165900,870932950,17320,17320,17320,17320,0
|
|
20240111,165800,870932950,17320,17320,17320,17320,0
|
|
20240111,165700,870932950,17320,17320,17320,17320,0
|
|
20240111,165600,870932950,17320,17320,17320,17320,0
|
|
20240111,165500,870932950,17320,17320,17320,17320,0
|
|
20240111,165400,870932950,17320,17320,17320,17320,0
|
|
20240111,165300,870932950,17320,17320,17320,17320,939
|
|
20240111,165200,870932950,17320,17320,17320,17320,0
|
|
20240111,165100,870932950,17320,17320,17320,17320,0
|
|
20240111,165000,870932950,17320,17320,17320,17320,0
|
|
20240111,164900,870932950,17320,17320,17320,17320,0
|
|
20240111,164800,870932950,17320,17320,17320,17320,0
|
|
20240111,164700,870932950,17320,17320,17320,17320,0
|
|
20240111,164600,870932950,17320,17320,17320,17320,0
|
|
20240111,164500,870932950,17320,17320,17320,17320,0
|
|
20240111,164400,870932950,17320,17320,17320,17320,0
|
|
20240111,164300,870932950,17320,17320,17320,17320,0
|
|
20240111,164200,870932950,17320,17320,17320,17320,0
|
|
20240111,164100,870932950,17320,17320,17320,17320,0
|
|
20240111,164000,870932950,17320,17320,17320,17320,0
|
|
20240111,163900,870932950,17320,17320,17320,17320,0
|
|
20240111,163800,870932950,17320,17320,17320,17320,0
|
|
20240111,163700,870932950,17320,17320,17320,17320,0
|
|
20240111,163600,870932950,17320,17320,17320,17320,0
|
|
20240111,163500,870932950,17320,17320,17320,17320,0
|
|
20240111,163400,870932950,17320,17320,17320,17320,0
|
|
20240111,163300,870932950,17320,17320,17320,17320,0
|
|
20240111,163200,870932950,17320,17320,17320,17320,0
|
|
20240111,163100,870932950,17320,17320,17320,17320,0
|
|
20240111,163000,870932950,17320,17320,17320,17320,0
|
|
20240111,162900,870932950,17320,17320,17320,17320,0
|
|
20240111,162800,870932950,17320,17320,17320,17320,0
|
|
20240111,162700,870932950,17320,17320,17320,17320,0
|
|
20240111,162600,870932950,17320,17320,17320,17320,0
|
|
20240111,162500,870932950,17320,17320,17320,17320,0
|
|
20240111,162400,870932950,17320,17320,17320,17320,0
|
|
20240111,162300,870932950,17320,17320,17320,17320,939
|
|
20240111,162200,870932950,17320,17320,17320,17320,0
|
|
20240111,162100,870932950,17320,17320,17320,17320,0
|
|
20240111,162000,870932950,17320,17320,17320,17320,0
|
|
20240111,161900,870932950,17320,17320,17320,17320,0
|
|
20240111,161800,870932950,17320,17320,17320,17320,0
|
|
20240111,161700,870932950,17320,17320,17320,17320,0
|
|
20240111,161600,870932950,17320,17320,17320,17320,0
|
|
20240111,161500,870932950,17320,17320,17320,17320,0
|
|
20240111,161400,870932950,17320,17320,17320,17320,0
|
|
20240111,161300,870932950,17320,17320,17320,17320,0
|
|
20240111,161200,870932950,17320,17320,17320,17320,0
|
|
20240111,161100,870932950,17320,17320,17320,17320,0
|
|
20240111,161000,870932950,17320,17320,17320,17320,0
|
|
20240111,160900,870932950,17320,17320,17320,17320,0
|
|
20240111,160800,870932950,17320,17320,17320,17320,0
|
|
20240111,160700,870932950,17320,17320,17320,17320,0
|
|
20240111,160600,870932950,17320,17320,17320,17320,0
|
|
20240111,160500,870932950,17320,17320,17320,17320,0
|
|
20240111,160400,870932950,17320,17320,17320,17320,0
|
|
20240111,160300,870932950,17320,17320,17320,17320,0
|
|
20240111,160200,870932950,17320,17320,17320,17320,0
|
|
20240111,160100,870932950,17320,17320,17320,17320,0
|
|
20240111,160000,870932950,17320,17320,17320,17320,0
|
|
20240111,155900,870932950,17320,17320,17320,17320,0
