675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,201200,487851190,12230,12230,12230,12230,836
|
|
20240111,201100,487851190,12230,12230,12230,12230,0
|
|
20240111,201000,487851190,12230,12230,12230,12230,0
|
|
20240111,200900,487851190,12230,12230,12230,12230,0
|
|
20240111,200800,487851190,12230,12230,12230,12230,0
|
|
20240111,200700,487851190,12230,12230,12230,12230,0
|
|
20240111,200600,487851190,12230,12230,12230,12230,0
|
|
20240111,200500,487851190,12230,12230,12230,12230,0
|
|
20240111,200400,487851190,12230,12230,12230,12230,0
|
|
20240111,200300,487851190,12230,12230,12230,12230,0
|
|
20240111,200200,487851190,12230,12230,12230,12230,0
|
|
20240111,200100,487851190,12230,12230,12230,12230,0
|
|
20240111,200000,487851190,12230,12230,12230,12230,0
|
|
20240111,195900,487851190,12230,12230,12230,12230,0
|
|
20240111,195800,487851190,12230,12230,12230,12230,0
|
|
20240111,195700,487851190,12230,12230,12230,12230,0
|
|
20240111,195600,487851190,12230,12230,12230,12230,0
|
|
20240111,195500,487851190,12230,12230,12230,12230,0
|
|
20240111,195400,487851190,12230,12230,12230,12230,0
|
|
20240111,195300,487851190,12230,12230,12230,12230,0
|
|
20240111,195200,487851190,12230,12230,12230,12230,0
|
|
20240111,195100,487851190,12230,12230,12230,12230,0
|
|
20240111,195000,487851190,12230,12230,12230,12230,0
|
|
20240111,194900,487851190,12230,12230,12230,12230,0
|
|
20240111,194800,487851190,12230,12230,12230,12230,0
|
|
20240111,194700,487851190,12230,12230,12230,12230,0
|
|
20240111,194600,487851190,12230,12230,12230,12230,0
|
|
20240111,194500,487851190,12230,12230,12230,12230,0
|
|
20240111,194400,487851190,12230,12230,12230,12230,0
|
|
20240111,194300,487851190,12230,12230,12230,12230,0
|
|
20240111,194200,487851190,12230,12230,12230,12230,836
|
|
20240111,194100,487851190,12230,12230,12230,12230,0
|
|
20240111,194000,487851190,12230,12230,12230,12230,0
|
|
20240111,193900,487851190,12230,12230,12230,12230,0
|
|
20240111,193800,487851190,12230,12230,12230,12230,0
|
|
20240111,193700,487851190,12230,12230,12230,12230,0
|
|
20240111,193600,487851190,12230,12230,12230,12230,0
|
|
20240111,193500,487851190,12230,12230,12230,12230,0
|
|
20240111,193400,487851190,12230,12230,12230,12230,0
|
|
20240111,193300,487851190,12230,12230,12230,12230,0
|
|
20240111,193200,487851190,12230,12230,12230,12230,0
|
|
20240111,193100,487851190,12230,12230,12230,12230,0
|
|
20240111,193000,487851190,12230,12230,12230,12230,0
|
|
20240111,192900,487851190,12230,12230,12230,12230,0
|
|
20240111,192800,487851190,12230,12230,12230,12230,0
|
|
20240111,192700,487851190,12230,12230,12230,12230,0
|
|
20240111,192600,487851190,12230,12230,12230,12230,0
|
|
20240111,192500,487851190,12230,12230,12230,12230,0
|
|
20240111,192400,487851190,12230,12230,12230,12230,0
|
|
20240111,192300,487851190,12230,12230,12230,12230,0
|
|
20240111,192200,487851190,12230,12230,12230,12230,0
|
|
20240111,192100,487851190,12230,12230,12230,12230,0
|
|
20240111,192000,487851190,12230,12230,12230,12230,0
|
|
