633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,193000,401624930,8280,8280,8280,8280,1901
|
|
20240112,192900,401624930,8280,8280,8280,8280,0
|
|
20240112,192800,401624930,8280,8280,8280,8280,0
|
|
20240112,192700,401624930,8280,8280,8280,8280,0
|
|
20240112,192600,401624930,8280,8280,8280,8280,0
|
|
20240112,192500,401624930,8280,8280,8280,8280,0
|
|
20240112,192400,401624930,8280,8280,8280,8280,0
|
|
20240112,192300,401624930,8280,8280,8280,8280,0
|
|
20240112,192200,401624930,8280,8280,8280,8280,0
|
|
20240112,192100,401624930,8280,8280,8280,8280,0
|
|
20240112,192000,401624930,8280,8280,8280,8280,0
|
|
20240112,191900,401624930,8280,8280,8280,8280,0
|
|
20240112,191800,401624930,8280,8280,8280,8280,0
|
|
20240112,191700,401624930,8280,8280,8280,8280,0
|
|
20240112,191600,401624930,8280,8280,8280,8280,0
|
|
20240112,191500,401624930,8280,8280,8280,8280,0
|
|
20240112,191400,401624930,8280,8280,8280,8280,0
|
|
20240112,191300,401624930,8280,8280,8280,8280,0
|
|
20240112,191200,401624930,8280,8280,8280,8280,0
|
|
20240112,191100,401624930,8280,8280,8280,8280,0
|
|
20240112,191000,401624930,8280,8280,8280,8280,0
|
|
20240112,190900,401624930,8280,8280,8280,8280,0
|
|
20240112,190800,401624930,8280,8280,8280,8280,0
|
|
20240112,190700,401624930,8280,8280,8280,8280,0
|
|
20240112,190600,401624930,8280,8280,8280,8280,0
|
|
20240112,190500,401624930,8280,8280,8280,8280,0
|
|
20240112,190400,401624930,8280,8280,8280,8280,0
|
|
20240112,190300,401624930,8280,8280,8280,8280,0
|
|
20240112,190200,401624930,8280,8280,8280,8280,0
|
|
20240112,190100,401624930,8280,8280,8280,8280,0
|
|
20240112,190000,401624930,8280,8280,8280,8280,1901
|
|
20240112,185900,401624930,8280,8280,8280,8280,0
|
|
20240112,185800,401624930,8280,8280,8280,8280,0
|
|
20240112,185700,401624930,8280,8280,8280,8280,0
|
|
20240112,185600,401624930,8280,8280,8280,8280,0
|
|
20240112,185500,401624930,8280,8280,8280,8280,0
|
|
20240112,185400,401624930,8280,8280,8280,8280,0
|
|
20240112,185300,401624930,8280,8280,8280,8280,0
|
|
20240112,185200,401624930,8280,8280,8280,8280,0
|
|
20240112,185100,401624930,8280,8280,8280,8280,0
|
|
20240112,185000,401624930,8280,8280,8280,8280,0
|
|
20240112,184900,401624930,8280,8280,8280,8280,0
|
|
20240112,184800,401624930,8280,8280,8280,8280,0
|
|
20240112,184700,401624930,8280,8280,8280,8280,0
|
|
20240112,184600,401624930,8280,8280,8280,8280,0
|
|
20240112,184500,401624930,8280,8280,8280,8280,0
|
|
20240112,184400,401624930,8280,8280,8280,8280,0
|
|
20240112,184300,401624930,8280,8280,8280,8280,0
|
|
20240112,184200,401624930,8280,8280,8280,8280,0
|
|
20240112,184100,401624930,8280,8280,8280,8280,0
|
|
20240112,184000,401624930,8280,8280,8280,8280,0
|
|
20240112,183900,401624930,8280,8280,8280,8280,0
|
|
20240112,183800,401624930,8280,8280,8280,8280,0
|
|
20240112,183700,401624930,8280,8280,8280,8280,0
|
|
20240112,183600,401624930,8280,8280,8280,8280,0
|
|
20240112,183500,401624930,8280,8280,8280,8280,0
|
|
20240112,183400,401624930,8280,8280,8280,8280,0
|
|
20240112,183300,401624930,8280,8280,8280,8280,0
|
|
20240112,183200,401624930,8280,8280,8280,8280,0
|
|
20240112,183100,401624930,8280,8280,8280,8280,0
|
|
20240112,183000,401624930,8280,8280,8280,8280,1901
|
|
20240112,182900,401624930,8280,8280,8280,8280,0
|
|
20240112,182800,401624930,8280,8280,8280,8280,0
|
|
20240112,182700,401624930,8280,8280,8280,8280,0
|
|
20240112,182600,401624930,8280,8280,8280,8280,0
|
|
20240112,182500,401624930,8280,8280,8280,8280,0
|
|
20240112,182400,401624930,8280,8280,8280,8280,0
|
|
20240112,182300,401624930,8280,8280,8280,8280,0
|
|
20240112,182200,401624930,8280,8280,8280,8280,0
|
|
20240112,182100,401624930,8280,8280,8280,8280,0
|
|
20240112,182000,401624930,8280,8280,8280,8280,0
|
|
20240112,181900,401624930,8280,8280,8280,8280,0
|
|
20240112,181800,401624930,8280,8280,8280,8280,0
|
|
20240112,181700,401624930,8280,8280,8280,8280,0
|
|
20240112,181600,401624930,8280,8280,8280,8280,0
|
|
20240112,181500,401624930,8280,8280,8280,8280,0
|
|
20240112,181400,401624930,8280,8280,8280,8280,0
|
|
20240112,181300,401624930,8280,8280,8280,8280,0
|
|