|
|
20240111,155800,870932950,17320,17320,17320,17320,0
|
|
20240111,155700,870932950,17320,17320,17320,17320,0
|
|
20240111,155600,870932950,17320,17320,17320,17320,0
|
|
20240111,155500,870932950,17320,17320,17320,17320,0
|
|
20240111,155400,870932950,17320,17320,17320,17320,0
|
|
20240111,155300,870932950,17320,17320,17320,17320,939
|
|
20240111,155200,870932950,17320,17320,17320,17320,0
|
|
20240111,155100,870932950,17320,17320,17320,17320,0
|
|
20240111,155000,870932950,17320,17320,17320,17320,0
|
|
20240111,154900,870932950,17320,17320,17320,17320,0
|
|
20240111,154800,870932950,17320,17320,17320,17320,0
|
|
20240111,154700,870932950,17320,17320,17320,17320,0
|
|
20240111,154600,870932950,17320,17320,17320,17320,0
|
|
20240111,154500,870932950,17320,17320,17320,17320,0
|
|
20240111,154400,870932950,17320,17320,17320,17320,0
|
|
20240111,154300,870932950,17320,17320,17320,17320,0
|
|
20240111,154200,870932950,17320,17320,17320,17320,0
|
|
20240111,154100,870932950,17320,17320,17320,17320,0
|
|
20240111,154000,870932950,17320,17320,17320,17320,0
|
|
20240111,153900,870932950,17320,17320,17320,17320,0
|
|
20240111,153800,870932950,17320,17320,17320,17320,0
|
|
20240111,153700,870932950,17320,17320,17320,17320,0
|
|
20240111,153600,870932950,17320,17320,17320,17320,0
|
|
20240111,153500,870932950,17320,17320,17320,17320,0
|
|
20240111,153400,870932950,17320,17320,17320,17320,0
|
|
20240111,153300,870932950,17320,17320,17320,17320,0
|
|
20240111,153200,870932950,17320,17320,17320,17320,0
|
|
20240111,153100,870932950,17320,17320,17320,17320,0
|
|
20240111,153000,870932950,17320,17320,17320,17320,939
|
|
20240111,152900,854669470,17360,17360,17360,17360,0
|
|
20240111,152800,854669470,17360,17360,17360,17360,0
|
|
20240111,152700,854669470,17360,17360,17360,17360,0
|
|
20240111,152600,854669470,17360,17360,17360,17360,0
|
|
20240111,152500,854669470,17360,17360,17360,17360,0
|
|
20240111,152400,854669470,17360,17360,17360,17360,0
|
|
20240111,152300,854669470,17360,17360,17360,17360,0
|
|
20240111,152200,854669470,17360,17360,17360,17360,0
|
|
20240111,152100,854669470,17360,17360,17360,17360,0
|
|
20240111,152000,854669470,17360,17360,17360,17360,0
|
|
20240111,151900,854669470,17360,17340,17360,17310,246
|
|
20240111,151800,850408760,17350,17330,17350,17330,203
|
|
20240111,151700,846886910,17330,17350,17350,17330,102
|
|
20240111,151600,845119210,17330,17350,17350,17330,94
|
|
20240111,151500,843489010,17350,17330,17350,17330,372
|
|
20240111,151400,837035310,17350,17350,17350,17330,84
|
|
20240111,151300,835579510,17350,17350,17350,17340,4
|
|
20240111,151200,835510120,17310,17350,17350,17310,23
|
|
20240111,151100,835111760,17350,17350,17350,17350,10
|
|
20240111,151000,834938260,17350,17300,17350,17300,2
|
|
20240111,150900,834903610,17350,17300,17350,17300,4
|
|
20240111,150800,834834310,17350,17350,17350,17350,7
|
|
20240111,150700,834712860,17360,17360,17360,17360,0
|
|
20240111,150600,834712860,17360,17360,17360,17360,2
|
|
20240111,150500,834678140,17360,17360,17360,17360,5
|
|
20240111,150400,834591340,17370,17300,17370,17300,166
|
|
20240111,150300,831717350,17300,17360,17360,17300,576
|
|
20240111,150200,821730720,17370,17350,17370,17350,204
|
|
20240111,150100,818190200,17370,17370,17370,17370,2
|
|
20240111,150000,818155460,17350,17350,17350,17350,0
|
|
20240111,145900,818155460,17350,17350,17350,17350,112