20240111,191900,487851190,12230,12230,12230,12230,0
|
|
20240111,191800,487851190,12230,12230,12230,12230,0
|
|
20240111,191700,487851190,12230,12230,12230,12230,0
|
|
20240111,191600,487851190,12230,12230,12230,12230,0
|
|
20240111,191500,487851190,12230,12230,12230,12230,0
|
|
20240111,191400,487851190,12230,12230,12230,12230,0
|
|
20240111,191300,487851190,12230,12230,12230,12230,0
|
|
20240111,191200,487851190,12230,12230,12230,12230,836
|
|
20240111,191100,487851190,12230,12230,12230,12230,0
|
|
20240111,191000,487851190,12230,12230,12230,12230,0
|
|
20240111,190900,487851190,12230,12230,12230,12230,0
|
|
20240111,190800,487851190,12230,12230,12230,12230,0
|
|
20240111,190700,487851190,12230,12230,12230,12230,0
|
|
20240111,190600,487851190,12230,12230,12230,12230,0
|
|
20240111,190500,487851190,12230,12230,12230,12230,0
|
|
20240111,190400,487851190,12230,12230,12230,12230,0
|
|
20240111,190300,487851190,12230,12230,12230,12230,0
|
|
20240111,190200,487851190,12230,12230,12230,12230,0
|
|
20240111,190100,487851190,12230,12230,12230,12230,0
|
|
20240111,190000,487851190,12230,12230,12230,12230,0
|
|
20240111,185900,487851190,12230,12230,12230,12230,0
|
|
20240111,185800,487851190,12230,12230,12230,12230,0
|
|
20240111,185700,487851190,12230,12230,12230,12230,0
|
|
20240111,185600,487851190,12230,12230,12230,12230,0
|
|
20240111,185500,487851190,12230,12230,12230,12230,0
|
|
20240111,185400,487851190,12230,12230,12230,12230,0
|
|
20240111,185300,487851190,12230,12230,12230,12230,0
|
|
20240111,185200,487851190,12230,12230,12230,12230,0
|
|
20240111,185100,487851190,12230,12230,12230,12230,0
|
|
20240111,185000,487851190,12230,12230,12230,12230,0
|
|
20240111,184900,487851190,12230,12230,12230,12230,0
|
|
20240111,184800,487851190,12230,12230,12230,12230,0
|
|
20240111,184700,487851190,12230,12230,12230,12230,0
|
|
20240111,184600,487851190,12230,12230,12230,12230,0
|
|
20240111,184500,487851190,12230,12230,12230,12230,0
|
|
20240111,184400,487851190,12230,12230,12230,12230,0
|
|
20240111,184300,487851190,12230,12230,12230,12230,0
|
|
20240111,184200,487851190,12230,12230,12230,12230,836
|
|
20240111,184100,487851190,12230,12230,12230,12230,0
|
|
20240111,184000,487851190,12230,12230,12230,12230,0
|
|
20240111,183900,487851190,12230,12230,12230,12230,0
|
|
20240111,183800,487851190,12230,12230,12230,12230,0
|
|
20240111,183700,487851190,12230,12230,12230,12230,0
|
|
20240111,183600,487851190,12230,12230,12230,12230,0
|
|
20240111,183500,487851190,12230,12230,12230,12230,0
|
|
20240111,183400,487851190,12230,12230,12230,12230,0
|
|
20240111,183300,487851190,12230,12230,12230,12230,0
|
|
20240111,183200,487851190,12230,12230,12230,12230,0
|
|
20240111,183100,487851190,12230,12230,12230,12230,0
|
|
20240111,183000,487851190,12230,12230,12230,12230,0
|
|
20240111,182900,487851190,12230,12230,12230,12230,0
|
|
20240111,182800,487851190,12230,12230,12230,12230,0
|
|
20240111,182700,487851190,12230,12230,12230,12230,0
|
|
20240111,182600,487851190,12230,12230,12230,12230,0
|
|
20240111,182500,487851190,12230,12230,12230,12230,0
