632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,192900,684735750,7210,7210,7210,7210,3427
|
|
20240111,192800,684735750,7210,7210,7210,7210,0
|
|
20240111,192700,684735750,7210,7210,7210,7210,0
|
|
20240111,192600,684735750,7210,7210,7210,7210,0
|
|
20240111,192500,684735750,7210,7210,7210,7210,0
|
|
20240111,192400,684735750,7210,7210,7210,7210,0
|
|
20240111,192300,684735750,7210,7210,7210,7210,0
|
|
20240111,192200,684735750,7210,7210,7210,7210,0
|
|
20240111,192100,684735750,7210,7210,7210,7210,0
|
|
20240111,192000,684735750,7210,7210,7210,7210,0
|
|
20240111,191900,684735750,7210,7210,7210,7210,0
|
|
20240111,191800,684735750,7210,7210,7210,7210,0
|
|
20240111,191700,684735750,7210,7210,7210,7210,0
|
|
20240111,191600,684735750,7210,7210,7210,7210,0
|
|
20240111,191500,684735750,7210,7210,7210,7210,0
|
|
20240111,191400,684735750,7210,7210,7210,7210,0
|
|
20240111,191300,684735750,7210,7210,7210,7210,0
|
|
20240111,191200,684735750,7210,7210,7210,7210,0
|
|
20240111,191100,684735750,7210,7210,7210,7210,0
|
|
20240111,191000,684735750,7210,7210,7210,7210,0
|
|
20240111,190900,684735750,7210,7210,7210,7210,0
|
|
20240111,190800,684735750,7210,7210,7210,7210,0
|
|
20240111,190700,684735750,7210,7210,7210,7210,0
|
|
20240111,190600,684735750,7210,7210,7210,7210,0
|
|
20240111,190500,684735750,7210,7210,7210,7210,0
|
|
20240111,190400,684735750,7210,7210,7210,7210,0
|
|
20240111,190300,684735750,7210,7210,7210,7210,0
|
|
20240111,190200,684735750,7210,7210,7210,7210,0
|
|
20240111,190100,684735750,7210,7210,7210,7210,0
|
|
20240111,190000,684735750,7210,7210,7210,7210,0
|
|
20240111,185900,684735750,7210,7210,7210,7210,3427
|
|
20240111,185800,684735750,7210,7210,7210,7210,0
|
|
20240111,185700,684735750,7210,7210,7210,7210,0
|
|
20240111,185600,684735750,7210,7210,7210,7210,0
|
|
20240111,185500,684735750,7210,7210,7210,7210,0
|
|
20240111,185400,684735750,7210,7210,7210,7210,0
|
|
20240111,185300,684735750,7210,7210,7210,7210,0
|
|
20240111,185200,684735750,7210,7210,7210,7210,0
|
|
20240111,185100,684735750,7210,7210,7210,7210,0
|
|
20240111,185000,684735750,7210,7210,7210,7210,0
|
|
20240111,184900,684735750,7210,7210,7210,7210,0
|
|
20240111,184800,684735750,7210,7210,7210,7210,0
|
|
20240111,184700,684735750,7210,7210,7210,7210,0
|
|
20240111,184600,684735750,7210,7210,7210,7210,0
|
|
20240111,184500,684735750,7210,7210,7210,7210,0
|
|
20240111,184400,684735750,7210,7210,7210,7210,0
|
|
20240111,184300,684735750,7210,7210,7210,7210,0
|
|
20240111,184200,684735750,7210,7210,7210,7210,0
|
|
20240111,184100,684735750,7210,7210,7210,7210,0
|
|
20240111,184000,684735750,7210,7210,7210,7210,0
|
|
20240111,183900,684735750,7210,7210,7210,7210,0
|
|
20240111,183800,684735750,7210,7210,7210,7210,0
|
|
20240111,183700,684735750,7210,7210,7210,7210,0
|
|
20240111,183600,684735750,7210,7210,7210,7210,0
|
|
20240111,183500,684735750,7210,7210,7210,7210,0
|
|
20240111,183400,684735750,7210,7210,7210,7210,0
|
|
20240111,183300,684735750,7210,7210,7210,7210,0
|
|
20240111,183200,684735750,7210,7210,7210,7210,0
|
|
20240111,183100,684735750,7210,7210,7210,7210,0
|
|
20240111,183000,684735750,7210,7210,7210,7210,0
|
|
20240111,182900,684735750,7210,7210,7210,7210,3427
|
|
20240111,182800,684735750,7210,7210,7210,7210,0
|
|
20240111,182700,684735750,7210,7210,7210,7210,0
|
|
20240111,182600,684735750,7210,7210,7210,7210,0
|
|
20240111,182500,684735750,7210,7210,7210,7210,0
|
|
20240111,182400,684735750,7210,7210,7210,7210,0
|
|
20240111,182300,684735750,7210,7210,7210,7210,0
|
|
20240111,182200,684735750,7210,7210,7210,7210,0
|
|
20240111,182100,684735750,7210,7210,7210,7210,0
|
|
20240111,182000,684735750,7210,7210,7210,7210,0
|
|
20240111,181900,684735750,7210,7210,7210,7210,0
|
|
20240111,181800,684735750,7210,7210,7210,7210,0
|
|
20240111,181700,684735750,7210,7210,7210,7210,0
|
|
20240111,181600,684735750,7210,7210,7210,7210,0
|
|
20240111,181500,684735750,7210,7210,7210,7210,0
|
|
20240111,181400,684735750,7210,7210,7210,7210,0
|
|
20240111,181300,684735750,7210,7210,7210,7210,0
|
|
20240111,181200,684735750,7210,7210,7210,7210,0
|
|
20240111,181100,684735750,7210,7210,7210,7210,0
