632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,192900,655195860,7110,7110,7110,7110,1199
|
|
20240115,192800,655195860,7110,7110,7110,7110,0
|
|
20240115,192700,655195860,7110,7110,7110,7110,0
|
|
20240115,192600,655195860,7110,7110,7110,7110,0
|
|
20240115,192500,655195860,7110,7110,7110,7110,0
|
|
20240115,192400,655195860,7110,7110,7110,7110,0
|
|
20240115,192300,655195860,7110,7110,7110,7110,0
|
|
20240115,192200,655195860,7110,7110,7110,7110,0
|
|
20240115,192100,655195860,7110,7110,7110,7110,0
|
|
20240115,192000,655195860,7110,7110,7110,7110,0
|
|
20240115,191900,655195860,7110,7110,7110,7110,0
|
|
20240115,191800,655195860,7110,7110,7110,7110,0
|
|
20240115,191700,655195860,7110,7110,7110,7110,0
|
|
20240115,191600,655195860,7110,7110,7110,7110,0
|
|
20240115,191500,655195860,7110,7110,7110,7110,0
|
|
20240115,191400,655195860,7110,7110,7110,7110,0
|
|
20240115,191300,655195860,7110,7110,7110,7110,0
|
|
20240115,191200,655195860,7110,7110,7110,7110,0
|
|
20240115,191100,655195860,7110,7110,7110,7110,0
|
|
20240115,191000,655195860,7110,7110,7110,7110,0
|
|
20240115,190900,655195860,7110,7110,7110,7110,0
|
|
20240115,190800,655195860,7110,7110,7110,7110,0
|
|
20240115,190700,655195860,7110,7110,7110,7110,0
|
|
20240115,190600,655195860,7110,7110,7110,7110,0
|
|
20240115,190500,655195860,7110,7110,7110,7110,0
|
|
20240115,190400,655195860,7110,7110,7110,7110,0
|
|
20240115,190300,655195860,7110,7110,7110,7110,0
|
|
20240115,190200,655195860,7110,7110,7110,7110,0
|
|
20240115,190100,655195860,7110,7110,7110,7110,0
|
|
20240115,190000,655195860,7110,7110,7110,7110,0
|
|
20240115,185900,655195860,7110,7110,7110,7110,1199
|
|
20240115,185800,655195860,7110,7110,7110,7110,0
|
|
20240115,185700,655195860,7110,7110,7110,7110,0
|
|
20240115,185600,655195860,7110,7110,7110,7110,0
|
|
20240115,185500,655195860,7110,7110,7110,7110,0
|
|
20240115,185400,655195860,7110,7110,7110,7110,0
|
|
20240115,185300,655195860,7110,7110,7110,7110,0
|
|
20240115,185200,655195860,7110,7110,7110,7110,0
|
|
20240115,185100,655195860,7110,7110,7110,7110,0
|
|
20240115,185000,655195860,7110,7110,7110,7110,0
|
|
20240115,184900,655195860,7110,7110,7110,7110,0
|
|
20240115,184800,655195860,7110,7110,7110,7110,0
|
|
20240115,184700,655195860,7110,7110,7110,7110,0
|
|
20240115,184600,655195860,7110,7110,7110,7110,0
|
|
20240115,184500,655195860,7110,7110,7110,7110,0
|
|
20240115,184400,655195860,7110,7110,7110,7110,0
|
|
20240115,184300,655195860,7110,7110,7110,7110,0
|
|
20240115,184200,655195860,7110,7110,7110,7110,0
|
|
20240115,184100,655195860,7110,7110,7110,7110,0
|
|
20240115,184000,655195860,7110,7110,7110,7110,0
|
|
20240115,183900,655195860,7110,7110,7110,7110,0
|
|
20240115,183800,655195860,7110,7110,7110,7110,0
|
|
20240115,183700,655195860,7110,7110,7110,7110,0
|
|
20240115,183600,655195860,7110,7110,7110,7110,0
|
|
20240115,183500,655195860,7110,7110,7110,7110,0
|
|
20240115,183400,655195860,7110,7110,7110,7110,0
|
|
20240115,183300,655195860,7110,7110,7110,7110,0
|
|
20240115,183200,655195860,7110,7110,7110,7110,0
|
|
20240115,183100,655195860,7110,7110,7110,7110,0
|
|
20240115,183000,655195860,7110,7110,7110,7110,0
|
|
20240115,182900,655195860,7110,7110,7110,7110,1199
|
|
20240115,182800,655195860,7110,7110,7110,7110,0
|
|
20240115,182700,655195860,7110,7110,7110,7110,0
|
|
20240115,182600,655195860,7110,7110,7110,7110,0
|
|
20240115,182500,655195860,7110,7110,7110,7110,0
|
|
20240115,182400,655195860,7110,7110,7110,7110,0
|
|
20240115,182300,655195860,7110,7110,7110,7110,0
|
|
20240115,182200,655195860,7110,7110,7110,7110,0
|
|
20240115,182100,655195860,7110,7110,7110,7110,0
|
|
20240115,182000,655195860,7110,7110,7110,7110,0
|
|
20240115,181900,655195860,7110,7110,7110,7110,0
|
|
20240115,181800,655195860,7110,7110,7110,7110,0
|
|
20240115,181700,655195860,7110,7110,7110,7110,0
|
|
20240115,181600,655195860,7110,7110,7110,7110,0
|
|
20240115,181500,655195860,7110,7110,7110,7110,0
|
|
20240115,181400,655195860,7110,7110,7110,7110,0
|
|
20240115,181300,655195860,7110,7110,7110,7110,0
|
|
20240115,181200,655195860,7110,7110,7110,7110,0
|
|
20240115,181100,655195860,7110,7110,7110,7110,0