|
|
20240111,182400,487851190,12230,12230,12230,12230,0
|
|
20240111,182300,487851190,12230,12230,12230,12230,0
|
|
20240111,182200,487851190,12230,12230,12230,12230,0
|
|
20240111,182100,487851190,12230,12230,12230,12230,0
|
|
20240111,182000,487851190,12230,12230,12230,12230,0
|
|
20240111,181900,487851190,12230,12230,12230,12230,0
|
|
20240111,181800,487851190,12230,12230,12230,12230,0
|
|
20240111,181700,487851190,12230,12230,12230,12230,0
|
|
20240111,181600,487851190,12230,12230,12230,12230,0
|
|
20240111,181500,487851190,12230,12230,12230,12230,0
|
|
20240111,181400,487851190,12230,12230,12230,12230,0
|
|
20240111,181300,487851190,12230,12230,12230,12230,0
|
|
20240111,181200,487851190,12230,12230,12230,12230,836
|
|
20240111,181100,487851190,12230,12230,12230,12230,0
|
|
20240111,181000,487851190,12230,12230,12230,12230,0
|
|
20240111,180900,487851190,12230,12230,12230,12230,0
|
|
20240111,180800,487851190,12230,12230,12230,12230,0
|
|
20240111,180700,487851190,12230,12230,12230,12230,0
|
|
20240111,180600,487851190,12230,12230,12230,12230,0
|
|
20240111,180500,487851190,12230,12230,12230,12230,0
|
|
20240111,180400,487851190,12230,12230,12230,12230,0
|
|
20240111,180300,487851190,12230,12230,12230,12230,0
|
|
20240111,180200,487851190,12230,12230,12230,12230,0
|
|
20240111,180100,487851190,12230,12230,12230,12230,0
|
|
20240111,180000,487851190,12230,12230,12230,12230,0
|
|
20240111,175900,487851190,12230,12230,12230,12230,0
|
|
20240111,175800,487851190,12230,12230,12230,12230,0
|
|
20240111,175700,487851190,12230,12230,12230,12230,0
|
|
20240111,175600,487851190,12230,12230,12230,12230,0
|
|
20240111,175500,487851190,12230,12230,12230,12230,0
|
|
20240111,175400,487851190,12230,12230,12230,12230,0
|
|
20240111,175300,487851190,12230,12230,12230,12230,0
|
|
20240111,175200,487851190,12230,12230,12230,12230,0
|
|
20240111,175100,487851190,12230,12230,12230,12230,0
|
|
20240111,175000,487851190,12230,12230,12230,12230,0
|
|
20240111,174900,487851190,12230,12230,12230,12230,0
|
|
20240111,174800,487851190,12230,12230,12230,12230,0
|
|
20240111,174700,487851190,12230,12230,12230,12230,0
|
|
20240111,174600,487851190,12230,12230,12230,12230,0
|
|
20240111,174500,487851190,12230,12230,12230,12230,0
|
|
20240111,174400,487851190,12230,12230,12230,12230,0
|
|
20240111,174300,487851190,12230,12230,12230,12230,0
|
|
20240111,174200,487851190,12230,12230,12230,12230,836
|
|
20240111,174100,487851190,12230,12230,12230,12230,0
|
|
20240111,174000,487851190,12230,12230,12230,12230,0
|
|
20240111,173900,487851190,12230,12230,12230,12230,0
|
|
20240111,173800,487851190,12230,12230,12230,12230,0
|
|
20240111,173700,487851190,12230,12230,12230,12230,0
|
|
20240111,173600,487851190,12230,12230,12230,12230,0
|
|
20240111,173500,487851190,12230,12230,12230,12230,0
|
|
20240111,173400,487851190,12230,12230,12230,12230,0
|
|
20240111,173300,487851190,12230,12230,12230,12230,0
|
|
20240111,173200,487851190,12230,12230,12230,12230,0
|
|
20240111,173100,487851190,12230,12230,12230,12230,0