|
|
20240111,181000,684735750,7210,7210,7210,7210,0
|
|
20240111,180900,684735750,7210,7210,7210,7210,0
|
|
20240111,180800,684735750,7210,7210,7210,7210,0
|
|
20240111,180700,684735750,7210,7210,7210,7210,0
|
|
20240111,180600,684735750,7210,7210,7210,7210,0
|
|
20240111,180500,684735750,7210,7210,7210,7210,0
|
|
20240111,180400,684735750,7210,7210,7210,7210,0
|
|
20240111,180300,684735750,7210,7210,7210,7210,0
|
|
20240111,180200,684735750,7210,7210,7210,7210,0
|
|
20240111,180100,684735750,7210,7210,7210,7210,0
|
|
20240111,180000,684735750,7210,7210,7210,7210,0
|
|
20240111,175900,684735750,7210,7210,7210,7210,3427
|
|
20240111,175800,684735750,7210,7210,7210,7210,0
|
|
20240111,175700,684735750,7210,7210,7210,7210,0
|
|
20240111,175600,684735750,7210,7210,7210,7210,0
|
|
20240111,175500,684735750,7210,7210,7210,7210,0
|
|
20240111,175400,684735750,7210,7210,7210,7210,0
|
|
20240111,175300,684735750,7210,7210,7210,7210,0
|
|
20240111,175200,684735750,7210,7210,7210,7210,0
|
|
20240111,175100,684735750,7210,7210,7210,7210,0
|
|
20240111,175000,684735750,7210,7210,7210,7210,0
|
|
20240111,174900,684735750,7210,7210,7210,7210,0
|
|
20240111,174800,684735750,7210,7210,7210,7210,0
|
|
20240111,174700,684735750,7210,7210,7210,7210,0
|
|
20240111,174600,684735750,7210,7210,7210,7210,0
|
|
20240111,174500,684735750,7210,7210,7210,7210,0
|
|
20240111,174400,684735750,7210,7210,7210,7210,0
|
|
20240111,174300,684735750,7210,7210,7210,7210,0
|
|
20240111,174200,684735750,7210,7210,7210,7210,0
|
|
20240111,174100,684735750,7210,7210,7210,7210,0
|
|
20240111,174000,684735750,7210,7210,7210,7210,0
|
|
20240111,173900,684735750,7210,7210,7210,7210,0
|
|
20240111,173800,684735750,7210,7210,7210,7210,0
|
|
20240111,173700,684735750,7210,7210,7210,7210,0
|
|
20240111,173600,684735750,7210,7210,7210,7210,0
|
|
20240111,173500,684735750,7210,7210,7210,7210,0
|
|
20240111,173400,684735750,7210,7210,7210,7210,0
|
|
20240111,173300,684735750,7210,7210,7210,7210,0
|
|
20240111,173200,684735750,7210,7210,7210,7210,0
|
|
20240111,173100,684735750,7210,7210,7210,7210,0
|
|
20240111,173000,684735750,7210,7210,7210,7210,0
|
|
20240111,172900,684735750,7210,7210,7210,7210,3427
|
|
20240111,172800,684735750,7210,7210,7210,7210,0
|
|
20240111,172700,684735750,7210,7210,7210,7210,0
|
|
20240111,172600,684735750,7210,7210,7210,7210,0
|
|
20240111,172500,684735750,7210,7210,7210,7210,0
|
|
20240111,172400,684735750,7210,7210,7210,7210,0
|
|
20240111,172300,684735750,7210,7210,7210,7210,0
|
|
20240111,172200,684735750,7210,7210,7210,7210,0
|
|
20240111,172100,684735750,7210,7210,7210,7210,0
|
|
20240111,172000,684735750,7210,7210,7210,7210,0
|
|
20240111,171900,684735750,7210,7210,7210,7210,0
|
|
20240111,171800,684735750,7210,7210,7210,7210,0
|
|
20240111,171700,684735750,7210,7210,7210,7210,0
|
|
20240111,171600,684735750,7210,7210,7210,7210,0
|
|
20240111,171500,684735750,7210,7210,7210,7210,0
|
|
20240111,171400,684735750,7210,7210,7210,7210,0
|
|
20240111,171300,684735750,7210,7210,7210,7210,0
|
|
20240111,171200,684735750,7210,7210,7210,7210,0
|
|
20240111,171100,684735750,7210,7210,7210,7210,0
|
|
20240111,171000,684735750,7210,7210,7210,7210,0
|
|
20240111,170900,684735750,7210,7210,7210,7210,0
|
|
20240111,170800,684735750,7210,7210,7210,7210,0
|
|
20240111,170700,684735750,7210,7210,7210,7210,0
|
|
20240111,170600,684735750,7210,7210,7210,7210,0
|
|
20240111,170500,684735750,7210,7210,7210,7210,0
|
|
20240111,170400,684735750,7210,7210,7210,7210,0
|
|
20240111,170300,684735750,7210,7210,7210,7210,0
|
|
20240111,170200,684735750,7210,7210,7210,7210,0
|
|
20240111,170100,684735750,7210,7210,7210,7210,0
|
|
20240111,170000,684735750,7210,7210,7210,7210,0
|
|
20240111,165900,684735750,7210,7210,7210,7210,3427
|
|
20240111,165800,684735750,7210,7210,7210,7210,0
|
|
20240111,165700,684735750,7210,7210,7210,7210,0
|
|
20240111,165600,684735750,7210,7210,7210,7210,0
|
|
20240111,165500,684735750,7210,7210,7210,7210,0
|
|
20240111,165400,684735750,7210,7210,7210,7210,0
|
|
20240111,165300,684735750,7210,7210,7210,7210,0
|
|
20240111,165200,684735750,7210,7210,7210,7210,0
|
|
20240111,165100,684735750,7210,7210,7210,7210,0