|
|
20240115,181000,655195860,7110,7110,7110,7110,0
|
|
20240115,180900,655195860,7110,7110,7110,7110,0
|
|
20240115,180800,655195860,7110,7110,7110,7110,0
|
|
20240115,180700,655195860,7110,7110,7110,7110,0
|
|
20240115,180600,655195860,7110,7110,7110,7110,0
|
|
20240115,180500,655195860,7110,7110,7110,7110,0
|
|
20240115,180400,655195860,7110,7110,7110,7110,0
|
|
20240115,180300,655195860,7110,7110,7110,7110,0
|
|
20240115,180200,655195860,7110,7110,7110,7110,0
|
|
20240115,180100,655195860,7110,7110,7110,7110,0
|
|
20240115,180000,655195860,7110,7110,7110,7110,0
|
|
20240115,175900,655195860,7110,7110,7110,7110,1199
|
|
20240115,175800,655195860,7110,7110,7110,7110,0
|
|
20240115,175700,655195860,7110,7110,7110,7110,0
|
|
20240115,175600,655195860,7110,7110,7110,7110,0
|
|
20240115,175500,655195860,7110,7110,7110,7110,0
|
|
20240115,175400,655195860,7110,7110,7110,7110,0
|
|
20240115,175300,655195860,7110,7110,7110,7110,0
|
|
20240115,175200,655195860,7110,7110,7110,7110,0
|
|
20240115,175100,655195860,7110,7110,7110,7110,0
|
|
20240115,175000,655195860,7110,7110,7110,7110,0
|
|
20240115,174900,655195860,7110,7110,7110,7110,0
|
|
20240115,174800,655195860,7110,7110,7110,7110,0
|
|
20240115,174700,655195860,7110,7110,7110,7110,0
|
|
20240115,174600,655195860,7110,7110,7110,7110,0
|
|
20240115,174500,655195860,7110,7110,7110,7110,0
|
|
20240115,174400,655195860,7110,7110,7110,7110,0
|
|
20240115,174300,655195860,7110,7110,7110,7110,0
|
|
20240115,174200,655195860,7110,7110,7110,7110,0
|
|
20240115,174100,655195860,7110,7110,7110,7110,0
|
|
20240115,174000,655195860,7110,7110,7110,7110,0
|
|
20240115,173900,655195860,7110,7110,7110,7110,0
|
|
20240115,173800,655195860,7110,7110,7110,7110,0
|
|
20240115,173700,655195860,7110,7110,7110,7110,0
|
|
20240115,173600,655195860,7110,7110,7110,7110,0
|
|
20240115,173500,655195860,7110,7110,7110,7110,0
|
|
20240115,173400,655195860,7110,7110,7110,7110,0
|
|
20240115,173300,655195860,7110,7110,7110,7110,0
|
|
20240115,173200,655195860,7110,7110,7110,7110,0
|
|
20240115,173100,655195860,7110,7110,7110,7110,0
|
|
20240115,173000,655195860,7110,7110,7110,7110,0
|
|
20240115,172900,655195860,7110,7110,7110,7110,1199
|
|
20240115,172800,655195860,7110,7110,7110,7110,0
|
|
20240115,172700,655195860,7110,7110,7110,7110,0
|
|
20240115,172600,655195860,7110,7110,7110,7110,0
|
|
20240115,172500,655195860,7110,7110,7110,7110,0
|
|
20240115,172400,655195860,7110,7110,7110,7110,0
|
|
20240115,172300,655195860,7110,7110,7110,7110,0
|
|
20240115,172200,655195860,7110,7110,7110,7110,0
|
|
20240115,172100,655195860,7110,7110,7110,7110,0
|
|
20240115,172000,655195860,7110,7110,7110,7110,0
|
|
20240115,171900,655195860,7110,7110,7110,7110,0
|
|
20240115,171800,655195860,7110,7110,7110,7110,0
|
|
20240115,171700,655195860,7110,7110,7110,7110,0
|
|
20240115,171600,655195860,7110,7110,7110,7110,0
|
|
20240115,171500,655195860,7110,7110,7110,7110,0
|
|
20240115,171400,655195860,7110,7110,7110,7110,0
|
|
20240115,171300,655195860,7110,7110,7110,7110,0
|
|
20240115,171200,655195860,7110,7110,7110,7110,0
|
|
20240115,171100,655195860,7110,7110,7110,7110,0
|
|
20240115,171000,655195860,7110,7110,7110,7110,0
|
|
20240115,170900,655195860,7110,7110,7110,7110,0
|
|
20240115,170800,655195860,7110,7110,7110,7110,0
|
|
20240115,170700,655195860,7110,7110,7110,7110,0
|
|
20240115,170600,655195860,7110,7110,7110,7110,0
|
|
20240115,170500,655195860,7110,7110,7110,7110,0
|
|
20240115,170400,655195860,7110,7110,7110,7110,0
|
|
20240115,170300,655195860,7110,7110,7110,7110,0
|
|
20240115,170200,655195860,7110,7110,7110,7110,0
|
|
20240115,170100,655195860,7110,7110,7110,7110,0
|
|
20240115,170000,655195860,7110,7110,7110,7110,0
|
|
20240115,165900,655195860,7110,7110,7110,7110,1199
|
|
20240115,165800,655195860,7110,7110,7110,7110,0
|
|
20240115,165700,655195860,7110,7110,7110,7110,0
|
|
20240115,165600,655195860,7110,7110,7110,7110,0
|
|
20240115,165500,655195860,7110,7110,7110,7110,0
|
|
20240115,165400,655195860,7110,7110,7110,7110,0
|
|
20240115,165300,655195860,7110,7110,7110,7110,0
|
|
20240115,165200,655195860,7110,7110,7110,7110,0
|
|