|
|
20240111,173000,487851190,12230,12230,12230,12230,0
|
|
20240111,172900,487851190,12230,12230,12230,12230,0
|
|
20240111,172800,487851190,12230,12230,12230,12230,0
|
|
20240111,172700,487851190,12230,12230,12230,12230,0
|
|
20240111,172600,487851190,12230,12230,12230,12230,0
|
|
20240111,172500,487851190,12230,12230,12230,12230,0
|
|
20240111,172400,487851190,12230,12230,12230,12230,0
|
|
20240111,172300,487851190,12230,12230,12230,12230,0
|
|
20240111,172200,487851190,12230,12230,12230,12230,0
|
|
20240111,172100,487851190,12230,12230,12230,12230,0
|
|
20240111,172000,487851190,12230,12230,12230,12230,0
|
|
20240111,171900,487851190,12230,12230,12230,12230,0
|
|
20240111,171800,487851190,12230,12230,12230,12230,0
|
|
20240111,171700,487851190,12230,12230,12230,12230,0
|
|
20240111,171600,487851190,12230,12230,12230,12230,0
|
|
20240111,171500,487851190,12230,12230,12230,12230,0
|
|
20240111,171400,487851190,12230,12230,12230,12230,0
|
|
20240111,171300,487851190,12230,12230,12230,12230,0
|
|
20240111,171200,487851190,12230,12230,12230,12230,836
|
|
20240111,171100,487851190,12230,12230,12230,12230,0
|
|
20240111,171000,487851190,12230,12230,12230,12230,0
|
|
20240111,170900,487851190,12230,12230,12230,12230,0
|
|
20240111,170800,487851190,12230,12230,12230,12230,0
|
|
20240111,170700,487851190,12230,12230,12230,12230,0
|
|
20240111,170600,487851190,12230,12230,12230,12230,0
|
|
20240111,170500,487851190,12230,12230,12230,12230,0
|
|
20240111,170400,487851190,12230,12230,12230,12230,0
|
|
20240111,170300,487851190,12230,12230,12230,12230,0
|
|
20240111,170200,487851190,12230,12230,12230,12230,0
|
|
20240111,170100,487851190,12230,12230,12230,12230,0
|
|
20240111,170000,487851190,12230,12230,12230,12230,0
|
|
20240111,165900,487851190,12230,12230,12230,12230,0
|
|
20240111,165800,487851190,12230,12230,12230,12230,0
|
|
20240111,165700,487851190,12230,12230,12230,12230,0
|
|
20240111,165600,487851190,12230,12230,12230,12230,0
|
|
20240111,165500,487851190,12230,12230,12230,12230,0
|
|
20240111,165400,487851190,12230,12230,12230,12230,0
|
|
20240111,165300,487851190,12230,12230,12230,12230,0
|
|
20240111,165200,487851190,12230,12230,12230,12230,0
|
|
20240111,165100,487851190,12230,12230,12230,12230,0
|
|
20240111,165000,487851190,12230,12230,12230,12230,0
|
|
20240111,164900,487851190,12230,12230,12230,12230,0
|
|
20240111,164800,487851190,12230,12230,12230,12230,0
|
|
20240111,164700,487851190,12230,12230,12230,12230,0
|
|
20240111,164600,487851190,12230,12230,12230,12230,0
|
|
20240111,164500,487851190,12230,12230,12230,12230,0
|
|
20240111,164400,487851190,12230,12230,12230,12230,0
|
|
20240111,164300,487851190,12230,12230,12230,12230,0
|
|
20240111,164200,487851190,12230,12230,12230,12230,836
|
|
20240111,164100,487851190,12230,12230,12230,12230,0
|
|
20240111,164000,487851190,12230,12230,12230,12230,0
|
|
20240111,163900,487851190,12230,12230,12230,12230,0
|
|
20240111,163800,487851190,12230,12230,12230,12230,0
|
|
20240111,163700,487851190,12230,12230,12230,12230,0
|
|