|
|
20240111,145800,816212260,17370,17350,17370,17350,266
|
|
20240111,145700,811597120,17380,17380,17380,17380,1
|
|
20240111,145600,811579740,17350,17360,17380,17350,202
|
|
20240111,145500,808075000,17350,17360,17360,17350,100
|
|
20240111,145400,806339800,17380,17380,17380,17380,0
|
|
20240111,145300,806339800,17380,17380,17380,17380,300
|
|
20240111,145200,801125800,17380,17380,17380,17380,0
|
|
20240111,145100,801125800,17380,17380,17380,17380,0
|
|
20240111,145000,801125800,17380,17390,17390,17380,78
|
|
20240111,144900,799769870,17390,17390,17390,17390,0
|
|
20240111,144800,799769870,17390,17390,17390,17390,0
|
|
20240111,144700,799769870,17390,17390,17390,17390,16
|
|
20240111,144600,799491630,17390,17390,17390,17390,2
|
|
20240111,144500,799456850,17380,17380,17380,17380,225
|
|
20240111,144400,795546350,17380,17380,17380,17380,0
|
|
20240111,144300,795546350,17380,17380,17380,17380,0
|
|
20240111,144200,795546350,17380,17380,17380,17380,0
|
|
20240111,144100,795546350,17380,17380,17380,17380,0
|
|
20240111,144000,795546350,17380,17340,17380,17340,4
|
|
20240111,143900,795476910,17370,17370,17370,17370,1
|
|
20240111,143800,795459540,17340,17340,17340,17340,15
|
|
20240111,143700,795199440,17370,17360,17370,17360,117
|
|
20240111,143600,793168300,17340,17350,17350,17340,90
|
|
20240111,143500,791607350,17370,17370,17370,17370,4
|
|
20240111,143400,791537870,17350,17360,17370,17350,346
|
|
20240111,143300,785534450,17370,17360,17370,17360,43
|
|
20240111,143200,784787950,17360,17360,17360,17360,306
|
|
20240111,143100,779475790,17360,17360,17360,17360,2
|
|
20240111,143000,779441070,17350,17350,17350,17350,41
|
|
20240111,142900,778729720,17360,17360,17360,17360,1
|
|
20240111,142800,778712360,17350,17350,17350,17350,0
|
|
20240111,142700,778712360,17350,17370,17370,17350,43
|
|
20240111,142600,777965510,17370,17360,17370,17360,116
|
|
20240111,142500,775951740,17360,17360,17360,17360,0
|
|
20240111,142400,775951740,17360,17360,17360,17360,15
|
|
20240111,142300,775691340,17350,17350,17350,17350,32
|
|
20240111,142200,775136140,17350,17350,17350,17350,0
|
|
20240111,142100,775136140,17350,17350,17350,17350,100
|
|
20240111,142000,773401140,17350,17350,17350,17350,0
|
|
20240111,141900,773401140,17350,17350,17350,17350,0
|
|
20240111,141800,773401140,17350,17350,17350,17350,0
|
|
20240111,141700,773401140,17350,17350,17350,17350,0
|
|
20240111,141600,773401140,17350,17350,17350,17350,1
|
|
20240111,141500,773383790,17350,17350,17350,17350,0
|
|
20240111,141400,773383790,17350,17350,17350,17350,0
|
|
20240111,141300,773383790,17350,17350,17350,17350,1
|
|
20240111,141200,773366440,17250,17280,17280,17250,218
|
|
20240111,141100,769602900,17350,17350,17350,17350,1
|
|
20240111,141000,769585550,17280,17280,17280,17280,17
|
|
20240111,140900,769291790,17350,17280,17350,17260,358
|
|
20240111,140800,763110120,17280,17340,17340,17280,39
|
|
20240111,140700,762434040,17360,17360,17360,17360,103
|
|
20240111,140600,760645960,17370,17370,17370,17370,0
|
|
20240111,140500,760645960,17370,17370,17370,17370,0
|
|
20240111,140400,760645960,17370,17370,17370,17370,0
|
|
20240111,140300,760645960,17370,17370,17370,17370,0
|
|
20240111,140200,760645960,17370,17370,17370,17370,1
|
|
20240111,140100,760628590,17340,17360,17370,17340,4
|
|
20240111,140000,760559150,17370,17370,17370,17370,0
|
|
20240111,135900,760559150,17370,17370,17370,17370,0