20240115,165100,655195860,7110,7110,7110,7110,0
|
|
20240115,165000,655195860,7110,7110,7110,7110,0
|
|
20240115,164900,655195860,7110,7110,7110,7110,0
|
|
20240115,164800,655195860,7110,7110,7110,7110,0
|
|
20240115,164700,655195860,7110,7110,7110,7110,0
|
|
20240115,164600,655195860,7110,7110,7110,7110,0
|
|
20240115,164500,655195860,7110,7110,7110,7110,0
|
|
20240115,164400,655195860,7110,7110,7110,7110,0
|
|
20240115,164300,655195860,7110,7110,7110,7110,0
|
|
20240115,164200,655195860,7110,7110,7110,7110,0
|
|
20240115,164100,655195860,7110,7110,7110,7110,0
|
|
20240115,164000,655195860,7110,7110,7110,7110,0
|
|
20240115,163900,655195860,7110,7110,7110,7110,0
|
|
20240115,163800,655195860,7110,7110,7110,7110,0
|
|
20240115,163700,655195860,7110,7110,7110,7110,0
|
|
20240115,163600,655195860,7110,7110,7110,7110,0
|
|
20240115,163500,655195860,7110,7110,7110,7110,0
|
|
20240115,163400,655195860,7110,7110,7110,7110,0
|
|
20240115,163300,655195860,7110,7110,7110,7110,0
|
|
20240115,163200,655195860,7110,7110,7110,7110,0
|
|
20240115,163100,655195860,7110,7110,7110,7110,0
|
|
20240115,163000,655195860,7110,7110,7110,7110,0
|
|
20240115,162900,655195860,7110,7110,7110,7110,1199
|
|
20240115,162800,655195860,7110,7110,7110,7110,0
|
|
20240115,162700,655195860,7110,7110,7110,7110,0
|
|
20240115,162600,655195860,7110,7110,7110,7110,0
|
|
20240115,162500,655195860,7110,7110,7110,7110,0
|
|
20240115,162400,655195860,7110,7110,7110,7110,0
|
|
20240115,162300,655195860,7110,7110,7110,7110,0
|
|
20240115,162200,655195860,7110,7110,7110,7110,0
|
|
20240115,162100,655195860,7110,7110,7110,7110,0
|
|
20240115,162000,655195860,7110,7110,7110,7110,0
|
|
20240115,161900,655195860,7110,7110,7110,7110,0
|
|
20240115,161800,655195860,7110,7110,7110,7110,0
|
|
20240115,161700,655195860,7110,7110,7110,7110,0
|
|
20240115,161600,655195860,7110,7110,7110,7110,0
|
|
20240115,161500,655195860,7110,7110,7110,7110,0
|
|
20240115,161400,655195860,7110,7110,7110,7110,0
|
|
20240115,161300,655195860,7110,7110,7110,7110,0
|
|
20240115,161200,655195860,7110,7110,7110,7110,0
|
|
20240115,161100,655195860,7110,7110,7110,7110,0
|
|
20240115,161000,655195860,7110,7110,7110,7110,0
|
|
20240115,160900,655195860,7110,7110,7110,7110,0
|
|
20240115,160800,655195860,7110,7110,7110,7110,0
|
|
20240115,160700,655195860,7110,7110,7110,7110,0
|
|
20240115,160600,655195860,7110,7110,7110,7110,0
|
|
20240115,160500,655195860,7110,7110,7110,7110,0
|
|
20240115,160400,655195860,7110,7110,7110,7110,0
|
|
20240115,160300,655195860,7110,7110,7110,7110,0
|
|
20240115,160200,655195860,7110,7110,7110,7110,0
|
|
20240115,160100,655195860,7110,7110,7110,7110,0
|
|
20240115,160000,655195860,7110,7110,7110,7110,0
|
|
20240115,155900,655195860,7110,7110,7110,7110,1199
|
|
20240115,155800,655195860,7110,7110,7110,7110,0
|
|
20240115,155700,655195860,7110,7110,7110,7110,0
|
|
20240115,155600,655195860,7110,7110,7110,7110,0
|
|
20240115,155500,655195860,7110,7110,7110,7110,0
|
|
20240115,155400,655195860,7110,7110,7110,7110,0
|
|
20240115,155300,655195860,7110,7110,7110,7110,0
|
|
20240115,155200,655195860,7110,7110,7110,7110,0
|
|
20240115,155100,655195860,7110,7110,7110,7110,0
|
|
20240115,155000,655195860,7110,7110,7110,7110,0
|
|
20240115,154900,655195860,7110,7110,7110,7110,0
|
|
20240115,154800,655195860,7110,7110,7110,7110,0
|
|
20240115,154700,655195860,7110,7110,7110,7110,0
|
|
20240115,154600,655195860,7110,7110,7110,7110,0
|
|
20240115,154500,655195860,7110,7110,7110,7110,0
|
|
20240115,154400,655195860,7110,7110,7110,7110,0
|
|
20240115,154300,655195860,7110,7110,7110,7110,0
|
|
20240115,154200,655195860,7110,7110,7110,7110,0
|
|
20240115,154100,655195860,7110,7110,7110,7110,0
|
|
20240115,154000,655195860,7110,7110,7110,7110,0
|
|
20240115,153900,655195860,7110,7110,7110,7110,0
|
|
20240115,153800,655195860,7110,7110,7110,7110,0
|
|
20240115,153700,655195860,7110,7110,7110,7110,0
|
|
20240115,153600,655195860,7110,7110,7110,7110,0
|
|
20240115,153500,655195860,7110,7110,7110,7110,0
|
|
20240115,153400,655195860,7110,7110,7110,7110,0
|
|
20240115,153300,655195860,7110,7110,7110,7110,0
|
|
20240115,153200,655195860,7110,7110,7110,7110,0