20240111,163600,487851190,12230,12230,12230,12230,0
|
|
20240111,163500,487851190,12230,12230,12230,12230,0
|
|
20240111,163400,487851190,12230,12230,12230,12230,0
|
|
20240111,163300,487851190,12230,12230,12230,12230,0
|
|
20240111,163200,487851190,12230,12230,12230,12230,0
|
|
20240111,163100,487851190,12230,12230,12230,12230,0
|
|
20240111,163000,487851190,12230,12230,12230,12230,0
|
|
20240111,162900,487851190,12230,12230,12230,12230,0
|
|
20240111,162800,487851190,12230,12230,12230,12230,0
|
|
20240111,162700,487851190,12230,12230,12230,12230,0
|
|
20240111,162600,487851190,12230,12230,12230,12230,0
|
|
20240111,162500,487851190,12230,12230,12230,12230,0
|
|
20240111,162400,487851190,12230,12230,12230,12230,0
|
|
20240111,162300,487851190,12230,12230,12230,12230,0
|
|
20240111,162200,487851190,12230,12230,12230,12230,0
|
|
20240111,162100,487851190,12230,12230,12230,12230,0
|
|
20240111,162000,487851190,12230,12230,12230,12230,0
|
|
20240111,161900,487851190,12230,12230,12230,12230,0
|
|
20240111,161800,487851190,12230,12230,12230,12230,0
|
|
20240111,161700,487851190,12230,12230,12230,12230,0
|
|
20240111,161600,487851190,12230,12230,12230,12230,0
|
|
20240111,161500,487851190,12230,12230,12230,12230,0
|
|
20240111,161400,487851190,12230,12230,12230,12230,0
|
|
20240111,161300,487851190,12230,12230,12230,12230,0
|
|
20240111,161200,487851190,12230,12230,12230,12230,836
|
|
20240111,161100,487851190,12230,12230,12230,12230,0
|
|
20240111,161000,487851190,12230,12230,12230,12230,0
|
|
20240111,160900,487851190,12230,12230,12230,12230,0
|
|
20240111,160800,487851190,12230,12230,12230,12230,0
|
|
20240111,160700,487851190,12230,12230,12230,12230,0
|
|
20240111,160600,487851190,12230,12230,12230,12230,0
|
|
20240111,160500,487851190,12230,12230,12230,12230,0
|
|
20240111,160400,487851190,12230,12230,12230,12230,0
|
|
20240111,160300,487851190,12230,12230,12230,12230,0
|
|
20240111,160200,487851190,12230,12230,12230,12230,0
|
|
20240111,160100,487851190,12230,12230,12230,12230,0
|
|
20240111,160000,487851190,12230,12230,12230,12230,0
|
|
20240111,155900,487851190,12230,12230,12230,12230,0
|
|
20240111,155800,487851190,12230,12230,12230,12230,0
|
|
20240111,155700,487851190,12230,12230,12230,12230,0
|
|
20240111,155600,487851190,12230,12230,12230,12230,0
|
|
20240111,155500,487851190,12230,12230,12230,12230,0
|
|
20240111,155400,487851190,12230,12230,12230,12230,0
|
|
20240111,155300,487851190,12230,12230,12230,12230,0
|
|
20240111,155200,487851190,12230,12230,12230,12230,0
|
|
20240111,155100,487851190,12230,12230,12230,12230,0
|
|
20240111,155000,487851190,12230,12230,12230,12230,0
|
|
20240111,154900,487851190,12230,12230,12230,12230,0
|
|
20240111,154800,487851190,12230,12230,12230,12230,0
|
|
20240111,154700,487851190,12230,12230,12230,12230,0
|
|
20240111,154600,487851190,12230,12230,12230,12230,0
|
|
20240111,154500,487851190,12230,12230,12230,12230,0
|
|
20240111,154400,487851190,12230,12230,12230,12230,0
|
|
20240111,154300,487851190,12230,12230,12230,12230,0
|
|