|
|
20240111,135800,760559150,17370,17370,17370,17370,0
|
|
20240111,135700,760559150,17370,17370,17370,17370,0
|
|
20240111,135600,760559150,17370,17370,17370,17370,0
|
|
20240111,135500,760559150,17370,17350,17370,17260,3005
|
|
20240111,135400,708591530,17370,17370,17370,17370,3
|
|
20240111,135300,708539420,17370,17370,17370,17370,0
|
|
20240111,135200,708539420,17370,17370,17370,17370,1
|
|
20240111,135100,708522050,17380,17380,17380,17380,0
|
|
20240111,135000,708522050,17380,17370,17380,17370,2
|
|
20240111,134900,708487300,17380,17380,17380,17380,0
|
|
20240111,134800,708487300,17380,17370,17380,17370,20
|
|
20240111,134700,708139760,17380,17380,17380,17380,0
|
|
20240111,134600,708139760,17380,17380,17380,17380,75
|
|
20240111,134500,706836260,17380,17380,17380,17380,0
|
|
20240111,134400,706836260,17380,17340,17380,17330,29
|
|
20240111,134300,706333460,17340,17340,17340,17340,29
|
|
20240111,134200,705830600,17390,17390,17390,17390,2
|
|
20240111,134100,705795820,17400,17400,17400,17400,5
|
|
20240111,134000,705708820,17320,17320,17320,17320,114
|
|
20240111,133900,703734340,17400,17400,17400,17400,2
|
|
20240111,133800,703699540,17320,17320,17320,17320,22
|
|
20240111,133700,703318500,17400,17400,17400,17400,0
|
|
20240111,133600,703318500,17400,17400,17400,17400,7
|
|
20240111,133500,703196700,17300,17300,17300,17300,500
|
|
20240111,133400,694546700,17300,17400,17400,17300,2
|
|
20240111,133300,694512000,17400,17330,17400,17300,302
|
|
20240111,133200,689283310,17380,17380,17380,17380,0
|
|
20240111,133100,689283310,17380,17380,17380,17380,300
|
|
20240111,133000,684069310,17380,17380,17380,17380,0
|
|
20240111,132900,684069310,17380,17380,17380,17330,22
|
|
20240111,132800,683687000,17330,17330,17330,17330,1
|
|
20240111,132700,683669670,17380,17380,17380,17380,0
|
|
20240111,132600,683669670,17380,17380,17380,17380,0
|
|
20240111,132500,683669670,17380,17380,17380,17380,0
|
|
20240111,132400,683669670,17380,17380,17380,17380,0
|
|
20240111,132300,683669670,17380,17380,17380,17380,0
|
|
20240111,132200,683669670,17380,17330,17380,17330,152
|
|
20240111,132100,681035460,17340,17350,17350,17340,208
|
|
20240111,132000,677428160,17380,17380,17380,17380,0
|
|
20240111,131900,677428160,17380,17380,17380,17380,0
|
|
20240111,131800,677428160,17380,17380,17380,17380,0
|
|
20240111,131700,677428160,17380,17380,17380,17380,0
|
|
20240111,131600,677428160,17380,17380,17380,17380,0
|
|
20240111,131500,677428160,17380,17380,17380,17380,0
|
|
20240111,131400,677428160,17380,17380,17380,17380,1
|
|
20240111,131300,677410780,17380,17380,17380,17370,85
|
|
20240111,131200,675933630,17380,17380,17380,17380,0
|
|
20240111,131100,675933630,17380,17380,17380,17380,2
|
|
20240111,131000,675898870,17330,17330,17330,17330,0
|
|
20240111,130900,675898870,17330,17330,17330,17330,2
|
|
20240111,130800,675864210,17320,17310,17320,17310,1377
|
|
20240111,130700,652014690,17310,17310,17310,17310,19
|
|
20240111,130600,651685800,17320,17300,17320,17300,259
|
|
20240111,130500,647205030,17300,17300,17300,17300,0
|
|
20240111,130400,647205030,17300,17300,17310,17300,46
|
|
20240111,130300,646409070,17300,17300,17300,17300,27
|
|
20240111,130200,645941970,17300,17300,17300,17300,50
|
|
20240111,130100,645076970,17310,17310,17310,17310,1
|
|
20240111,130000,645059660,17300,17300,17300,17300,57
|
|
20240111,125900,644073560,17300,17310,17310,17300,37
|