20240112,181200,401624930,8280,8280,8280,8280,0
|
|
20240112,181100,401624930,8280,8280,8280,8280,0
|
|
20240112,181000,401624930,8280,8280,8280,8280,0
|
|
20240112,180900,401624930,8280,8280,8280,8280,0
|
|
20240112,180800,401624930,8280,8280,8280,8280,0
|
|
20240112,180700,401624930,8280,8280,8280,8280,0
|
|
20240112,180600,401624930,8280,8280,8280,8280,0
|
|
20240112,180500,401624930,8280,8280,8280,8280,0
|
|
20240112,180400,401624930,8280,8280,8280,8280,0
|
|
20240112,180300,401624930,8280,8280,8280,8280,0
|
|
20240112,180200,401624930,8280,8280,8280,8280,0
|
|
20240112,180100,401624930,8280,8280,8280,8280,0
|
|
20240112,180000,401624930,8280,8280,8280,8280,1901
|
|
20240112,175900,401624930,8280,8280,8280,8280,0
|
|
20240112,175800,401624930,8280,8280,8280,8280,0
|
|
20240112,175700,401624930,8280,8280,8280,8280,0
|
|
20240112,175600,401624930,8280,8280,8280,8280,0
|
|
20240112,175500,401624930,8280,8280,8280,8280,0
|
|
20240112,175400,401624930,8280,8280,8280,8280,0
|
|
20240112,175300,401624930,8280,8280,8280,8280,0
|
|
20240112,175200,401624930,8280,8280,8280,8280,0
|
|
20240112,175100,401624930,8280,8280,8280,8280,0
|
|
20240112,175000,401624930,8280,8280,8280,8280,0
|
|
20240112,174900,401624930,8280,8280,8280,8280,0
|
|
20240112,174800,401624930,8280,8280,8280,8280,0
|
|
20240112,174700,401624930,8280,8280,8280,8280,0
|
|
20240112,174600,401624930,8280,8280,8280,8280,0
|
|
20240112,174500,401624930,8280,8280,8280,8280,0
|
|
20240112,174400,401624930,8280,8280,8280,8280,0
|
|
20240112,174300,401624930,8280,8280,8280,8280,0
|
|
20240112,174200,401624930,8280,8280,8280,8280,0
|
|
20240112,174100,401624930,8280,8280,8280,8280,0
|
|
20240112,174000,401624930,8280,8280,8280,8280,0
|
|
20240112,173900,401624930,8280,8280,8280,8280,0
|
|
20240112,173800,401624930,8280,8280,8280,8280,0
|
|
20240112,173700,401624930,8280,8280,8280,8280,0
|
|
20240112,173600,401624930,8280,8280,8280,8280,0
|
|
20240112,173500,401624930,8280,8280,8280,8280,0
|
|
20240112,173400,401624930,8280,8280,8280,8280,0
|
|
20240112,173300,401624930,8280,8280,8280,8280,0
|
|
20240112,173200,401624930,8280,8280,8280,8280,0
|
|
20240112,173100,401624930,8280,8280,8280,8280,0
|
|
20240112,173000,401624930,8280,8280,8280,8280,1901
|
|
20240112,172900,401624930,8280,8280,8280,8280,0
|
|
20240112,172800,401624930,8280,8280,8280,8280,0
|
|
20240112,172700,401624930,8280,8280,8280,8280,0
|
|
20240112,172600,401624930,8280,8280,8280,8280,0
|
|
20240112,172500,401624930,8280,8280,8280,8280,0
|
|
20240112,172400,401624930,8280,8280,8280,8280,0
|
|
20240112,172300,401624930,8280,8280,8280,8280,0
|
|
20240112,172200,401624930,8280,8280,8280,8280,0
|
|
20240112,172100,401624930,8280,8280,8280,8280,0
|
|
20240112,172000,401624930,8280,8280,8280,8280,0
|
|
20240112,171900,401624930,8280,8280,8280,8280,0
|
|
20240112,171800,401624930,8280,8280,8280,8280,0
|
|
20240112,171700,401624930,8280,8280,8280,8280,0
|
|
20240112,171600,401624930,8280,8280,8280,8280,0
|
|
20240112,171500,401624930,8280,8280,8280,8280,0
|
|
20240112,171400,401624930,8280,8280,8280,8280,0
|
|
20240112,171300,401624930,8280,8280,8280,8280,0
|
|
20240112,171200,401624930,8280,8280,8280,8280,0
|
|
20240112,171100,401624930,8280,8280,8280,8280,0
|
|
20240112,171000,401624930,8280,8280,8280,8280,0
|
|
20240112,170900,401624930,8280,8280,8280,8280,0
|
|
20240112,170800,401624930,8280,8280,8280,8280,0
|
|
20240112,170700,401624930,8280,8280,8280,8280,0
|
|
20240112,170600,401624930,8280,8280,8280,8280,0
|
|
20240112,170500,401624930,8280,8280,8280,8280,0
|
|
20240112,170400,401624930,8280,8280,8280,8280,0
|
|
20240112,170300,401624930,8280,8280,8280,8280,0
|
|
20240112,170200,401624930,8280,8280,8280,8280,0
|
|
20240112,170100,401624930,8280,8280,8280,8280,0
|
|
20240112,170000,401624930,8280,8280,8280,8280,1901
|
|
20240112,165900,401624930,8280,8280,8280,8280,0
|
|
20240112,165800,401624930,8280,8280,8280,8280,0
|
|
20240112,165700,401624930,8280,8280,8280,8280,0
|
|
20240112,165600,401624930,8280,8280,8280,8280,0
|
|
20240112,165500,401624930,8280,8280,8280,8280,0
|
|
20240112,165400,401624930,8280,8280,8280,8280,0
|
|
20240112,165300,401624930,8280,8280,8280,8280,0