|
|
20240111,165000,684735750,7210,7210,7210,7210,0
|
|
20240111,164900,684735750,7210,7210,7210,7210,0
|
|
20240111,164800,684735750,7210,7210,7210,7210,0
|
|
20240111,164700,684735750,7210,7210,7210,7210,0
|
|
20240111,164600,684735750,7210,7210,7210,7210,0
|
|
20240111,164500,684735750,7210,7210,7210,7210,0
|
|
20240111,164400,684735750,7210,7210,7210,7210,0
|
|
20240111,164300,684735750,7210,7210,7210,7210,0
|
|
20240111,164200,684735750,7210,7210,7210,7210,0
|
|
20240111,164100,684735750,7210,7210,7210,7210,0
|
|
20240111,164000,684735750,7210,7210,7210,7210,0
|
|
20240111,163900,684735750,7210,7210,7210,7210,0
|
|
20240111,163800,684735750,7210,7210,7210,7210,0
|
|
20240111,163700,684735750,7210,7210,7210,7210,0
|
|
20240111,163600,684735750,7210,7210,7210,7210,0
|
|
20240111,163500,684735750,7210,7210,7210,7210,0
|
|
20240111,163400,684735750,7210,7210,7210,7210,0
|
|
20240111,163300,684735750,7210,7210,7210,7210,0
|
|
20240111,163200,684735750,7210,7210,7210,7210,0
|
|
20240111,163100,684735750,7210,7210,7210,7210,0
|
|
20240111,163000,684735750,7210,7210,7210,7210,0
|
|
20240111,162900,684735750,7210,7210,7210,7210,3427
|
|
20240111,162800,684735750,7210,7210,7210,7210,0
|
|
20240111,162700,684735750,7210,7210,7210,7210,0
|
|
20240111,162600,684735750,7210,7210,7210,7210,0
|
|
20240111,162500,684735750,7210,7210,7210,7210,0
|
|
20240111,162400,684735750,7210,7210,7210,7210,0
|
|
20240111,162300,684735750,7210,7210,7210,7210,0
|
|
20240111,162200,684735750,7210,7210,7210,7210,0
|
|
20240111,162100,684735750,7210,7210,7210,7210,0
|
|
20240111,162000,684735750,7210,7210,7210,7210,0
|
|
20240111,161900,684735750,7210,7210,7210,7210,0
|
|
20240111,161800,684735750,7210,7210,7210,7210,0
|
|
20240111,161700,684735750,7210,7210,7210,7210,0
|
|
20240111,161600,684735750,7210,7210,7210,7210,0
|
|
20240111,161500,684735750,7210,7210,7210,7210,0
|
|
20240111,161400,684735750,7210,7210,7210,7210,0
|
|
20240111,161300,684735750,7210,7210,7210,7210,0
|
|
20240111,161200,684735750,7210,7210,7210,7210,0
|
|
20240111,161100,684735750,7210,7210,7210,7210,0
|
|
20240111,161000,684735750,7210,7210,7210,7210,0
|
|
20240111,160900,684735750,7210,7210,7210,7210,0
|
|
20240111,160800,684735750,7210,7210,7210,7210,0
|
|
20240111,160700,684735750,7210,7210,7210,7210,0
|
|
20240111,160600,684735750,7210,7210,7210,7210,0
|
|
20240111,160500,684735750,7210,7210,7210,7210,0
|
|
20240111,160400,684735750,7210,7210,7210,7210,0
|
|
20240111,160300,684735750,7210,7210,7210,7210,0
|
|
20240111,160200,684735750,7210,7210,7210,7210,0
|
|
20240111,160100,684735750,7210,7210,7210,7210,0
|
|
20240111,160000,684735750,7210,7210,7210,7210,0
|
|
20240111,155900,684735750,7210,7210,7210,7210,3427
|
|
20240111,155800,684735750,7210,7210,7210,7210,0
|
|
20240111,155700,684735750,7210,7210,7210,7210,0
|
|
20240111,155600,684735750,7210,7210,7210,7210,0
|
|
20240111,155500,684735750,7210,7210,7210,7210,0
|
|
20240111,155400,684735750,7210,7210,7210,7210,0
|
|
20240111,155300,684735750,7210,7210,7210,7210,0
|
|
20240111,155200,684735750,7210,7210,7210,7210,0
|
|
20240111,155100,684735750,7210,7210,7210,7210,0
|
|
20240111,155000,684735750,7210,7210,7210,7210,0
|
|
20240111,154900,684735750,7210,7210,7210,7210,0
|
|
20240111,154800,684735750,7210,7210,7210,7210,0
|
|
20240111,154700,684735750,7210,7210,7210,7210,0
|
|
20240111,154600,684735750,7210,7210,7210,7210,0
|
|
20240111,154500,684735750,7210,7210,7210,7210,0
|
|
20240111,154400,684735750,7210,7210,7210,7210,0
|
|
20240111,154300,684735750,7210,7210,7210,7210,0
|
|
20240111,154200,684735750,7210,7210,7210,7210,0
|
|
20240111,154100,684735750,7210,7210,7210,7210,0
|
|
20240111,154000,684735750,7210,7210,7210,7210,0
|
|
20240111,153900,684735750,7210,7210,7210,7210,0
|
|
20240111,153800,684735750,7210,7210,7210,7210,0
|
|
20240111,153700,684735750,7210,7210,7210,7210,0
|
|
20240111,153600,684735750,7210,7210,7210,7210,0
|
|
20240111,153500,684735750,7210,7210,7210,7210,0
|
|
20240111,153400,684735750,7210,7210,7210,7210,0
|
|
20240111,153300,684735750,7210,7210,7210,7210,0
|
|
20240111,153200,684735750,7210,7210,7210,7210,0
|
|
20240111,153100,684735750,7210,7210,7210,7210,0