|
20240111,125800,643433160,17310,17310,17310,17310,0
|
|
20240111,125700,643433160,17310,17310,17310,17310,0
|
|
20240111,125600,643433160,17310,17310,17310,17310,367
|
|
20240111,125500,637080390,17310,17310,17310,17310,0
|
|
20240111,125400,637080390,17310,17320,17320,17310,100
|
|
20240111,125300,635348890,17320,17320,17320,17320,0
|
|
20240111,125200,635348890,17320,17320,17320,17320,0
|
|
20240111,125100,635348890,17320,17320,17320,17320,10
|
|
20240111,125000,635175690,17320,17330,17330,17320,230
|
|
20240111,124900,631191500,17330,17360,17360,17330,1173
|
|
20240111,124800,610851390,17370,17370,17370,17370,10
|
|
20240111,124700,610677690,17370,17370,17370,17370,57
|
|
20240111,124600,609687600,17360,17360,17360,17360,16
|
|
20240111,124500,609409840,17360,17360,17360,17360,1
|
|
20240111,124400,609392480,17360,17360,17360,17360,0
|
|
20240111,124300,609392480,17360,17360,17360,17360,40
|
|
20240111,124200,608698080,17370,17370,17370,17370,0
|
|
20240111,124100,608698080,17370,17370,17370,17370,0
|
|
20240111,124000,608698080,17370,17370,17370,17370,1
|
|
20240111,123900,608680710,17370,17330,17370,17330,5
|
|
20240111,123800,608594020,17330,17330,17330,17330,1
|
|
20240111,123700,608576690,17370,17370,17370,17370,10
|
|
20240111,123600,608402990,17370,17370,17370,17370,0
|
|
20240111,123500,608402990,17370,17360,17370,17320,102
|
|
20240111,123400,606636020,17360,17360,17360,17360,2
|
|
20240111,123300,606601300,17370,17370,17370,17370,0
|
|
20240111,123200,606601300,17370,17370,17370,17370,0
|
|
20240111,123100,606601300,17370,17370,17370,17370,1
|
|
20240111,123000,606583930,17370,17370,17370,17370,0
|
|
20240111,122900,606583930,17370,17370,17370,17370,0
|
|
20240111,122800,606583930,17370,17370,17370,17370,0
|
|
20240111,122700,606583930,17370,17370,17370,17370,10
|
|
20240111,122600,606410230,17370,17300,17370,17300,4
|
|
20240111,122500,606340890,17310,17310,17370,17310,442
|
|
20240111,122400,598689810,17310,17310,17310,17310,10
|
|
20240111,122300,598516710,17310,17350,17350,17310,147
|
|
20240111,122200,595970790,17370,17370,17370,17370,23
|
|
20240111,122100,595571280,17350,17350,17350,17350,6
|
|
20240111,122000,595467180,17360,17360,17360,17360,3
|
|
20240111,121900,595415100,17370,17370,17370,17370,0
|
|
20240111,121800,595415100,17370,17370,17370,17370,0
|
|
20240111,121700,595415100,17370,17310,17370,17310,40
|
|
20240111,121600,594722580,17370,17370,17370,17370,0
|
|
20240111,121500,594722580,17370,17370,17370,17370,0
|
|
20240111,121400,594722580,17370,17370,17370,17370,1
|
|
20240111,121300,594705210,17310,17310,17310,17310,41
|
|
20240111,121200,593995500,17400,17400,17400,17400,0
|
|
20240111,121100,593995500,17400,17400,17400,17400,0
|
|
20240111,121000,593995500,17400,17400,17400,17400,0
|
|
20240111,120900,593995500,17400,17400,17400,17400,2
|
|
20240111,120800,593960700,17300,17310,17310,17290,787
|
|
20240111,120700,580350100,17400,17400,17400,17400,0
|
|
20240111,120600,580350100,17400,17400,17400,17400,1
|
|
20240111,120500,580332700,17400,17400,17400,17400,0
|
|
20240111,120400,580332700,17400,17400,17400,17400,1
|
|
20240111,120300,580315300,17400,17350,17400,17300,1022
|
|
20240111,120200,562621950,17400,17400,17400,17400,0
|
|
20240111,120100,562621950,17400,17400,17400,17400,1
|
|
20240111,120000,562604550,17330,17330,17330,17330,0
|
|
20240111,115900,562604550,17330,17330,17330,17330,91
|
|