|
|
20240112,165200,401624930,8280,8280,8280,8280,0
|
|
20240112,165100,401624930,8280,8280,8280,8280,0
|
|
20240112,165000,401624930,8280,8280,8280,8280,0
|
|
20240112,164900,401624930,8280,8280,8280,8280,0
|
|
20240112,164800,401624930,8280,8280,8280,8280,0
|
|
20240112,164700,401624930,8280,8280,8280,8280,0
|
|
20240112,164600,401624930,8280,8280,8280,8280,0
|
|
20240112,164500,401624930,8280,8280,8280,8280,0
|
|
20240112,164400,401624930,8280,8280,8280,8280,0
|
|
20240112,164300,401624930,8280,8280,8280,8280,0
|
|
20240112,164200,401624930,8280,8280,8280,8280,0
|
|
20240112,164100,401624930,8280,8280,8280,8280,0
|
|
20240112,164000,401624930,8280,8280,8280,8280,0
|
|
20240112,163900,401624930,8280,8280,8280,8280,0
|
|
20240112,163800,401624930,8280,8280,8280,8280,0
|
|
20240112,163700,401624930,8280,8280,8280,8280,0
|
|
20240112,163600,401624930,8280,8280,8280,8280,0
|
|
20240112,163500,401624930,8280,8280,8280,8280,0
|
|
20240112,163400,401624930,8280,8280,8280,8280,0
|
|
20240112,163300,401624930,8280,8280,8280,8280,0
|
|
20240112,163200,401624930,8280,8280,8280,8280,0
|
|
20240112,163100,401624930,8280,8280,8280,8280,0
|
|
20240112,163000,401624930,8280,8280,8280,8280,1901
|
|
20240112,162900,401624930,8280,8280,8280,8280,0
|
|
20240112,162800,401624930,8280,8280,8280,8280,0
|
|
20240112,162700,401624930,8280,8280,8280,8280,0
|
|
20240112,162600,401624930,8280,8280,8280,8280,0
|
|
20240112,162500,401624930,8280,8280,8280,8280,0
|
|
20240112,162400,401624930,8280,8280,8280,8280,0
|
|
20240112,162300,401624930,8280,8280,8280,8280,0
|
|
20240112,162200,401624930,8280,8280,8280,8280,0
|
|
20240112,162100,401624930,8280,8280,8280,8280,0
|
|
20240112,162000,401624930,8280,8280,8280,8280,0
|
|
20240112,161900,401624930,8280,8280,8280,8280,0
|
|
20240112,161800,401624930,8280,8280,8280,8280,0
|
|
20240112,161700,401624930,8280,8280,8280,8280,0
|
|
20240112,161600,401624930,8280,8280,8280,8280,0
|
|
20240112,161500,401624930,8280,8280,8280,8280,0
|
|
20240112,161400,401624930,8280,8280,8280,8280,0
|
|
20240112,161300,401624930,8280,8280,8280,8280,0
|
|
20240112,161200,401624930,8280,8280,8280,8280,0
|
|
20240112,161100,401624930,8280,8280,8280,8280,0
|
|
20240112,161000,401624930,8280,8280,8280,8280,0
|
|
20240112,160900,401624930,8280,8280,8280,8280,0
|
|
20240112,160800,401624930,8280,8280,8280,8280,0
|
|
20240112,160700,401624930,8280,8280,8280,8280,0
|
|
20240112,160600,401624930,8280,8280,8280,8280,0
|
|
20240112,160500,401624930,8280,8280,8280,8280,0
|
|
20240112,160400,401624930,8280,8280,8280,8280,0
|
|
20240112,160300,401624930,8280,8280,8280,8280,0
|
|
20240112,160200,401624930,8280,8280,8280,8280,0
|
|
20240112,160100,401624930,8280,8280,8280,8280,0
|
|
20240112,160000,401624930,8280,8280,8280,8280,1901
|
|
20240112,155900,401624930,8280,8280,8280,8280,0
|
|
20240112,155800,401624930,8280,8280,8280,8280,0
|
|
20240112,155700,401624930,8280,8280,8280,8280,0
|
|
20240112,155600,401624930,8280,8280,8280,8280,0
|
|
20240112,155500,401624930,8280,8280,8280,8280,0
|
|
20240112,155400,401624930,8280,8280,8280,8280,0
|
|
20240112,155300,401624930,8280,8280,8280,8280,0
|
|
20240112,155200,401624930,8280,8280,8280,8280,0
|
|
20240112,155100,401624930,8280,8280,8280,8280,0
|
|
20240112,155000,401624930,8280,8280,8280,8280,0
|
|
20240112,154900,401624930,8280,8280,8280,8280,0
|
|
20240112,154800,401624930,8280,8280,8280,8280,0
|
|
20240112,154700,401624930,8280,8280,8280,8280,0
|
|
20240112,154600,401624930,8280,8280,8280,8280,0
|
|
20240112,154500,401624930,8280,8280,8280,8280,0
|
|
20240112,154400,401624930,8280,8280,8280,8280,0
|
|
20240112,154300,401624930,8280,8280,8280,8280,0
|
|
20240112,154200,401624930,8280,8280,8280,8280,0
|
|
20240112,154100,401624930,8280,8280,8280,8280,0
|
|
20240112,154000,401624930,8280,8280,8280,8280,0
|
|
20240112,153900,401624930,8280,8280,8280,8280,0
|
|
20240112,153800,401624930,8280,8280,8280,8280,0
|
|
20240112,153700,401624930,8280,8280,8280,8280,0
|
|
20240112,153600,401624930,8280,8280,8280,8280,0
|
|
20240112,153500,401624930,8280,8280,8280,8280,0
|
|
20240112,153400,401624930,8280,8280,8280,8280,0
|
|