|
|
20240111,153000,684735750,7210,7210,7210,7210,3427
|
|
20240111,152900,660027080,7230,7230,7230,7230,0
|
|
20240111,152800,660027080,7230,7230,7230,7230,0
|
|
20240111,152700,660027080,7230,7230,7230,7230,0
|
|
20240111,152600,660027080,7230,7230,7230,7230,0
|
|
20240111,152500,660027080,7230,7230,7230,7230,0
|
|
20240111,152400,660027080,7230,7230,7230,7230,0
|
|
20240111,152300,660027080,7230,7230,7230,7230,0
|
|
20240111,152200,660027080,7230,7230,7230,7230,0
|
|
20240111,152100,660027080,7230,7230,7230,7230,0
|
|
20240111,152000,660027080,7230,7230,7230,7230,0
|
|
20240111,151900,660027080,7230,7230,7240,7230,677
|
|
20240111,151800,655129460,7220,7230,7230,7220,305
|
|
20240111,151700,652924730,7240,7240,7250,7240,795
|
|
20240111,151600,647168730,7240,7240,7240,7230,641
|
|
20240111,151500,642528890,7240,7240,7240,7240,0
|
|
20240111,151400,642528890,7240,7240,7240,7240,230
|
|
20240111,151300,640863690,7230,7230,7230,7230,33
|
|
20240111,151200,640625100,7240,7230,7240,7230,7
|
|
20240111,151100,640574470,7230,7240,7240,7230,23
|
|
20240111,151000,640407980,7240,7240,7240,7240,5
|
|
20240111,150900,640371780,7240,7240,7240,7240,20
|
|
20240111,150800,640226980,7240,7230,7240,7230,494
|
|
20240111,150700,636655160,7230,7230,7230,7230,0
|
|
20240111,150600,636655160,7230,7230,7230,7230,375
|
|
20240111,150500,633943910,7240,7230,7240,7230,240
|
|
20240111,150400,632207910,7230,7230,7230,7230,80
|
|
20240111,150300,631629510,7240,7240,7240,7240,20
|
|
20240111,150200,631484710,7230,7230,7230,7230,171
|
|
20240111,150100,630248380,7240,7230,7240,7230,70
|
|
20240111,150000,629742080,7230,7230,7230,7230,20
|
|
20240111,145900,629597480,7240,7240,7240,7240,20
|
|
20240111,145800,629452680,7230,7230,7230,7230,1
|
|
20240111,145700,629445450,7240,7240,7240,7240,20
|
|
20240111,145600,629300650,7230,7230,7230,7230,10
|
|
20240111,145500,629228350,7230,7230,7240,7230,339
|
|
20240111,145400,626776180,7230,7230,7230,7230,25
|
|
20240111,145300,626595430,7230,7230,7230,7230,45
|
|
20240111,145200,626270080,7230,7230,7230,7230,135
|
|
20240111,145100,625294030,7230,7230,7230,7230,196
|
|
20240111,145000,623876950,7230,7230,7230,7230,30
|
|
20240111,144900,623660050,7240,7240,7240,7240,405
|
|
20240111,144800,620727850,7240,7220,7240,7220,1432
|
|
20240111,144700,610374300,7220,7220,7220,7210,1530
|
|
20240111,144600,599327750,7220,7220,7220,7210,9
|
|
20240111,144500,599262840,7220,7220,7220,7220,2
|
|
20240111,144400,599248400,7220,7220,7220,7220,1
|
|
20240111,144300,599241180,7210,7220,7220,7210,312
|
|
20240111,144200,596991160,7210,7220,7220,7210,1050
|
|
20240111,144100,589420460,7220,7210,7220,7210,26
|
|
20240111,144000,589232840,7220,7220,7220,7220,0
|
|
20240111,143900,589232840,7220,7210,7220,7210,95
|
|
20240111,143800,588547490,7210,7210,7210,7210,33
|
|
20240111,143700,588309560,7220,7220,7220,7220,0
|
|
20240111,143600,588309560,7220,7220,7220,7220,22
|
|
20240111,143500,588150720,7210,7220,7220,7210,295
|
|
20240111,143400,586021570,7220,7220,7220,7220,20
|
|
20240111,143300,585877170,7220,7220,7220,7220,20
|
|
20240111,143200,585732770,7220,7220,7220,7220,50
|
|
20240111,143100,585371770,7220,7220,7220,7220,35
|
|
20240111,143000,585119070,7220,7220,7220,7220,200
|
|
20240111,142900,583675070,7210,7210,7210,7210,12
|
|
20240111,142800,583588550,7220,7220,7220,7220,0
|
|
20240111,142700,583588550,7220,7220,7220,7220,0
|
|
20240111,142600,583588550,7220,7220,7220,7220,28
|
|
20240111,142500,583386390,7220,7210,7220,7210,40
|
|
20240111,142400,583097890,7220,7220,7220,7220,82
|
|
20240111,142300,582505850,7220,7220,7220,7220,30
|
|
20240111,142200,582289250,7210,7210,7210,7210,97
|
|
20240111,142100,581589880,7210,7210,7210,7210,100
|
|
20240111,142000,580868880,7210,7210,7220,7210,213
|
|
20240111,141900,579333120,7210,7210,7220,7210,71
|
|
20240111,141800,578821010,7220,7210,7220,7210,120
|
|
20240111,141700,577954810,7210,7210,7220,7210,133
|
|
20240111,141600,576995650,7210,7190,7210,7190,8015
|
|
20240111,141500,519239960,7190,7190,7190,7190,286
|
|
20240111,141400,517183620,7190,7180,7190,7180,421
|
|
20240111,141300,514158630,7180,7180,7180,7170,1903