20240111,154200,487851190,12230,12230,12230,12230,836
|
|
20240111,154100,487851190,12230,12230,12230,12230,0
|
|
20240111,154000,487851190,12230,12230,12230,12230,0
|
|
20240111,153900,487851190,12230,12230,12230,12230,0
|
|
20240111,153800,487851190,12230,12230,12230,12230,0
|
|
20240111,153700,487851190,12230,12230,12230,12230,0
|
|
20240111,153600,487851190,12230,12230,12230,12230,0
|
|
20240111,153500,487851190,12230,12230,12230,12230,0
|
|
20240111,153400,487851190,12230,12230,12230,12230,0
|
|
20240111,153300,487851190,12230,12230,12230,12230,0
|
|
20240111,153200,487851190,12230,12230,12230,12230,0
|
|
20240111,153100,487851190,12230,12230,12230,12230,0
|
|
20240111,153000,487851190,12230,12230,12230,12230,836
|
|
20240111,152900,477626910,12240,12240,12240,12240,0
|
|
20240111,152800,477626910,12240,12240,12240,12240,0
|
|
20240111,152700,477626910,12240,12240,12240,12240,0
|
|
20240111,152600,477626910,12240,12240,12240,12240,0
|
|
20240111,152500,477626910,12240,12240,12240,12240,0
|
|
20240111,152400,477626910,12240,12240,12240,12240,0
|
|
20240111,152300,477626910,12240,12240,12240,12240,0
|
|
20240111,152200,477626910,12240,12240,12240,12240,0
|
|
20240111,152100,477626910,12240,12240,12240,12240,0
|
|
20240111,152000,477626910,12240,12240,12240,12240,0
|
|
20240111,151900,477626910,12240,12250,12250,12240,488
|
|
20240111,151800,471653390,12260,12240,12260,12240,4
|
|
20240111,151700,471604370,12250,12250,12250,12250,467
|
|
20240111,151600,465883620,12250,12260,12260,12250,70
|
|
20240111,151500,465025920,12260,12260,12260,12260,0
|
|
20240111,151400,465025920,12260,12260,12260,12260,10
|
|
20240111,151300,464903320,12260,12260,12260,12260,99
|
|
20240111,151200,463689580,12260,12260,12260,12260,50
|
|
20240111,151100,463076580,12260,12260,12260,12260,10
|
|
20240111,151000,462953980,12270,12280,12280,12270,336
|
|
20240111,150900,458831250,12280,12280,12280,12280,0
|
|
20240111,150800,458831250,12280,12280,12280,12280,349
|
|
20240111,150700,454545530,12290,12290,12290,12290,0
|
|
20240111,150600,454545530,12290,12290,12290,12290,100
|
|
20240111,150500,453316530,12290,12290,12290,12290,10
|
|
20240111,150400,453193630,12290,12290,12290,12290,0
|
|
20240111,150300,453193630,12290,12270,12290,12270,11
|
|
20240111,150200,453058480,12290,12290,12290,12290,0
|
|
20240111,150100,453058480,12290,12290,12290,12290,8
|
|
20240111,150000,452960160,12270,12270,12270,12270,0
|
|
20240111,145900,452960160,12270,12270,12270,12270,20
|
|
20240111,145800,452714760,12270,12270,12270,12270,0
|
|
20240111,145700,452714760,12270,12270,12270,12270,0
|
|
20240111,145600,452714760,12270,12270,12270,12270,100
|
|
20240111,145500,451487760,12270,12270,12270,12270,0
|
|
20240111,145400,451487760,12270,12270,12270,12270,0
|
|
20240111,145300,451487760,12270,12270,12270,12270,0
|
|
20240111,145200,451487760,12270,12280,12280,12270,50
|
|
20240111,145100,450874250,12280,12280,12280,12280,7
|
|
20240111,145000,450788290,12280,12280,12280,12280,11
|
|
20240111,144900,450653210,12280,12280,12280,12280,11
|
|