20240112,153300,401624930,8280,8280,8280,8280,0
|
|
20240112,153200,401624930,8280,8280,8280,8280,0
|
|
20240112,153100,401624930,8280,8280,8280,8280,0
|
|
20240112,153000,401624930,8280,8280,8280,8280,3802
|
|
20240112,152900,385884650,8250,8250,8250,8250,0
|
|
20240112,152800,385884650,8250,8250,8250,8250,0
|
|
20240112,152700,385884650,8250,8250,8250,8250,0
|
|
20240112,152600,385884650,8250,8250,8250,8250,0
|
|
20240112,152500,385884650,8250,8250,8250,8250,0
|
|
20240112,152400,385884650,8250,8250,8250,8250,0
|
|
20240112,152300,385884650,8250,8250,8250,8250,0
|
|
20240112,152200,385884650,8250,8250,8250,8250,0
|
|
20240112,152100,385884650,8250,8250,8250,8250,0
|
|
20240112,152000,385884650,8250,8250,8250,8250,0
|
|
20240112,151900,385884650,8250,8260,8280,8250,138
|
|
20240112,151800,384743400,8260,8260,8260,8260,0
|
|
20240112,151700,384743400,8260,8260,8260,8260,2
|
|
20240112,151600,384726880,8270,8270,8270,8270,10
|
|
20240112,151500,384644180,8260,8270,8270,8260,956
|
|
20240112,151400,376747610,8260,8260,8260,8250,216
|
|
20240112,151300,374963720,8260,8260,8260,8260,18
|
|
20240112,151200,374815040,8260,8250,8260,8250,26
|
|
20240112,151100,374600520,8250,8250,8250,8250,20
|
|
20240112,151000,374435520,8250,8260,8260,8250,27
|
|
20240112,150900,374212750,8260,8260,8260,8260,3
|
|
20240112,150800,374187970,8250,8250,8260,8250,385
|
|
20240112,150700,371011710,8250,8250,8250,8250,8
|
|
20240112,150600,370945710,8260,8250,8260,8250,157
|
|
20240112,150500,369650430,8260,8260,8260,8260,1648
|
|
20240112,150400,356037950,8270,8270,8270,8270,0
|
|
20240112,150300,356037950,8270,8270,8270,8270,1
|
|
20240112,150200,356029680,8270,8270,8270,8270,0
|
|
20240112,150100,356029680,8270,8270,8270,8270,23
|
|
20240112,150000,355839470,8270,8270,8270,8270,7
|
|
20240112,145900,355781580,8270,8270,8270,8270,9
|
|
20240112,145800,355707150,8270,8260,8270,8260,83
|
|
20240112,145700,355021520,8270,8270,8270,8270,0
|
|
20240112,145600,355021520,8270,8280,8280,8270,3
|
|
20240112,145500,354996690,8280,8280,8280,8280,10
|
|
20240112,145400,354913890,8280,8270,8280,8270,9
|
|
20240112,145300,354839390,8270,8270,8270,8270,256
|
|
20240112,145200,352722270,8270,8270,8270,8270,1
|
|
20240112,145100,352714000,8270,8270,8270,8270,15
|
|
20240112,145000,352589950,8270,8270,8270,8270,0
|
|
20240112,144900,352589950,8270,8270,8270,8270,2
|
|
20240112,144800,352573410,8280,8280,8280,8280,21
|
|
20240112,144700,352399530,8260,8260,8260,8260,98
|
|
20240112,144600,351590050,8270,8280,8280,8270,64
|
|
20240112,144500,351060750,8280,8280,8280,8280,0
|
|
20240112,144400,351060750,8280,8280,8280,8280,120
|
|
20240112,144300,350067150,8280,8280,8280,8280,1
|
|
20240112,144200,350058870,8260,8260,8260,8260,0
|
|
20240112,144100,350058870,8260,8260,8260,8260,0
|
|
20240112,144000,350058870,8260,8260,8260,8260,0
|
|
20240112,143900,350058870,8260,8260,8260,8260,67
|
|
20240112,143800,349505450,8280,8270,8280,8270,432
|
|
20240112,143700,345932760,8270,8270,8270,8270,160
|
|
20240112,143600,344609560,8280,8270,8280,8270,49
|
|
20240112,143500,344204120,8280,8280,8280,8280,8
|
|
20240112,143400,344137880,8270,8270,8270,8270,0
|
|
20240112,143300,344137880,8270,8270,8270,8270,80
|
|
20240112,143200,343476280,8270,8270,8270,8270,0
|
|
20240112,143100,343476280,8270,8270,8270,8270,0
|
|
20240112,143000,343476280,8270,8270,8270,8270,0
|
|
20240112,142900,343476280,8270,8270,8270,8270,65
|
|
20240112,142800,342938730,8270,8270,8270,8270,13
|
|
20240112,142700,342831220,8280,8280,8280,8280,1
|
|
20240112,142600,342822940,8260,8260,8260,8260,400
|
|
20240112,142500,339518940,8270,8270,8270,8270,0
|
|
20240112,142400,339518940,8270,8270,8270,8270,0
|
|
20240112,142300,339518940,8270,8270,8270,8270,0
|
|
20240112,142200,339518940,8270,8270,8270,8270,10
|
|
20240112,142100,339436240,8270,8270,8270,8270,0
|
|
20240112,142000,339436240,8270,8270,8270,8270,2
|
|
20240112,141900,339419700,8280,8280,8280,8280,0
|
|
20240112,141800,339419700,8280,8280,8280,8280,0
|
|
20240112,141700,339419700,8280,8280,8280,8280,1
|
|
20240112,141600,339411420,8270,8270,8270,8270,101
|
|
20240112,141500,338576150,8270,8270,8270,8260,278