20240111,115800,561027520,17390,17390,17390,17390,0
|
|
20240111,115700,561027520,17390,17390,17390,17390,8
|
|
20240111,115600,560888400,17400,17400,17400,17400,30
|
|
20240111,115500,560366400,17410,17410,17410,17410,0
|
|
20240111,115400,560366400,17410,17310,17410,17310,101
|
|
20240111,115300,558608090,17410,17410,17410,17410,0
|
|
20240111,115200,558608090,17410,17330,17410,17310,201
|
|
20240111,115100,555128060,17340,17400,17400,17340,400
|
|
20240111,115000,548190990,17410,17410,17410,17410,0
|
|
20240111,114900,548190990,17410,17410,17410,17410,0
|
|
20240111,114800,548190990,17410,17410,17410,17410,0
|
|
20240111,114700,548190990,17410,17410,17410,17410,1
|
|
20240111,114600,548173580,17390,17410,17410,17390,27
|
|
20240111,114500,547703530,17350,17360,17360,17350,247
|
|
20240111,114400,543415810,17360,17360,17360,17360,20
|
|
20240111,114300,543068610,17410,17400,17410,17360,13
|
|
20240111,114200,542842690,17410,17410,17410,17410,1
|
|
20240111,114100,542825280,17410,17410,17410,17410,0
|
|
20240111,114000,542825280,17410,17410,17410,17410,0
|
|
20240111,113900,542825280,17410,17410,17410,17400,74
|
|
20240111,113800,541537510,17420,17420,17420,17420,0
|
|
20240111,113700,541537510,17420,17420,17420,17420,0
|
|
20240111,113600,541537510,17420,17420,17420,17420,0
|
|
20240111,113500,541537510,17420,17420,17420,17420,0
|
|
20240111,113400,541537510,17420,17420,17420,17420,3
|
|
20240111,113300,541485250,17420,17420,17420,17420,5
|
|
20240111,113200,541398150,17420,17420,17420,17420,0
|
|
20240111,113100,541398150,17420,17420,17420,17420,1
|
|
20240111,113000,541380730,17430,17430,17430,17430,18
|
|
20240111,112900,541066990,17430,17430,17430,17430,0
|
|
20240111,112800,541066990,17430,17430,17430,17430,0
|
|
20240111,112700,541066990,17430,17430,17430,17430,6
|
|
20240111,112600,540962410,17430,17360,17430,17340,100
|
|
20240111,112500,539222700,17360,17420,17420,17350,640
|
|
20240111,112400,528106000,17410,17410,17410,17410,0
|
|
20240111,112300,528106000,17410,17430,17430,17410,456
|
|
20240111,112200,520165280,17430,17430,17430,17430,0
|
|
20240111,112100,520165280,17430,17430,17430,17430,3
|
|
20240111,112000,520112990,17420,17420,17420,17420,0
|
|
20240111,111900,520112990,17420,17430,17430,17420,127
|
|
20240111,111800,517900430,17440,17440,17440,17440,107
|
|
20240111,111700,516034350,17490,17490,17490,17490,0
|
|
20240111,111600,516034350,17490,17490,17490,17490,0
|
|
20240111,111500,516034350,17490,17490,17490,17490,0
|
|
20240111,111400,516034350,17490,17490,17490,17490,2
|
|
20240111,111300,515999370,17440,17440,17440,17440,274
|
|
20240111,111200,511220810,17440,17440,17440,17440,15
|
|
20240111,111100,510959210,17440,17440,17440,17440,1
|
|
20240111,111000,510941770,17490,17490,17490,17440,163
|
|
20240111,110900,508098490,17500,17500,17500,17500,0
|
|
20240111,110800,508098490,17500,17500,17500,17500,0
|
|
20240111,110700,508098490,17500,17500,17500,17500,2
|
|
20240111,110600,508063490,17500,17500,17500,17500,102
|
|
20240111,110500,506278490,17500,17520,17520,17500,42
|
|
20240111,110400,505543450,17500,17500,17500,17500,17
|
|
20240111,110300,505245950,17500,17500,17500,17500,150
|
|
20240111,110200,502620950,17500,17500,17500,17500,342
|
|
20240111,110100,496635950,17500,17510,17510,17500,124
|
|
20240111,110000,494465800,17510,17510,17510,17510,20
|
|
20240111,105900,494115600,17510,17510,17510,17510,0
|