|
|
20240115,153100,655195860,7110,7110,7110,7110,0
|
|
20240115,153000,655195860,7110,7110,7110,7110,1199
|
|
20240115,152900,646670970,7100,7100,7100,7100,0
|
|
20240115,152800,646670970,7100,7100,7100,7100,0
|
|
20240115,152700,646670970,7100,7100,7100,7100,0
|
|
20240115,152600,646670970,7100,7100,7100,7100,0
|
|
20240115,152500,646670970,7100,7100,7100,7100,0
|
|
20240115,152400,646670970,7100,7100,7100,7100,0
|
|
20240115,152300,646670970,7100,7100,7100,7100,0
|
|
20240115,152200,646670970,7100,7100,7100,7100,0
|
|
20240115,152100,646670970,7100,7100,7100,7100,0
|
|
20240115,152000,646670970,7100,7100,7100,7100,0
|
|
20240115,151900,646670970,7100,7110,7110,7100,76
|
|
20240115,151800,646131320,7110,7110,7110,7110,11
|
|
20240115,151700,646053110,7110,7100,7110,7100,75
|
|
20240115,151600,645520110,7100,7100,7100,7100,0
|
|
20240115,151500,645520110,7100,7100,7100,7100,125
|
|
20240115,151400,644632610,7100,7110,7110,7100,61
|
|
20240115,151300,644199400,7090,7090,7090,7090,440
|
|
20240115,151200,641079800,7090,7090,7090,7090,0
|
|
20240115,151100,641079800,7090,7090,7090,7090,10
|
|
20240115,151000,641008900,7090,7090,7090,7090,100
|
|
20240115,150900,640299900,7090,7090,7090,7090,0
|
|
20240115,150800,640299900,7090,7090,7090,7090,1
|
|
20240115,150700,640292810,7100,7100,7100,7100,1116
|
|
20240115,150600,632369210,7100,7100,7100,7090,65
|
|
20240115,150500,631907760,7090,7090,7090,7090,76
|
|
20240115,150400,631368920,7090,7090,7090,7090,5
|
|
20240115,150300,631333470,7080,7080,7080,7080,1650
|
|
20240115,150200,619651470,7080,7080,7080,7080,19
|
|
20240115,150100,619516950,7060,7060,7060,7060,1083
|
|
20240115,150000,611870970,7060,7060,7060,7060,0
|
|
20240115,145900,611870970,7060,7060,7060,7060,0
|
|
20240115,145800,611870970,7060,7060,7060,7060,531
|
|
20240115,145700,608122110,7060,7060,7060,7060,100
|
|
20240115,145600,607416110,7060,7060,7060,7060,550
|
|
20240115,145500,603533110,7060,7060,7060,7060,224
|
|
20240115,145400,601951670,7060,7060,7060,7060,60
|
|
20240115,145300,601528070,7060,7070,7070,7060,8
|
|
20240115,145200,601471560,7060,7060,7060,7060,1473
|
|
20240115,145100,591072180,7060,7060,7060,7060,10
|
|
20240115,145000,591001580,7050,7060,7060,7050,31
|
|
20240115,144900,590782730,7050,7050,7050,7050,0
|
|
20240115,144800,590782730,7050,7050,7050,7050,1
|
|
20240115,144700,590775680,7050,7050,7050,7050,0
|
|
20240115,144600,590775680,7050,7050,7050,7050,26
|
|
20240115,144500,590592380,7040,7040,7040,7040,0
|
|
20240115,144400,590592380,7040,7040,7040,7040,0
|
|
20240115,144300,590592380,7040,7040,7040,7040,2
|
|
20240115,144200,590578300,7060,7060,7060,7060,0
|
|
20240115,144100,590578300,7060,7060,7060,7060,2
|
|
20240115,144000,590564180,7040,7040,7040,7040,2
|
|
20240115,143900,590550100,7040,7040,7040,7040,0
|
|
20240115,143800,590550100,7040,7040,7040,7040,0
|
|
20240115,143700,590550100,7040,7040,7040,7040,0
|
|
20240115,143600,590550100,7040,7040,7040,7040,11
|
|
20240115,143500,590472660,7040,7040,7040,7040,0
|
|
20240115,143400,590472660,7040,7040,7040,7040,0
|
|
20240115,143300,590472660,7040,7040,7040,7040,500
|
|
20240115,143200,586952660,7060,7060,7060,7060,0
|
|
20240115,143100,586952660,7060,7060,7060,7060,283
|
|
20240115,143000,584954680,7030,7040,7040,7030,5450
|
|
20240115,142900,546640840,7040,7040,7040,7040,0
|
|
20240115,142800,546640840,7040,7040,7040,7040,862
|
|
20240115,142700,540572360,7050,7050,7050,7050,217
|
|
20240115,142600,539042510,7050,7050,7050,7050,250
|
|
20240115,142500,537280010,7060,7060,7060,7060,0
|
|
20240115,142400,537280010,7060,7080,7080,7060,26
|
|
20240115,142300,537096350,7090,7090,7090,7090,4
|
|
20240115,142200,537067990,7060,7060,7060,7060,0
|
|
20240115,142100,537067990,7060,7060,7060,7060,0
|
|
20240115,142000,537067990,7060,7060,7060,7060,500
|
|
20240115,141900,533537990,7060,7060,7060,7060,200
|
|
20240115,141800,532125990,7060,7060,7060,7060,0
|
|
20240115,141700,532125990,7060,7060,7060,7060,0
|
|
20240115,141600,532125990,7060,7060,7060,7060,400
|
|
20240115,141500,529301990,7050,7050,7050,7050,0
|
|
20240115,141400,529301990,7050,7050,7050,7050,50
|
|
20240115,141300,528949490,7050,7060,7060,7050,627