|
|
20240112,141400,336278860,8270,8270,8270,8270,0
|
|
20240112,141300,336278860,8270,8270,8270,8270,190
|
|
20240112,141200,334707560,8270,8270,8270,8270,0
|
|
20240112,141100,334707560,8270,8270,8270,8270,0
|
|
20240112,141000,334707560,8270,8270,8270,8270,6
|
|
20240112,140900,334657940,8260,8260,8260,8260,0
|
|
20240112,140800,334657940,8260,8260,8260,8260,0
|
|
20240112,140700,334657940,8260,8280,8280,8260,90
|
|
20240112,140600,333914220,8280,8280,8280,8280,1
|
|
20240112,140500,333905940,8280,8270,8280,8270,7
|
|
20240112,140400,333848010,8270,8260,8280,8260,179
|
|
20240112,140300,332369440,8270,8290,8290,8270,1376
|
|
20240112,140200,320978860,8280,8280,8280,8280,0
|
|
20240112,140100,320978860,8280,8280,8280,8280,0
|
|
20240112,140000,320978860,8280,8280,8280,8280,0
|
|
20240112,135900,320978860,8280,8280,8280,8280,0
|
|
20240112,135800,320978860,8280,8280,8280,8280,0
|
|
20240112,135700,320978860,8280,8280,8280,8280,0
|
|
20240112,135600,320978860,8280,8280,8280,8280,0
|
|
20240112,135500,320978860,8280,8280,8280,8280,83
|
|
20240112,135400,320291620,8290,8290,8290,8290,3
|
|
20240112,135300,320266750,8290,8290,8290,8290,8
|
|
20240112,135200,320200430,8290,8290,8290,8290,0
|
|
20240112,135100,320200430,8290,8290,8290,8290,0
|
|
20240112,135000,320200430,8290,8290,8290,8290,0
|
|
20240112,134900,320200430,8290,8290,8290,8290,0
|
|
20240112,134800,320200430,8290,8290,8290,8290,0
|
|
20240112,134700,320200430,8290,8290,8290,8290,40
|
|
20240112,134600,319868830,8320,8320,8320,8320,0
|
|
20240112,134500,319868830,8320,8320,8320,8320,0
|
|
20240112,134400,319868830,8320,8320,8320,8320,0
|
|
20240112,134300,319868830,8320,8320,8320,8320,0
|
|
20240112,134200,319868830,8320,8320,8320,8320,0
|
|
20240112,134100,319868830,8320,8320,8320,8320,0
|
|
20240112,134000,319868830,8320,8320,8320,8320,1
|
|
20240112,133900,319860510,8280,8280,8280,8280,0
|
|
20240112,133800,319860510,8280,8280,8280,8280,0
|
|
20240112,133700,319860510,8280,8280,8280,8280,118
|
|
20240112,133600,318883470,8280,8280,8280,8280,1
|
|
20240112,133500,318875190,8300,8300,8300,8300,2
|
|
20240112,133400,318858590,8280,8290,8320,8280,589
|
|
20240112,133300,313981600,8290,8290,8290,8290,308
|
|
20240112,133200,311428280,8290,8290,8290,8290,10
|
|
20240112,133100,311345380,8320,8320,8320,8320,0
|
|
20240112,133000,311345380,8320,8320,8320,8320,5
|
|
20240112,132900,311303780,8320,8320,8320,8320,1
|
|
20240112,132800,311295460,8320,8320,8320,8320,3
|
|
20240112,132700,311270500,8290,8290,8290,8290,0
|
|
20240112,132600,311270500,8290,8290,8290,8290,0
|
|
20240112,132500,311270500,8290,8290,8290,8290,0
|
|
20240112,132400,311270500,8290,8290,8290,8290,72
|
|
20240112,132300,310673620,8320,8320,8320,8320,0
|
|
20240112,132200,310673620,8320,8320,8320,8320,1
|
|
20240112,132100,310665300,8320,8320,8320,8320,0
|
|
20240112,132000,310665300,8320,8290,8320,8290,77
|
|
20240112,131900,310026850,8300,8300,8300,8300,1
|
|
20240112,131800,310018550,8300,8290,8300,8290,83
|
|
20240112,131700,309330420,8300,8320,8320,8300,70
|
|
20240112,131600,308749360,8320,8320,8320,8290,4273
|
|
20240112,131500,273240400,8320,8330,8330,8320,391
|
|
20240112,131400,269987040,8330,8330,8330,8330,0
|
|
20240112,131300,269987040,8330,8330,8330,8330,1528
|
|
20240112,131200,257258800,8330,8330,8330,8330,80
|
|
20240112,131100,256592400,8340,8340,8340,8340,0
|
|
20240112,131000,256592400,8340,8340,8340,8340,40
|
|
20240112,130900,256258800,8340,8340,8340,8340,1073
|
|
20240112,130800,247309980,8340,8340,8340,8340,0
|
|
20240112,130700,247309980,8340,8340,8340,8340,0
|
|
20240112,130600,247309980,8340,8340,8340,8340,250
|
|
20240112,130500,245224980,8350,8350,8350,8350,0
|
|
20240112,130400,245224980,8350,8350,8350,8350,50
|
|
20240112,130300,244807480,8350,8350,8350,8350,0
|
|
20240112,130200,244807480,8350,8350,8350,8350,13
|
|
20240112,130100,244698930,8350,8350,8350,8350,0
|
|
20240112,130000,244698930,8350,8350,8350,8350,0
|
|
20240112,125900,244698930,8350,8350,8350,8350,52
|
|
20240112,125800,244264730,8350,8350,8350,8350,66
|
|
20240112,125700,243713630,8350,8350,8350,8350,0
|
|
20240112,125600,243713630,8350,8350,8350,8350,0