|
20240111,105800,494115600,17510,17520,17520,17510,58
|
|
20240111,105700,493100010,17510,17520,17520,17510,28
|
|
20240111,105600,492609710,17510,17510,17510,17510,1
|
|
20240111,105500,492592200,17520,17510,17520,17510,42
|
|
20240111,105400,491856710,17520,17520,17520,17520,30
|
|
20240111,105300,491331110,17520,17520,17520,17520,1
|
|
20240111,105200,491313590,17520,17520,17520,17520,12
|
|
20240111,105100,491103350,17520,17520,17520,17520,57
|
|
20240111,105000,490104710,17520,17530,17530,17520,27
|
|
20240111,104900,489631410,17530,17520,17530,17520,1120
|
|
20240111,104800,470003890,17520,17520,17520,17520,3
|
|
20240111,104700,469951330,17520,17510,17520,17510,109
|
|
20240111,104600,468042730,17510,17480,17510,17480,959
|
|
20240111,104500,451259070,17490,17490,17490,17490,50
|
|
20240111,104400,450384570,17490,17490,17490,17490,2
|
|
20240111,104300,450349590,17490,17480,17490,17480,248
|
|
20240111,104200,446014310,17480,17440,17480,17440,50
|
|
20240111,104100,445142240,17440,17440,17440,17440,4
|
|
20240111,104000,445072480,17440,17440,17440,17440,2
|
|
20240111,103900,445037600,17410,17410,17410,17410,208
|
|
20240111,103800,441416320,17410,17410,17410,17410,86
|
|
20240111,103700,439919060,17410,17420,17420,17410,19
|
|
20240111,103600,439588260,17430,17410,17430,17410,52
|
|
20240111,103500,438682760,17410,17430,17430,17410,53
|
|
20240111,103400,437759030,17430,17430,17430,17430,1
|
|
20240111,103300,437741600,17410,17410,17410,17410,0
|
|
20240111,103200,437741600,17410,17410,17410,17410,5
|
|
20240111,103100,437654550,17430,17400,17430,17400,66
|
|
20240111,103000,436504350,17430,17430,17430,17430,2
|
|
20240111,102900,436469490,17420,17420,17420,17420,0
|
|
20240111,102800,436469490,17420,17420,17420,17420,153
|
|
20240111,102700,433804230,17420,17420,17420,17420,0
|
|
20240111,102600,433804230,17420,17420,17420,17400,294
|
|
20240111,102500,428686420,17430,17450,17450,17430,175
|
|
20240111,102400,425634830,17450,17450,17450,17450,167
|
|
20240111,102300,422720680,17490,17490,17490,17490,3
|
|
20240111,102200,422668210,17450,17460,17460,17450,207
|
|
20240111,102100,419056050,17490,17490,17490,17490,0
|
|
20240111,102000,419056050,17490,17450,17490,17450,71
|
|
20240111,101900,417817060,17460,17460,17460,17460,235
|
|
20240111,101800,413713960,17470,17470,17470,17470,31
|
|
20240111,101700,413172390,17470,17470,17470,17470,0
|
|
20240111,101600,413172390,17470,17470,17470,17470,1
|
|
20240111,101500,413154920,17460,17460,17460,17460,0
|
|
20240111,101400,413154920,17460,17460,17460,17460,0
|
|
20240111,101300,413154920,17460,17460,17460,17460,0
|
|
20240111,101200,413154920,17460,17460,17460,17460,109
|
|
20240111,101100,411251780,17470,17460,17470,17460,107
|
|
20240111,101000,409383360,17470,17470,17470,17470,370
|
|
20240111,100900,402919460,17460,17460,17460,17460,25
|
|
20240111,100800,402482960,17460,17460,17460,17460,0
|
|
20240111,100700,402482960,17460,17460,17460,17460,27
|
|
20240111,100600,402011540,17460,17470,17470,17460,400
|
|
20240111,100500,395024610,17500,17500,17500,17500,3
|
|
20240111,100400,394972110,17480,17500,17500,17480,2
|
|
20240111,100300,394937130,17510,17510,17510,17510,4
|
|
20240111,100200,394867090,17510,17490,17510,17490,626
|
|
20240111,100100,383915380,17490,17470,17490,17470,177
|
|
20240111,100000,380821450,17470,17470,17470,17470,1
|
|
20240111,095900,380803980,17440,17470,17470,17440,320