|
|
20240111,141200,500495600,7180,7180,7180,7180,103
|
|
20240111,141100,499756060,7180,7180,7180,7180,0
|
|
20240111,141000,499756060,7180,7180,7180,7180,21
|
|
20240111,140900,499605280,7160,7160,7160,7160,32
|
|
20240111,140800,499376160,7160,7180,7180,7160,1225
|
|
20240111,140700,490601050,7180,7180,7180,7180,0
|
|
20240111,140600,490601050,7180,7180,7180,7180,21
|
|
20240111,140500,490450270,7180,7180,7180,7170,10
|
|
20240111,140400,490378500,7170,7170,7180,7170,50
|
|
20240111,140300,490019900,7170,7170,7170,7170,50
|
|
20240111,140200,489661400,7180,7180,7180,7180,0
|
|
20240111,140100,489661400,7180,7170,7180,7170,278
|
|
20240111,140000,487667940,7170,7170,7170,7170,31
|
|
20240111,135900,487445670,7170,7170,7170,7170,403
|
|
20240111,135800,484556160,7170,7160,7170,7160,30
|
|
20240111,135700,484341160,7170,7170,7170,7170,0
|
|
20240111,135600,484341160,7170,7170,7170,7170,11
|
|
20240111,135500,484262290,7160,7160,7160,7160,0
|
|
20240111,135400,484262290,7160,7160,7170,7160,1589
|
|
20240111,135300,472884850,7170,7160,7170,7160,713
|
|
20240111,135200,467779760,7160,7170,7170,7160,30
|
|
20240111,135100,467564910,7170,7170,7170,7170,0
|
|
20240111,135000,467564910,7170,7170,7170,7170,0
|
|
20240111,134900,467564910,7170,7170,7170,7170,0
|
|
20240111,134800,467564910,7170,7170,7170,7170,0
|
|
20240111,134700,467564910,7170,7170,7170,7170,502
|
|
20240111,134600,463965570,7170,7170,7170,7170,104
|
|
20240111,134500,463219890,7170,7170,7170,7170,1085
|
|
20240111,134400,455440440,7170,7170,7170,7170,400
|
|
20240111,134300,452572440,7160,7170,7170,7160,338
|
|
20240111,134200,450149280,7170,7170,7170,7170,258
|
|
20240111,134100,448299420,7170,7170,7170,7170,0
|
|
20240111,134000,448299420,7170,7170,7170,7170,21
|
|
20240111,133900,448148850,7170,7170,7170,7170,0
|
|
20240111,133800,448148850,7170,7180,7180,7170,123
|
|
20240111,133700,447266710,7180,7180,7180,7180,0
|
|
20240111,133600,447266710,7180,7180,7180,7180,24
|
|
20240111,133500,447094390,7170,7170,7170,7170,1
|
|
20240111,133400,447087220,7180,7180,7180,7180,12
|
|
20240111,133300,447001060,7170,7170,7190,7170,235
|
|
20240111,133200,445315710,7180,7180,7180,7180,0
|
|
20240111,133100,445315710,7180,7180,7180,7180,24
|
|
20240111,133000,445143390,7180,7180,7180,7180,0
|
|
20240111,132900,445143390,7180,7180,7180,7180,18
|
|
20240111,132800,445014150,7180,7180,7180,7180,3
|
|
20240111,132700,444992610,7180,7190,7190,7180,6
|
|
20240111,132600,444949520,7190,7190,7190,7190,2
|
|
20240111,132500,444935140,7190,7190,7190,7190,0
|
|
20240111,132400,444935140,7190,7190,7190,7190,0
|
|
20240111,132300,444935140,7190,7190,7190,7190,20
|
|
20240111,132200,444791340,7170,7170,7170,7170,206
|
|
20240111,132100,443314320,7170,7180,7180,7170,216
|
|
20240111,132000,441765500,7170,7170,7170,7170,20
|
|
20240111,131900,441622100,7170,7170,7170,7170,2
|
|
20240111,131800,441607760,7170,7170,7170,7170,10
|
|
20240111,131700,441536060,7170,7170,7170,7170,0
|
|
20240111,131600,441536060,7170,7170,7170,7170,0
|
|
20240111,131500,441536060,7170,7170,7170,7170,510
|
|
20240111,131400,437879360,7170,7170,7170,7170,0
|
|
20240111,131300,437879360,7170,7170,7170,7170,5
|
|
20240111,131200,437843510,7180,7180,7180,7180,20
|
|
20240111,131100,437699910,7180,7180,7180,7180,10
|
|
20240111,131000,437628110,7170,7170,7170,7170,0
|
|
20240111,130900,437628110,7170,7170,7170,7170,210
|
|
20240111,130800,436122410,7170,7170,7170,7170,1240
|
|
20240111,130700,427231610,7170,7170,7170,7170,213
|
|
20240111,130600,425704400,7160,7160,7160,7160,0
|
|
20240111,130500,425704400,7160,7170,7170,7160,580
|
|
20240111,130400,421549600,7170,7170,7170,7170,5
|
|
20240111,130300,421513750,7170,7160,7170,7160,305
|
|
20240111,130200,419329900,7170,7170,7170,7160,167
|
|
20240111,130100,418133510,7170,7170,7170,7160,115
|
|
20240111,130000,417309960,7170,7170,7170,7160,92
|
|
20240111,125900,416650680,7170,7170,7170,7170,2549
|
|
20240111,125800,398374350,7180,7180,7180,7180,0
|
|
20240111,125700,398374350,7180,7200,7200,7180,516
|
|
20240111,125600,394669450,7200,7200,7200,7200,20
|
|
20240111,125500,394525450,7180,7180,7180,7180,0
|
|