|
|
20240112,125500,243713630,8350,8350,8350,8350,350
|
|
20240112,125400,240791130,8370,8370,8370,8370,1
|
|
20240112,125300,240782760,8350,8350,8350,8350,0
|
|
20240112,125200,240782760,8350,8350,8350,8350,0
|
|
20240112,125100,240782760,8350,8350,8350,8350,1
|
|
20240112,125000,240774410,8350,8350,8350,8350,0
|
|
20240112,124900,240774410,8350,8350,8350,8350,32
|
|
20240112,124800,240507210,8350,8350,8350,8350,100
|
|
20240112,124700,239672210,8370,8370,8370,8370,0
|
|
20240112,124600,239672210,8370,8370,8370,8370,0
|
|
20240112,124500,239672210,8370,8370,8370,8370,0
|
|
20240112,124400,239672210,8370,8350,8370,8350,120
|
|
20240112,124300,238670190,8350,8360,8360,8350,12
|
|
20240112,124200,238569890,8380,8380,8380,8380,7
|
|
20240112,124100,238511230,8390,8390,8390,8390,0
|
|
20240112,124000,238511230,8390,8390,8390,8390,0
|
|
20240112,123900,238511230,8390,8390,8390,8390,0
|
|
20240112,123800,238511230,8390,8390,8390,8390,0
|
|
20240112,123700,238511230,8390,8390,8390,8390,0
|
|
20240112,123600,238511230,8390,8390,8390,8390,10
|
|
20240112,123500,238427330,8390,8390,8390,8390,0
|
|
20240112,123400,238427330,8390,8370,8390,8370,246
|
|
20240112,123300,236366690,8340,8350,8350,8340,12
|
|
20240112,123200,236266600,8370,8370,8370,8370,1
|
|
20240112,123100,236258230,8340,8360,8360,8340,87
|
|
20240112,123000,235532590,8370,8380,8380,8370,6
|
|
20240112,122900,235482340,8350,8370,8370,8350,12
|
|
20240112,122800,235382020,8330,8360,8360,8330,149
|
|
20240112,122700,234138700,8380,8380,8380,8380,0
|
|
20240112,122600,234138700,8380,8380,8380,8380,2
|
|
20240112,122500,234121940,8390,8390,8390,8390,0
|
|
20240112,122400,234121940,8390,8390,8390,8390,3
|
|
20240112,122300,234096770,8390,8390,8390,8390,0
|
|
20240112,122200,234096770,8390,8390,8390,8390,0
|
|
20240112,122100,234096770,8390,8390,8390,8390,0
|
|
20240112,122000,234096770,8390,8390,8390,8390,0
|
|
20240112,121900,234096770,8390,8340,8390,8340,703
|
|
20240112,121800,228233700,8340,8340,8340,8340,234
|
|
20240112,121700,226282140,8330,8330,8330,8330,2
|
|
20240112,121600,226265480,8340,8340,8340,8340,73
|
|
20240112,121500,225656660,8340,8340,8340,8340,73
|
|
20240112,121400,225047840,8340,8340,8340,8340,2
|
|
20240112,121300,225031160,8340,8340,8340,8340,276
|
|
20240112,121200,222729320,8340,8340,8340,8330,68
|
|
20240112,121100,222162480,8340,8340,8340,8340,0
|
|
20240112,121000,222162480,8340,8370,8370,8340,315
|
|
20240112,120900,219535120,8390,8390,8390,8390,0
|
|
20240112,120800,219535120,8390,8390,8390,8390,0
|
|
20240112,120700,219535120,8390,8390,8390,8390,0
|
|
20240112,120600,219535120,8390,8390,8390,8390,0
|
|
20240112,120500,219535120,8390,8390,8390,8390,0
|
|
20240112,120400,219535120,8390,8390,8390,8390,0
|
|
20240112,120300,219535120,8390,8390,8390,8390,0
|
|
20240112,120200,219535120,8390,8390,8390,8390,3
|
|
20240112,120100,219509950,8380,8390,8390,8380,2
|
|
20240112,120000,219493180,8400,8400,8400,8400,0
|
|
20240112,115900,219493180,8400,8400,8400,8400,0
|
|
20240112,115800,219493180,8400,8400,8400,8400,10
|
|
20240112,115700,219409180,8400,8400,8400,8400,0
|
|
20240112,115600,219409180,8400,8400,8400,8400,0
|
|
20240112,115500,219409180,8400,8400,8400,8400,0
|
|
20240112,115400,219409180,8400,8400,8400,8400,0
|
|
20240112,115300,219409180,8400,8400,8400,8400,0
|
|
20240112,115200,219409180,8400,8400,8400,8400,0
|
|
20240112,115100,219409180,8400,8400,8400,8400,0
|
|
20240112,115000,219409180,8400,8400,8400,8400,100
|
|
20240112,114900,218569180,8400,8400,8400,8400,0
|
|
20240112,114800,218569180,8400,8400,8400,8400,0
|
|
20240112,114700,218569180,8400,8400,8400,8400,0
|
|
20240112,114600,218569180,8400,8400,8400,8400,0
|
|
20240112,114500,218569180,8400,8390,8400,8390,112
|
|
20240112,114400,217629490,8390,8390,8390,8390,0
|
|
20240112,114300,217629490,8390,8390,8390,8390,35
|
|
20240112,114200,217335840,8390,8390,8390,8390,0
|
|
20240112,114100,217335840,8390,8390,8390,8390,0
|
|
20240112,114000,217335840,8390,8390,8390,8390,0
|
|
20240112,113900,217335840,8390,8390,8390,8390,0
|
|
20240112,113800,217335840,8390,8390,8390,8390,5
|
|
20240112,113700,217293890,8390,8390,8390,8390,0