|
|
20240111,095800,375216040,17470,17490,17490,17470,388
|
|
20240111,095700,368430160,17470,17480,17480,17470,90
|
|
20240111,095600,366857850,17470,17470,17480,17470,172
|
|
20240111,095500,363852740,17470,17470,17470,17470,7
|
|
20240111,095400,363730450,17470,17470,17470,17470,13
|
|
20240111,095300,363503340,17480,17480,17480,17480,4
|
|
20240111,095200,363433420,17450,17450,17450,17450,0
|
|
20240111,095100,363433420,17450,17440,17450,17440,88
|
|
20240111,095000,361898100,17450,17450,17450,17450,500
|
|
20240111,094900,353173100,17450,17450,17450,17450,500
|
|
20240111,094800,344448100,17490,17490,17490,17490,0
|
|
20240111,094700,344448100,17490,17490,17490,17490,4
|
|
20240111,094600,344378140,17490,17490,17490,17490,0
|
|
20240111,094500,344378140,17490,17490,17490,17430,210
|
|
20240111,094400,340717720,17440,17440,17440,17440,83
|
|
20240111,094300,339270200,17430,17500,17500,17430,7
|
|
20240111,094200,339148120,17500,17430,17500,17430,65
|
|
20240111,094100,338011770,17430,17430,17430,17430,1086
|
|
20240111,094000,319082790,17500,17500,17500,17500,0
|
|
20240111,093900,319082790,17500,17440,17500,17430,342
|
|
20240111,093800,313120360,17440,17450,17450,17440,96
|
|
20240111,093700,311446070,17450,17450,17450,17450,1
|
|
20240111,093600,311428620,17470,17470,17470,17470,102
|
|
20240111,093500,309646680,17470,17470,17470,17470,0
|
|
20240111,093400,309646680,17470,17470,17470,17450,1715
|
|
20240111,093300,279694130,17470,17500,17500,17470,241
|
|
20240111,093200,275479200,17500,17510,17510,17500,938
|
|
20240111,093100,259061180,17550,17540,17550,17540,2
|
|
20240111,093000,259026090,17550,17550,17550,17550,1
|
|
20240111,092900,259008540,17550,17520,17550,17510,128
|
|
20240111,092800,256766150,17510,17510,17510,17510,13
|
|
20240111,092700,256538520,17550,17550,17550,17550,3
|
|
20240111,092600,256485870,17550,17530,17550,17530,300
|
|
20240111,092500,251223150,17530,17530,17530,17530,4
|
|
20240111,092400,251153030,17490,17490,17490,17490,10
|
|
20240111,092300,250978130,17530,17530,17530,17530,1
|
|
20240111,092200,250960600,17540,17470,17540,17470,521
|
|
20240111,092100,241841040,17470,17480,17500,17470,286
|
|
20240111,092000,236840380,17500,17500,17500,17500,2
|
|
20240111,091900,236805380,17510,17470,17510,17470,9
|
|
20240111,091800,236648110,17550,17560,17560,17550,6
|
|
20240111,091700,236542770,17560,17560,17560,17560,21
|
|
20240111,091600,236174010,17560,17500,17560,17450,848
|
|
20240111,091500,221314090,17410,17460,17460,17410,503
|
|
20240111,091400,212531770,17460,17530,17530,17460,917
|
|
20240111,091300,196513990,17500,17540,17540,17500,286
|
|
20240111,091200,191508630,17550,17500,17550,17470,297
|
|
20240111,091100,186316390,17470,17470,17470,17470,317
|
|
20240111,091000,180778400,17500,17470,17550,17470,619
|
|
20240111,090900,169945350,17550,17500,17550,17460,589
|
|
20240111,090800,159651480,17490,17560,17600,17490,1535
|
|
20240111,090700,132738890,17560,17500,17560,17500,959
|
|
20240111,090600,115940810,17490,17400,17490,17400,289
|
|
20240111,090500,110895510,17400,17380,17450,17380,345
|
|
20240111,090400,104883440,17460,17370,17460,17370,580
|
|
20240111,090300,94804340,17370,17370,17380,17370,114
|
|
20240111,090200,92823990,17480,17340,17480,17340,680
|
|
20240111,090100,81007510,17420,17440,17520,17420,464
|
|
20240111,090000,72902630,17420,17200,17420,17200,4235
|