|
|
20240115,141200,524528020,7060,7060,7060,7060,300
|
|
20240115,141100,522410020,7090,7090,7090,7090,0
|
|
20240115,141000,522410020,7090,7080,7090,7080,280
|
|
20240115,140900,520424920,7060,7060,7060,7060,0
|
|
20240115,140800,520424920,7060,7060,7060,7060,0
|
|
20240115,140700,520424920,7060,7080,7080,7060,143
|
|
20240115,140600,519413360,7090,7090,7090,7090,0
|
|
20240115,140500,519413360,7090,7090,7090,7090,1
|
|
20240115,140400,519406270,7090,7090,7090,7090,5
|
|
20240115,140300,519370820,7090,7090,7090,7090,38
|
|
20240115,140200,519101400,7090,7090,7090,7090,0
|
|
20240115,140100,519101400,7090,7080,7090,7080,509
|
|
20240115,140000,515495180,7080,7080,7080,7080,150
|
|
20240115,135900,514433180,7080,7080,7080,7080,5
|
|
20240115,135800,514397780,7080,7080,7080,7080,0
|
|
20240115,135700,514397780,7080,7080,7080,7080,0
|
|
20240115,135600,514397780,7080,7080,7080,7080,0
|
|
20240115,135500,514397780,7080,7080,7080,7080,0
|
|
20240115,135400,514397780,7080,7090,7090,7080,11
|
|
20240115,135300,514319800,7090,7090,7090,7090,60
|
|
20240115,135200,513894400,7090,7090,7090,7090,0
|
|
20240115,135100,513894400,7090,7090,7090,7090,60
|
|
20240115,135000,513469000,7090,7090,7090,7090,0
|
|
20240115,134900,513469000,7090,7090,7090,7090,0
|
|
20240115,134800,513469000,7090,7090,7090,7090,0
|
|
20240115,134700,513469000,7090,7090,7090,7090,12
|
|
20240115,134600,513383920,7100,7100,7100,7100,4
|
|
20240115,134500,513355520,7100,7100,7100,7100,0
|
|
20240115,134400,513355520,7100,7100,7100,7100,0
|
|
20240115,134300,513355520,7100,7100,7100,7100,0
|
|
20240115,134200,513355520,7100,7100,7100,7100,12
|
|
20240115,134100,513270320,7100,7100,7100,7100,341
|
|
20240115,134000,510849220,7130,7130,7130,7130,0
|
|
20240115,133900,510849220,7130,7130,7130,7130,0
|
|
20240115,133800,510849220,7130,7130,7130,7130,0
|
|
20240115,133700,510849220,7130,7130,7130,7130,0
|
|
20240115,133600,510849220,7130,7130,7130,7130,0
|
|
20240115,133500,510849220,7130,7110,7130,7110,294
|
|
20240115,133400,508753250,7110,7110,7110,7100,384
|
|
20240115,133300,506023190,7110,7110,7110,7110,0
|
|
20240115,133200,506023190,7110,7110,7110,7110,0
|
|
20240115,133100,506023190,7110,7110,7110,7110,0
|
|
20240115,133000,506023190,7110,7110,7110,7110,0
|
|
20240115,132900,506023190,7110,7110,7110,7110,2
|
|
20240115,132800,506008970,7110,7110,7110,7110,218
|
|
20240115,132700,504458990,7110,7110,7110,7110,16
|
|
20240115,132600,504345230,7110,7110,7110,7110,1
|
|
20240115,132500,504338120,7110,7110,7110,7110,0
|
|
20240115,132400,504338120,7110,7110,7110,7110,0
|
|
20240115,132300,504338120,7110,7110,7110,7110,0
|
|
20240115,132200,504338120,7110,7110,7110,7110,1200
|
|
20240115,132100,495806120,7100,7100,7100,7100,0
|
|
20240115,132000,495806120,7100,7100,7100,7100,300
|
|
20240115,131900,493676120,7100,7070,7100,7060,547
|
|
20240115,131800,489809070,7060,7060,7060,7060,23
|
|
20240115,131700,489646690,7050,7050,7050,7050,500
|
|
20240115,131600,486121690,7050,7050,7050,7050,0
|
|
20240115,131500,486121690,7050,7060,7060,7050,879
|
|
20240115,131400,479922600,7060,7060,7060,7060,412
|
|
20240115,131300,477013880,7060,7060,7060,7060,54
|
|
20240115,131200,476632640,7060,7060,7060,7060,0
|
|
20240115,131100,476632640,7060,7060,7060,7060,150
|
|
20240115,131000,475573640,7070,7070,7070,7060,131
|
|
20240115,130900,474647970,7070,7070,7070,7070,228
|
|
20240115,130800,473036010,7080,7080,7080,7080,78
|
|
20240115,130700,472483770,7080,7080,7080,7080,0
|
|
20240115,130600,472483770,7080,7090,7090,7080,81
|
|
20240115,130500,471910280,7100,7100,7100,7100,0
|
|
20240115,130400,471910280,7100,7100,7100,7100,10
|
|
20240115,130300,471839280,7100,7100,7100,7100,100
|
|
20240115,130200,471129280,7090,7090,7090,7090,168
|
|
20240115,130100,469938160,7090,7090,7090,7090,10
|
|
20240115,130000,469867260,7090,7090,7090,7090,0
|
|
20240115,125900,469867260,7090,7090,7090,7090,0
|
|
20240115,125800,469867260,7090,7090,7090,7090,0
|
|
20240115,125700,469867260,7090,7110,7110,7090,209
|
|
20240115,125600,468382850,7090,7090,7090,7090,309
|
|
20240115,125500,466192040,7090,7090,7090,7090,10
|
|