|
|
20240112,113600,217293890,8390,8390,8390,8390,100
|
|
20240112,113500,216454890,8390,8390,8390,8390,0
|
|
20240112,113400,216454890,8390,8390,8390,8390,2
|
|
20240112,113300,216438110,8390,8380,8390,8380,2
|
|
20240112,113200,216421340,8390,8390,8390,8390,0
|
|
20240112,113100,216421340,8390,8390,8390,8390,0
|
|
20240112,113000,216421340,8390,8390,8390,8390,8
|
|
20240112,112900,216354220,8390,8380,8390,8380,327
|
|
20240112,112800,213613950,8380,8380,8380,8380,6
|
|
20240112,112700,213563670,8380,8380,8380,8380,500
|
|
20240112,112600,209373670,8380,8380,8380,8380,0
|
|
20240112,112500,209373670,8380,8380,8380,8380,0
|
|
20240112,112400,209373670,8380,8380,8380,8380,0
|
|
20240112,112300,209373670,8380,8380,8380,8380,0
|
|
20240112,112200,209373670,8380,8380,8380,8380,0
|
|
20240112,112100,209373670,8380,8380,8380,8380,0
|
|
20240112,112000,209373670,8380,8380,8380,8380,2
|
|
20240112,111900,209356910,8380,8380,8380,8380,1
|
|
20240112,111800,209348530,8380,8380,8380,8380,0
|
|
20240112,111700,209348530,8380,8380,8380,8380,0
|
|
20240112,111600,209348530,8380,8380,8380,8380,0
|
|
20240112,111500,209348530,8380,8380,8380,8380,0
|
|
20240112,111400,209348530,8380,8380,8380,8380,50
|
|
20240112,111300,208929530,8380,8380,8380,8380,0
|
|
20240112,111200,208929530,8380,8380,8380,8380,0
|
|
20240112,111100,208929530,8380,8380,8380,8380,0
|
|
20240112,111000,208929530,8380,8380,8380,8380,0
|
|
20240112,110900,208929530,8380,8380,8380,8380,0
|
|
20240112,110800,208929530,8380,8380,8380,8380,0
|
|
20240112,110700,208929530,8380,8380,8380,8380,252
|
|
20240112,110600,206817770,8380,8380,8380,8380,0
|
|
20240112,110500,206817770,8380,8380,8380,8380,1
|
|
20240112,110400,206809390,8380,8380,8380,8380,1
|
|
20240112,110300,206801010,8380,8380,8380,8380,0
|
|
20240112,110200,206801010,8380,8380,8380,8380,1
|
|
20240112,110100,206792630,8340,8350,8350,8340,16
|
|
20240112,110000,206659140,8380,8380,8380,8380,0
|
|
20240112,105900,206659140,8380,8380,8380,8380,1
|
|
20240112,105800,206650760,8390,8390,8390,8390,0
|
|
20240112,105700,206650760,8390,8390,8390,8390,1
|
|
20240112,105600,206642370,8390,8390,8390,8390,0
|
|
20240112,105500,206642370,8390,8390,8390,8390,0
|
|
20240112,105400,206642370,8390,8390,8390,8390,0
|
|
20240112,105300,206642370,8390,8390,8390,8390,0
|
|
20240112,105200,206642370,8390,8390,8390,8390,0
|
|
20240112,105100,206642370,8390,8390,8390,8390,0
|
|
20240112,105000,206642370,8390,8390,8390,8390,0
|
|
20240112,104900,206642370,8390,8390,8390,8390,0
|
|
20240112,104800,206642370,8390,8390,8390,8390,0
|
|
20240112,104700,206642370,8390,8390,8390,8390,1
|
|
20240112,104600,206633980,8340,8340,8340,8340,200
|
|
20240112,104500,204965980,8340,8340,8340,8340,0
|
|
20240112,104400,204965980,8340,8340,8340,8340,0
|
|
20240112,104300,204965980,8340,8390,8390,8340,99
|
|
20240112,104200,204140270,8390,8390,8390,8390,0
|
|
20240112,104100,204140270,8390,8390,8390,8390,2
|
|
20240112,104000,204123490,8390,8390,8390,8390,0
|
|
20240112,103900,204123490,8390,8390,8390,8390,0
|
|
20240112,103800,204123490,8390,8390,8390,8390,0
|
|
20240112,103700,204123490,8390,8390,8390,8390,0
|
|
20240112,103600,204123490,8390,8390,8390,8390,0
|
|
20240112,103500,204123490,8390,8390,8390,8390,2
|
|
20240112,103400,204106710,8350,8350,8350,8350,7
|
|
20240112,103300,204048260,8350,8350,8350,8350,51
|
|
20240112,103200,203622410,8350,8350,8350,8350,0
|
|
20240112,103100,203622410,8350,8350,8350,8350,0
|
|
20240112,103000,203622410,8350,8350,8350,8350,0
|
|
20240112,102900,203622410,8350,8350,8350,8350,0
|
|
20240112,102800,203622410,8350,8350,8350,8350,0
|
|
20240112,102700,203622410,8350,8350,8350,8350,30
|
|
20240112,102600,203371910,8350,8350,8350,8350,62
|
|
20240112,102500,202854210,8350,8350,8350,8350,0
|
|
20240112,102400,202854210,8350,8350,8350,8350,27
|
|
20240112,102300,202628760,8340,8340,8340,8340,8
|
|
20240112,102200,202562040,8340,8340,8340,8340,0
|
|
20240112,102100,202562040,8340,8350,8350,8340,369
|
|
20240112,102000,199484550,8350,8350,8350,8350,0
|
|
20240112,101900,199484550,8350,8350,8350,8350,0
|
|
20240112,101800,199484550,8350,8350,8350,8350,43