20240111,125400,394525450,7180,7180,7180,7180,0
|
|
20240111,125300,394525450,7180,7180,7180,7180,40
|
|
20240111,125200,394238250,7190,7190,7190,7190,230
|
|
20240111,125100,392584550,7190,7190,7190,7190,0
|
|
20240111,125000,392584550,7190,7190,7190,7190,10
|
|
20240111,124900,392512650,7190,7190,7190,7190,70
|
|
20240111,124800,392009350,7190,7190,7190,7190,149
|
|
20240111,124700,390938040,7200,7190,7200,7190,16
|
|
20240111,124600,390822910,7190,7180,7190,7180,1369
|
|
20240111,124500,380989940,7170,7180,7180,7170,60
|
|
20240111,124400,380559240,7180,7180,7180,7180,215
|
|
20240111,124300,379015540,7180,7180,7180,7180,200
|
|
20240111,124200,377579540,7180,7180,7180,7180,0
|
|
20240111,124100,377579540,7180,7180,7180,7180,0
|
|
20240111,124000,377579540,7180,7180,7180,7180,40
|
|
20240111,123900,377292340,7180,7170,7180,7170,30
|
|
20240111,123800,377076950,7170,7180,7180,7170,14
|
|
20240111,123700,376976440,7180,7180,7180,7180,40
|
|
20240111,123600,376689240,7180,7180,7180,7180,93
|
|
20240111,123500,376021500,7180,7180,7180,7180,140
|
|
20240111,123400,375016300,7180,7180,7190,7180,144
|
|
20240111,123300,373982180,7180,7180,7180,7180,0
|
|
20240111,123200,373982180,7180,7180,7180,7180,75
|
|
20240111,123100,373443680,7180,7190,7190,7180,483
|
|
20240111,123000,369974910,7190,7180,7190,7180,63
|
|
20240111,122900,369522550,7180,7180,7180,7170,51
|
|
20240111,122800,369156470,7170,7170,7170,7170,200
|
|
20240111,122700,367722470,7170,7170,7170,7170,0
|
|
20240111,122600,367722470,7170,7170,7170,7170,289
|
|
20240111,122500,365650340,7170,7170,7170,7170,223
|
|
20240111,122400,364051430,7170,7170,7170,7170,235
|
|
20240111,122300,362366480,7170,7170,7170,7170,33
|
|
20240111,122200,362129870,7170,7170,7170,7170,144
|
|
20240111,122100,361097390,7160,7160,7170,7160,145
|
|
20240111,122000,360058280,7170,7170,7170,7170,27
|
|
20240111,121900,359864690,7170,7170,7170,7170,131
|
|
20240111,121800,358925420,7170,7170,7170,7160,106
|
|
20240111,121700,358165420,7170,7170,7170,7170,174
|
|
20240111,121600,356917840,7160,7160,7160,7160,121
|
|
20240111,121500,356051480,7160,7160,7160,7160,100
|
|
20240111,121400,355335480,7160,7160,7160,7160,10
|
|
20240111,121300,355263880,7160,7160,7160,7160,650
|
|
20240111,121200,350609880,7160,7170,7170,7160,86
|
|
20240111,121100,349993450,7170,7170,7170,7170,557
|
|
20240111,121000,345999760,7170,7170,7170,7160,37
|
|
20240111,120900,345734740,7170,7170,7170,7170,72
|
|
20240111,120800,345218500,7170,7170,7170,7170,32
|
|
20240111,120700,344989060,7170,7180,7180,7170,900
|
|
20240111,120600,338535960,7180,7180,7180,7170,1016
|
|
20240111,120500,331251190,7180,7190,7190,7180,674
|
|
20240111,120400,326406750,7190,7170,7190,7170,672
|
|
20240111,120300,321587310,7170,7190,7190,7170,231
|
|
20240111,120200,319930720,7180,7180,7180,7180,40
|
|
20240111,120100,319643520,7180,7180,7180,7180,1
|
|
20240111,120000,319636340,7180,7180,7180,7180,5
|
|
20240111,115900,319600440,7180,7190,7190,7180,458
|
|
20240111,115800,316311960,7190,7190,7190,7190,75
|
|
20240111,115700,315772710,7180,7190,7190,7180,331
|
|
20240111,115600,313392920,7200,7200,7200,7200,0
|
|
20240111,115500,313392920,7200,7200,7200,7200,0
|
|
20240111,115400,313392920,7200,7200,7200,7200,120
|
|
20240111,115300,312528920,7200,7190,7200,7190,510
|
|
20240111,115200,308860020,7200,7200,7200,7200,0
|
|
20240111,115100,308860020,7200,7200,7200,7200,0
|
|
20240111,115000,308860020,7200,7200,7200,7200,100
|
|
20240111,114900,308140020,7200,7200,7200,7200,10
|
|
20240111,114800,308068020,7200,7190,7200,7190,202
|
|
20240111,114700,306615620,7190,7200,7200,7190,122
|
|
20240111,114600,305738220,7200,7200,7200,7200,100
|
|
20240111,114500,305018220,7210,7210,7210,7210,2
|
|
20240111,114400,305003800,7200,7200,7200,7200,17
|
|
20240111,114300,304881400,7200,7210,7210,7200,525
|
|
20240111,114200,301101350,7210,7210,7210,7210,0
|
|
20240111,114100,301101350,7210,7210,7210,7210,0
|
|
20240111,114000,301101350,7210,7210,7210,7210,27
|
|
20240111,113900,300906680,7210,7210,7210,7210,53
|
|
20240111,113800,300524550,7210,7210,7210,7210,0
|
|
20240111,113700,300524550,7210,7210,7210,7210,93
|
|
20240111,113600,299854020,7210,7210,7210,7210,60