20240115,125400,466121140,7110,7090,7110,7090,32
|
|
20240115,125300,465894060,7100,7100,7100,7100,0
|
|
20240115,125200,465894060,7100,7100,7100,7100,0
|
|
20240115,125100,465894060,7100,7100,7100,7100,0
|
|
20240115,125000,465894060,7100,7100,7100,7100,96
|
|
20240115,124900,465212460,7100,7100,7100,7100,4
|
|
20240115,124800,465184060,7100,7100,7100,7100,574
|
|
20240115,124700,461108660,7110,7110,7110,7110,0
|
|
20240115,124600,461108660,7110,7110,7110,7110,0
|
|
20240115,124500,461108660,7110,7110,7110,7110,0
|
|
20240115,124400,461108660,7110,7110,7110,7110,0
|
|
20240115,124300,461108660,7110,7110,7110,7110,0
|
|
20240115,124200,461108660,7110,7110,7110,7110,0
|
|
20240115,124100,461108660,7110,7110,7110,7110,0
|
|
20240115,124000,461108660,7110,7110,7110,7110,10
|
|
20240115,123900,461037560,7100,7100,7100,7100,0
|
|
20240115,123800,461037560,7100,7100,7100,7100,0
|
|
20240115,123700,461037560,7100,7100,7100,7100,20
|
|
20240115,123600,460895560,7100,7100,7100,7100,1
|
|
20240115,123500,460888460,7110,7110,7110,7110,2
|
|
20240115,123400,460874240,7110,7110,7110,7110,0
|
|
20240115,123300,460874240,7110,7110,7110,7110,0
|
|
20240115,123200,460874240,7110,7110,7110,7110,60
|
|
20240115,123100,460447640,7100,7100,7100,7100,107
|
|
20240115,123000,459687940,7100,7100,7100,7100,0
|
|
20240115,122900,459687940,7100,7100,7100,7100,0
|
|
20240115,122800,459687940,7100,7100,7100,7100,0
|
|
20240115,122700,459687940,7100,7100,7100,7100,33
|
|
20240115,122600,459453640,7100,7100,7100,7100,0
|
|
20240115,122500,459453640,7100,7110,7110,7100,795
|
|
20240115,122400,453806970,7110,7110,7110,7110,125
|
|
20240115,122300,452918220,7120,7120,7120,7120,2
|
|
20240115,122200,452903980,7130,7130,7130,7130,21
|
|
20240115,122100,452754250,7130,7130,7130,7130,0
|
|
20240115,122000,452754250,7130,7130,7130,7130,25
|
|
20240115,121900,452576000,7120,7120,7120,7120,79
|
|
20240115,121800,452013520,7120,7110,7120,7110,126
|
|
20240115,121700,451117400,7120,7120,7120,7120,0
|
|
20240115,121600,451117400,7120,7120,7120,7120,0
|
|
20240115,121500,451117400,7120,7120,7120,7120,0
|
|
20240115,121400,451117400,7120,7120,7120,7120,6
|
|
20240115,121300,451074680,7120,7120,7120,7120,0
|
|
20240115,121200,451074680,7120,7120,7120,7120,25
|
|
20240115,121100,450896680,7130,7130,7130,7130,0
|
|
20240115,121000,450896680,7130,7130,7130,7130,0
|
|
20240115,120900,450896680,7130,7130,7130,7130,0
|
|
20240115,120800,450896680,7130,7130,7130,7130,0
|
|
20240115,120700,450896680,7130,7130,7130,7130,0
|
|
20240115,120600,450896680,7130,7130,7130,7130,0
|
|
20240115,120500,450896680,7130,7130,7130,7130,0
|
|
20240115,120400,450896680,7130,7130,7130,7130,0
|
|
20240115,120300,450896680,7130,7130,7130,7130,10
|
|
20240115,120200,450825380,7130,7130,7130,7130,10
|
|
20240115,120100,450754080,7130,7130,7130,7130,40
|
|
20240115,120000,450468880,7130,7130,7130,7130,40
|
|
20240115,115900,450183680,7130,7130,7130,7130,2
|
|
20240115,115800,450169420,7130,7130,7130,7130,10
|
|
20240115,115700,450098120,7130,7130,7130,7130,1
|
|
20240115,115600,450090990,7130,7120,7130,7120,200
|
|
20240115,115500,448665380,7110,7120,7120,7110,55
|
|
20240115,115400,448273880,7120,7120,7120,7120,0
|
|
20240115,115300,448273880,7120,7120,7120,7120,0
|
|
20240115,115200,448273880,7120,7120,7120,7120,9
|
|
20240115,115100,448209800,7120,7120,7120,7120,200
|
|
20240115,115000,446785800,7120,7120,7120,7120,400
|
|
20240115,114900,443937800,7130,7130,7130,7130,31
|
|
20240115,114800,443716770,7130,7130,7130,7130,19
|
|
20240115,114700,443581300,7130,7130,7130,7130,210
|
|
20240115,114600,442084000,7110,7110,7110,7110,0
|
|
20240115,114500,442084000,7110,7110,7110,7110,1
|
|
20240115,114400,442076890,7110,7110,7110,7110,0
|
|
20240115,114300,442076890,7110,7110,7110,7110,0
|
|
20240115,114200,442076890,7110,7110,7110,7110,1
|
|
20240115,114100,442069780,7130,7130,7130,7110,53
|
|
20240115,114000,441692890,7130,7130,7130,7130,69
|
|
20240115,113900,441200920,7130,7130,7130,7130,0
|
|
20240115,113800,441200920,7130,7130,7130,7130,0
|
|
20240115,113700,441200920,7130,7130,7130,7130,0
|
|
20240115,113600,441200920,7130,7130,7130,7130,0
|
|