|
|
20240112,101700,199125500,8390,8390,8390,8390,30
|
|
20240112,101600,198873800,8400,8400,8400,8400,0
|
|
20240112,101500,198873800,8400,8400,8400,8400,0
|
|
20240112,101400,198873800,8400,8400,8400,8400,0
|
|
20240112,101300,198873800,8400,8400,8400,8400,0
|
|
20240112,101200,198873800,8400,8400,8400,8400,0
|
|
20240112,101100,198873800,8400,8400,8400,8400,0
|
|
20240112,101000,198873800,8400,8400,8400,8400,0
|
|
20240112,100900,198873800,8400,8400,8400,8400,0
|
|
20240112,100800,198873800,8400,8400,8400,8400,0
|
|
20240112,100700,198873800,8400,8400,8400,8400,1
|
|
20240112,100600,198865400,8400,8390,8400,8390,6
|
|
20240112,100500,198815010,8370,8400,8400,8370,2
|
|
20240112,100400,198798240,8400,8400,8400,8400,1
|
|
20240112,100300,198789840,8330,8330,8330,8330,296
|
|
20240112,100200,196324160,8340,8340,8340,8340,142
|
|
20240112,100100,195139880,8340,8330,8340,8330,110
|
|
20240112,100000,194223280,8330,8330,8330,8330,0
|
|
20240112,095900,194223280,8330,8330,8330,8320,364
|
|
20240112,095800,191192420,8330,8330,8330,8330,10
|
|
20240112,095700,191109120,8330,8320,8330,8320,257
|
|
20240112,095600,188970860,8330,8320,8330,8320,458
|
|
20240112,095500,185160160,8330,8340,8340,8330,285
|
|
20240112,095400,182785900,8340,8340,8340,8340,0
|
|
20240112,095300,182785900,8340,8350,8350,8340,366
|
|
20240112,095200,179732930,8400,8400,8400,8400,1
|
|
20240112,095100,179724530,8350,8360,8360,8350,622
|
|
20240112,095000,174530710,8360,8360,8360,8360,0
|
|
20240112,094900,174530710,8360,8360,8360,8360,380
|
|
20240112,094800,171353910,8410,8410,8410,8410,0
|
|
20240112,094700,171353910,8410,8410,8410,8410,0
|
|
20240112,094600,171353910,8410,8410,8410,8360,59
|
|
20240112,094500,170860570,8370,8390,8390,8370,319
|
|
20240112,094400,168188570,8410,8390,8410,8390,118
|
|
20240112,094300,167198530,8390,8390,8390,8390,0
|
|
20240112,094200,167198530,8390,8390,8390,8390,1
|
|
20240112,094100,167190140,8390,8380,8390,8380,82
|
|
20240112,094000,166502970,8360,8380,8380,8360,374
|
|
20240112,093900,163376190,8370,8380,8380,8370,254
|
|
20240112,093800,161250170,8380,8380,8380,8380,52
|
|
20240112,093700,160814410,8380,8380,8380,8350,65
|
|
20240112,093600,160271600,8350,8350,8350,8350,0
|
|
20240112,093500,160271600,8350,8390,8390,8350,1129
|
|
20240112,093400,150840670,8410,8410,8410,8410,0
|
|
20240112,093300,150840670,8410,8410,8410,8410,2
|
|
20240112,093200,150823850,8410,8390,8410,8390,212
|
|
20240112,093100,149045150,8390,8360,8390,8360,578
|
|
20240112,093000,144213040,8360,8360,8370,8360,7
|
|
20240112,092900,144154490,8360,8370,8370,8330,2269
|
|
20240112,092800,125191150,8370,8380,8380,8370,219
|
|
20240112,092700,123356800,8380,8380,8380,8380,219
|
|
20240112,092600,121521580,8450,8450,8450,8450,1
|
|
20240112,092500,121513130,8380,8380,8380,8380,280
|
|
20240112,092400,119166730,8450,8450,8450,8450,20
|
|
20240112,092300,118997730,8450,8450,8450,8450,2
|
|
20240112,092200,118980830,8450,8450,8450,8450,0
|
|
20240112,092100,118980830,8450,8390,8450,8390,200
|
|
20240112,092000,117302770,8390,8360,8390,8360,3
|
|
20240112,091900,117277630,8370,8380,8380,8370,537
|
|
20240112,091800,112781200,8390,8390,8390,8390,27
|
|
20240112,091700,112554670,8450,8450,8450,8450,0
|
|
20240112,091600,112554670,8450,8420,8450,8380,758
|
|
20240112,091500,106187750,8420,8420,8420,8420,0
|
|
20240112,091400,106187750,8420,8430,8450,8420,336
|
|
20240112,091300,103355270,8430,8430,8430,8430,7
|
|
20240112,091200,103296260,8430,8430,8430,8430,100
|
|
20240112,091100,102453260,8430,8440,8440,8430,29
|
|
20240112,091000,102208710,8430,8500,8500,8430,357
|
|
20240112,090900,99191720,8490,8490,8500,8460,607
|
|
20240112,090800,94038600,8490,8460,8490,8460,702
|
|
20240112,090700,88078770,8500,8510,8510,8460,333
|
|
20240112,090600,85252490,8510,8520,8520,8510,345
|
|
20240112,090500,82316170,8510,8500,8570,8500,1575
|
|
20240112,090400,68881990,8500,8450,8580,8440,5275
|
|
20240112,090300,24021660,8370,8370,8370,8370,0
|
|
20240112,090200,24021660,8370,8400,8460,8370,1841
|
|
20240112,090100,8481210,8370,8350,8370,8350,92
|
|
20240112,090000,7711190,8350,8370,8370,8350,922
|