|
|
20240111,113500,299421420,7200,7200,7200,7200,0
|
|
20240111,113400,299421420,7200,7210,7210,7200,121
|
|
20240111,113300,298550210,7210,7210,7210,7210,0
|
|
20240111,113200,298550210,7210,7210,7210,7210,0
|
|
20240111,113100,298550210,7210,7210,7210,7210,268
|
|
20240111,113000,296617930,7210,7210,7210,7210,50
|
|
20240111,112900,296257430,7220,7220,7220,7220,0
|
|
20240111,112800,296257430,7220,7210,7220,7210,52
|
|
20240111,112700,295882490,7220,7220,7220,7220,453
|
|
20240111,112600,292611830,7220,7220,7220,7220,200
|
|
20240111,112500,291167830,7230,7230,7230,7230,0
|
|
20240111,112400,291167830,7230,7230,7230,7230,20
|
|
20240111,112300,291023230,7220,7220,7220,7220,20
|
|
20240111,112200,290878830,7220,7220,7220,7220,0
|
|
20240111,112100,290878830,7220,7220,7220,7220,10
|
|
20240111,112000,290806630,7230,7230,7230,7230,80
|
|
20240111,111900,290228230,7230,7230,7230,7230,0
|
|
20240111,111800,290228230,7230,7230,7230,7230,20
|
|
20240111,111700,290083630,7230,7230,7230,7230,0
|
|
20240111,111600,290083630,7230,7220,7230,7220,6
|
|
20240111,111500,290040290,7230,7230,7230,7230,13
|
|
20240111,111400,289946300,7230,7230,7230,7230,18
|
|
20240111,111300,289816160,7220,7230,7230,7220,995
|
|
20240111,111200,282629380,7230,7230,7230,7230,22
|
|
20240111,111100,282470320,7220,7220,7220,7220,0
|
|
20240111,111000,282470320,7220,7220,7220,7220,0
|
|
20240111,110900,282470320,7220,7230,7240,7220,258
|
|
20240111,110800,280606360,7230,7230,7230,7230,10
|
|
20240111,110700,280534060,7230,7230,7230,7230,18
|
|
20240111,110600,280403920,7230,7230,7230,7230,100
|
|
20240111,110500,279680920,7230,7230,7230,7230,20
|
|
20240111,110400,279536320,7230,7230,7230,7230,0
|
|
20240111,110300,279536320,7230,7230,7230,7230,0
|
|
20240111,110200,279536320,7230,7230,7230,7230,20
|
|
20240111,110100,279391720,7230,7230,7230,7230,0
|
|
20240111,110000,279391720,7230,7230,7230,7230,138
|
|
20240111,105900,278393980,7230,7230,7230,7230,24
|
|
20240111,105800,278220460,7230,7230,7230,7230,20
|
|
20240111,105700,278075860,7220,7220,7220,7220,20
|
|
20240111,105600,277931460,7220,7230,7230,7220,138
|
|
20240111,105500,276934860,7230,7230,7230,7230,304
|
|
20240111,105400,274736940,7230,7230,7230,7230,115
|
|
20240111,105300,273905490,7230,7230,7230,7230,0
|
|
20240111,105200,273905490,7230,7230,7230,7230,0
|
|
20240111,105100,273905490,7230,7230,7230,7230,20
|
|
20240111,105000,273760890,7230,7230,7230,7230,11
|
|
20240111,104900,273681360,7230,7220,7230,7210,102
|
|
20240111,104800,272945220,7230,7220,7230,7220,251
|
|
20240111,104700,271132750,7220,7220,7220,7220,23
|
|
20240111,104600,270966690,7210,7210,7210,7210,697
|
|
20240111,104500,265941320,7210,7210,7210,7210,0
|
|
20240111,104400,265941320,7210,7190,7210,7190,86
|
|
20240111,104300,265322040,7190,7200,7200,7190,380
|
|
20240111,104200,262589130,7200,7200,7200,7200,149
|
|
20240111,104100,261516330,7210,7210,7210,7210,20
|
|
20240111,104000,261372130,7210,7210,7210,7210,1
|
|
20240111,103900,261364920,7210,7210,7210,7210,2
|
|
20240111,103800,261350500,7210,7210,7210,7210,20
|
|
20240111,103700,261206300,7200,7210,7210,7200,18
|
|
20240111,103600,261076670,7210,7210,7210,7210,0
|
|
20240111,103500,261076670,7210,7210,7210,7210,21
|
|
20240111,103400,260925260,7200,7200,7200,7190,957
|
|
20240111,103300,254034960,7200,7190,7200,7190,89
|
|
20240111,103200,253394300,7190,7190,7190,7190,30
|
|
20240111,103100,253178600,7190,7190,7190,7190,600
|
|
20240111,103000,248864600,7190,7180,7190,7180,210
|
|
20240111,102900,247356700,7180,7180,7180,7180,500
|
|
20240111,102800,243766700,7190,7190,7190,7190,1219
|
|
20240111,102700,235002090,7190,7190,7190,7190,0
|
|
20240111,102600,235002090,7190,7190,7190,7190,12
|
|
20240111,102500,234915810,7200,7200,7200,7200,100
|
|
20240111,102400,234195810,7200,7200,7200,7200,1
|
|
20240111,102300,234188610,7180,7180,7180,7180,185
|
|
20240111,102200,232860310,7180,7190,7190,7180,516
|
|
20240111,102100,229153680,7200,7200,7200,7200,10
|
|
20240111,102000,229081680,7200,7200,7200,7200,5
|
|
20240111,101900,229045680,7200,7200,7200,7200,2
|
|
20240111,101800,229031280,7190,7190,7190,7190,0
|