20240115,113500,441200920,7130,7130,7130,7130,0
|
|
20240115,113400,441200920,7130,7130,7130,7130,0
|
|
20240115,113300,441200920,7130,7120,7130,7120,100
|
|
20240115,113200,440488730,7120,7120,7120,7120,4
|
|
20240115,113100,440460250,7130,7130,7130,7130,10
|
|
20240115,113000,440388950,7130,7130,7130,7130,0
|
|
20240115,112900,440388950,7130,7130,7130,7130,0
|
|
20240115,112800,440388950,7130,7120,7130,7120,101
|
|
20240115,112700,439669820,7110,7110,7110,7110,355
|
|
20240115,112600,437145770,7110,7110,7110,7110,0
|
|
20240115,112500,437145770,7110,7100,7110,7100,205
|
|
20240115,112400,435690200,7110,7110,7110,7110,0
|
|
20240115,112300,435690200,7110,7110,7110,7110,0
|
|
20240115,112200,435690200,7110,7110,7110,7110,142
|
|
20240115,112100,434680580,7110,7110,7110,7110,0
|
|
20240115,112000,434680580,7110,7110,7110,7110,1
|
|
20240115,111900,434673470,7100,7100,7100,7100,0
|
|
20240115,111800,434673470,7100,7100,7100,7100,5
|
|
20240115,111700,434637970,7100,7100,7100,7100,13
|
|
20240115,111600,434545670,7100,7100,7100,7100,3
|
|
20240115,111500,434524370,7090,7090,7090,7090,25
|
|
20240115,111400,434347120,7100,7100,7100,7100,89
|
|
20240115,111300,433715220,7100,7100,7100,7100,87
|
|
20240115,111200,433097520,7120,7120,7120,7120,0
|
|
20240115,111100,433097520,7120,7120,7120,7120,1
|
|
20240115,111000,433090400,7100,7100,7100,7100,125
|
|
20240115,110900,432202900,7100,7120,7120,7100,213
|
|
20240115,110800,430690340,7100,7100,7100,7100,121
|
|
20240115,110700,429831240,7100,7100,7100,7100,0
|
|
20240115,110600,429831240,7100,7100,7100,7100,100
|
|
20240115,110500,429121240,7080,7080,7080,7080,18
|
|
20240115,110400,428993800,7080,7080,7080,7080,1
|
|
20240115,110300,428986720,7080,7080,7080,7080,300
|
|
20240115,110200,426862720,7100,7100,7100,7100,128
|
|
20240115,110100,425953920,7100,7070,7100,7070,776
|
|
20240115,110000,420453390,7060,7060,7060,7060,28
|
|
20240115,105900,420255710,7050,7050,7050,7050,0
|
|
20240115,105800,420255710,7050,7050,7050,7050,0
|
|
20240115,105700,420255710,7050,7050,7050,7050,189
|
|
20240115,105600,418923260,7060,7050,7060,7050,557
|
|
20240115,105500,414993260,7060,7060,7060,7060,1
|
|
20240115,105400,414986200,7050,7060,7060,7050,598
|
|
20240115,105300,410766340,7070,7070,7070,7070,1108
|
|
20240115,105200,402932780,7080,7090,7090,7080,73
|
|
20240115,105100,402415840,7090,7090,7090,7090,7
|
|
20240115,105000,402366210,7090,7110,7110,7090,1112
|
|
20240115,104900,394472080,7100,7100,7100,7100,50
|
|
20240115,104800,394117080,7100,7100,7100,7100,1698
|
|
20240115,104700,382061280,7100,7100,7120,7100,1670
|
|
20240115,104600,370204000,7110,7110,7110,7110,224
|
|
20240115,104500,368611360,7110,7120,7120,7110,101
|
|
20240115,104400,367893240,7120,7120,7120,7120,2
|
|
20240115,104300,367879000,7110,7110,7110,7110,492
|
|
20240115,104200,364380880,7130,7130,7130,7130,200
|
|
20240115,104100,362954880,7130,7130,7130,7130,0
|
|
20240115,104000,362954880,7130,7120,7130,7120,182
|
|
20240115,103900,361658250,7110,7110,7110,7110,169
|
|
20240115,103800,360456660,7100,7100,7100,7100,135
|
|
20240115,103700,359498160,7120,7120,7120,7120,0
|
|
20240115,103600,359498160,7120,7120,7120,7120,0
|
|
20240115,103500,359498160,7120,7120,7120,7120,50
|
|
20240115,103400,359142160,7110,7120,7120,7110,500
|
|
20240115,103300,355587150,7130,7130,7130,7130,1
|
|
20240115,103200,355580020,7120,7120,7120,7120,9
|
|
20240115,103100,355515940,7110,7110,7110,7110,0
|
|
20240115,103000,355515940,7110,7120,7120,7110,254
|
|
20240115,102900,353709000,7120,7120,7120,7120,3
|
|
20240115,102800,353687640,7120,7120,7120,7120,565
|
|
20240115,102700,349664840,7150,7150,7150,7150,4
|
|
20240115,102600,349636240,7150,7160,7160,7150,12
|
|
20240115,102500,349550430,7160,7160,7160,7160,0
|
|
20240115,102400,349550430,7160,7160,7160,7160,110
|
|
20240115,102300,348762830,7160,7160,7160,7160,0
|
|
20240115,102200,348762830,7160,7130,7160,7120,186
|
|
20240115,102100,347436840,7130,7130,7130,7130,105
|
|
20240115,102000,346688190,7140,7150,7150,7140,654
|
|
20240115,101900,342015130,7150,7150,7150,7150,0
|
|
20240115,101800,342015130,7150,7150,7150,7150,1
|
|
20240115,101700,342007980,7150,7160,7160,7150,347
|
|
20240115,101600,339523480,7160,7180,7180,7160,260
|
|
20240115,101500,337661780,7180,7180,7180,7180,25
|
|
20240115,101400,337482280,7180,7180,7180,7180,2
|
|
20240115,101300,337467920,7160,7160,7160,7160,16
|
|
20240115,101200,337353360,7180,7190,7190,7180,175
|
|
20240115,101100,336095790,7190,7190,7200,7190,2547
|
|
20240115,101000,317782760,7200,7190,7200,7190,4
|
|
20240115,100900,317753970,7200,7190,7200,7190,2
|
|
20240115,100800,317739580,7190,7190,7190,7190,0
|
|
20240115,100700,317739580,7190,7190,7190,7190,0
|
|
20240115,100600,317739580,7190,7200,7200,7190,1266
|
|
20240115,100500,308636670,7200,7190,7200,7190,1341
|
|
20240115,100400,298989570,7180,7180,7180,7180,0
|
|
20240115,100300,298989570,7180,7170,7180,7170,1082
|
|
20240115,100200,291227480,7170,7170,7170,7170,425
|
|
20240115,100100,288180230,7170,7160,7170,7160,42
|
|
20240115,100000,287879500,7160,7160,7160,7160,762
|
|
20240115,095900,282423580,7170,7170,7170,7170,0
|
|
20240115,095800,282423580,7170,7180,7180,7170,2846
|
|
20240115,095700,261994960,7190,7190,7190,7190,150
|
|
20240115,095600,260916460,7200,7210,7210,7200,227
|
|
20240115,095500,259281810,7200,7180,7200,7180,4864
|
|
20240115,095400,224277900,7170,7170,7170,7170,120
|
|
20240115,095300,223417500,7170,7160,7170,7160,42
|
|
20240115,095200,223116560,7160,7160,7160,7160,102
|
|
20240115,095100,222386240,7150,7150,7160,7150,461
|
|
20240115,095000,219086340,7160,7160,7160,7160,0
|
|
20240115,094900,219086340,7160,7160,7160,7160,0
|
|
20240115,094800,219086340,7160,7160,7160,7160,0
|
|
20240115,094700,219086340,7160,7170,7170,7160,355
|
|
20240115,094600,216544530,7160,7160,7160,7150,231
|
|
20240115,094500,214892530,7160,7160,7160,7160,30
|
|
20240115,094400,214677730,7160,7150,7160,7140,923
|
|
20240115,094300,208070290,7140,7140,7140,7140,199
|
|
20240115,094200,206649430,7150,7150,7150,7150,1
|
|
20240115,094100,206642280,7150,7160,7160,7150,449
|
|
20240115,094000,203431900,7150,7160,7160,7150,293
|
|
20240115,093900,201334120,7150,7150,7150,7150,20
|
|
20240115,093800,201191120,7150,7150,7160,7140,533
|
|
20240115,093700,197380270,7150,7140,7150,7140,1246
|
|
20240115,093600,188481370,7130,7130,7130,7130,516
|
|
20240115,093500,184802290,7130,7120,7130,7120,200
|
|
20240115,093400,183377290,7130,7140,7140,7130,195
|
|
20240115,093300,181985990,7140,7110,7140,7110,1985
|
|
20240115,093200,167816520,7100,7130,7130,7100,1007
|
|
20240115,093100,160656660,7130,7120,7130,7120,201
|
|
20240115,093000,159223540,7130,7130,7130,7130,340
|
|
20240115,092900,156799340,7130,7120,7130,7120,500
|
|
20240115,092800,153234350,7130,7130,7130,7130,0
|
|
20240115,092700,153234350,7130,7110,7130,7110,1047
|
|
20240115,092600,145771240,7110,7110,7110,7110,410
|
|
20240115,092500,142856140,7090,7100,7100,7090,501
|
|
20240115,092400,139301360,7100,7110,7110,7100,392
|
|
20240115,092300,136518140,7110,7110,7110,7110,44
|
|
20240115,092200,136205300,7110,7110,7110,7110,55
|
|
20240115,092100,135814250,7100,7100,7100,7100,50
|
|
20240115,092000,135459250,7110,7110,7110,7110,50
|
|
20240115,091900,135103750,7090,7100,7120,7090,460
|
|
20240115,091800,131831150,7100,7080,7100,7070,646
|
|
20240115,091700,127253750,7030,7030,7030,7030,0
|
|
20240115,091600,127253750,7030,7030,7030,7030,0
|
|
20240115,091500,127253750,7030,7040,7040,7030,50
|
|
20240115,091400,126902210,7020,7020,7030,7020,329
|
|
20240115,091300,124592130,7010,7060,7070,7010,4100
|
|
20240115,091200,95781360,7060,7050,7060,7050,21
|
|
20240115,091100,95633110,7110,7110,7110,7110,50
|
|
20240115,091000,95277610,7040,7110,7110,7040,186
|
|
20240115,090900,93960610,7110,7060,7110,7050,3938
|
|
20240115,090800,66170250,7050,7050,7050,7050,0
|
|
20240115,090700,66170250,7050,7050,7050,7050,1700
|
|
20240115,090600,54185250,7050,7070,7070,7050,200
|
|
20240115,090500,52772950,7050,7190,7190,7050,110
|
|
20240115,090400,51983450,7190,7120,7200,7050,773
|
|
20240115,090300,46439840,7120,7010,7250,7000,3951
|
|
20240115,090200,18309220,7010,7010,7010,7010,534
|
|
20240115,090100,14565880,7010,7080,7080,7010,1120
|
|
20240115,090000,6703960,7060,7020,7060,7020,952
|