|
20240111,101700,229031280,7190,7190,7190,7190,16
|
|
20240111,101600,228916240,7190,7190,7190,7190,339
|
|
20240111,101500,226478830,7190,7200,7200,7190,144
|
|
20240111,101400,225443460,7200,7200,7200,7200,21
|
|
20240111,101300,225292260,7200,7200,7200,7190,330
|
|
20240111,101200,222918550,7200,7200,7200,7200,6
|
|
20240111,101100,222875350,7200,7200,7200,7200,20
|
|
20240111,101000,222731350,7190,7190,7190,7190,159
|
|
20240111,100900,221588140,7190,7190,7190,7190,46
|
|
20240111,100800,221257400,7190,7190,7190,7190,5
|
|
20240111,100700,221221450,7190,7190,7190,7190,0
|
|
20240111,100600,221221450,7190,7190,7200,7190,83
|
|
20240111,100500,220624480,7200,7200,7200,7200,10
|
|
20240111,100400,220552480,7190,7200,7200,7190,64
|
|
20240111,100300,220091820,7200,7190,7200,7190,79
|
|
20240111,100200,219523610,7190,7180,7190,7180,162
|
|
20240111,100100,218360430,7180,7180,7180,7180,0
|
|
20240111,100000,218360430,7180,7160,7180,7160,95
|
|
20240111,095900,217679130,7180,7160,7180,7160,1165
|
|
20240111,095800,209337630,7160,7160,7160,7160,130
|
|
20240111,095700,208406830,7160,7150,7160,7150,602
|
|
20240111,095600,204098150,7160,7180,7180,7160,550
|
|
20240111,095500,200159750,7160,7180,7180,7160,1349
|
|
20240111,095400,190496060,7180,7180,7180,7180,44
|
|
20240111,095300,190180140,7180,7180,7180,7180,77
|
|
20240111,095200,189627280,7180,7210,7210,7180,846
|
|
20240111,095100,183552570,7220,7220,7220,7220,129
|
|
20240111,095000,182621190,7220,7220,7220,7220,41
|
|
20240111,094900,182325170,7180,7190,7190,7180,100
|
|
20240111,094800,181606920,7180,7180,7180,7180,0
|
|
20240111,094700,181606920,7180,7220,7220,7180,47
|
|
20240111,094600,181267780,7220,7220,7220,7180,72
|
|
20240111,094500,180749980,7180,7180,7180,7180,157
|
|
20240111,094400,179622720,7180,7170,7180,7170,81
|
|
20240111,094300,179041640,7180,7220,7220,7180,206
|
|
20240111,094200,177560520,7180,7180,7180,7180,173
|
|
20240111,094100,176318380,7180,7180,7180,7180,108
|
|
20240111,094000,175542940,7230,7230,7230,7160,2991
|
|
20240111,093900,154053330,7200,7230,7230,7200,690
|
|
20240111,093800,149075100,7230,7230,7230,7230,1
|
|
20240111,093700,149067870,7230,7210,7230,7210,53
|
|
20240111,093600,148684900,7210,7220,7220,7210,1190
|
|
20240111,093500,140093600,7230,7220,7230,7220,1017
|
|
20240111,093400,132750350,7230,7220,7230,7220,30
|
|
20240111,093300,132533700,7230,7240,7240,7230,11
|
|
20240111,093200,132454160,7240,7240,7240,7230,30
|
|
20240111,093100,132237040,7220,7230,7230,7220,116
|
|
20240111,093000,131398370,7240,7230,7240,7230,283
|
|
20240111,092900,129352270,7240,7230,7240,7230,211
|
|
20240111,092800,127825630,7240,7230,7240,7230,6
|
|
20240111,092700,127782230,7230,7250,7250,7230,25
|
|
20240111,092600,127601130,7250,7250,7250,7250,432
|
|
20240111,092500,124469130,7240,7220,7240,7220,441
|
|
20240111,092400,121278230,7220,7220,7220,7220,57
|
|
20240111,092300,120866690,7220,7220,7220,7220,11
|
|
20240111,092200,120787270,7220,7200,7220,7200,320
|
|
20240111,092100,118479140,7200,7200,7200,7200,0
|
|
20240111,092000,118479140,7200,7210,7210,7200,523
|
|
20240111,091900,114710730,7210,7200,7210,7140,2774
|
|
20240111,091800,94846890,7200,7200,7200,7200,1093
|
|
20240111,091700,86977290,7200,7200,7200,7200,0
|
|
20240111,091600,86977290,7200,7220,7220,7200,109
|
|
20240111,091500,86190470,7200,7190,7200,7190,226
|
|
20240111,091400,84563680,7160,7160,7160,7160,500
|
|
20240111,091300,80983680,7150,7160,7190,7150,248
|
|
20240111,091200,79209330,7190,7160,7190,7150,447
|
|
20240111,091100,76008360,7150,7150,7210,7150,495
|
|
20240111,091000,72455830,7140,7170,7180,7140,3798
|
|
20240111,090900,45278900,7170,7180,7180,7170,194
|
|
20240111,090800,43886750,7180,7190,7190,7180,126
|
|
20240111,090700,42981030,7190,7180,7190,7180,255
|
|
20240111,090600,41148630,7190,7200,7200,7190,102
|
|
20240111,090500,40414250,7200,7200,7220,7190,735
|
|
20240111,090400,35118670,7170,7170,7170,7170,30
|
|
20240111,090300,34903570,7170,7210,7210,7160,1272
|
|
20240111,090200,25776000,7210,7200,7210,7180,2064
|
|
20240111,090100,10942520,7190,7190,7190,7190,566
|
|
20240111,090000,6872980,7190,7200,7200,7190,954
|