20240111,144800,450518130,12280,12280,12280,12280,49
|
|
20240111,144700,449916410,12280,12280,12280,12280,107
|
|
20240111,144600,448602450,12280,12280,12280,12280,7
|
|
20240111,144500,448516490,12290,12280,12290,12280,4
|
|
20240111,144400,448467360,12280,12280,12280,12280,0
|
|
20240111,144300,448467360,12280,12280,12280,12280,45
|
|
20240111,144200,447914760,12290,12290,12290,12290,1
|
|
20240111,144100,447902470,12280,12280,12280,12280,0
|
|
20240111,144000,447902470,12280,12280,12280,12280,0
|
|
20240111,143900,447902470,12280,12280,12280,12280,0
|
|
20240111,143800,447902470,12280,12280,12280,12280,0
|
|
20240111,143700,447902470,12280,12290,12290,12280,278
|
|
20240111,143600,444485860,12290,12290,12290,12290,0
|
|
20240111,143500,444485860,12290,12290,12290,12290,0
|
|
20240111,143400,444485860,12290,12290,12290,12290,0
|
|
20240111,143300,444485860,12290,12290,12290,12290,0
|
|
20240111,143200,444485860,12290,12290,12290,12290,0
|
|
20240111,143100,444485860,12290,12290,12290,12290,0
|
|
20240111,143000,444485860,12290,12290,12290,12290,0
|
|
20240111,142900,444485860,12290,12290,12290,12290,0
|
|
20240111,142800,444485860,12290,12290,12290,12290,2
|
|
20240111,142700,444461280,12290,12290,12290,12290,0
|
|
20240111,142600,444461280,12290,12290,12290,12290,0
|
|
20240111,142500,444461280,12290,12290,12290,12290,100
|
|
20240111,142400,443232280,12310,12310,12310,12310,0
|
|
20240111,142300,443232280,12310,12310,12310,12310,0
|
|
20240111,142200,443232280,12310,12310,12310,12310,0
|
|
20240111,142100,443232280,12310,12310,12310,12310,12
|
|
20240111,142000,443084560,12310,12310,12310,12310,0
|
|
20240111,141900,443084560,12310,12310,12310,12310,0
|
|
20240111,141800,443084560,12310,12310,12310,12310,0
|
|
20240111,141700,443084560,12310,12310,12310,12310,0
|
|
20240111,141600,443084560,12310,12310,12310,12310,0
|
|
20240111,141500,443084560,12310,12310,12310,12310,10
|
|
20240111,141400,442961460,12310,12310,12310,12310,10
|
|
20240111,141300,442838360,12310,12310,12310,12310,5
|
|
20240111,141200,442776810,12300,12300,12300,12300,0
|
|
20240111,141100,442776810,12300,12300,12300,12300,100
|
|
20240111,141000,441546810,12290,12290,12290,12290,0
|
|
20240111,140900,441546810,12290,12290,12290,12290,0
|
|
20240111,140800,441546810,12290,12290,12290,12290,0
|
|
20240111,140700,441546810,12290,12290,12290,12290,0
|
|
20240111,140600,441546810,12290,12290,12290,12290,10
|
|
20240111,140500,441423910,12300,12300,12300,12300,0
|
|
20240111,140400,441423910,12300,12300,12300,12300,0
|
|
20240111,140300,441423910,12300,12300,12300,12300,3
|
|
20240111,140200,441387010,12290,12290,12290,12290,50
|
|
20240111,140100,440772510,12290,12290,12290,12290,0
|
|
20240111,140000,440772510,12290,12290,12290,12290,9
|
|
20240111,135900,440661900,12290,12290,12290,12290,0
|
|
20240111,135800,440661900,12290,12290,12290,12290,0
|
|
20240111,135700,440661900,12290,12310,12310,12290,21
|
|
20240111,135600,440403710,12300,12300,12300,12300,0
|
|
20240111,135500,440403710,12300,12300,12300,12300,0
|
|
20240111,135400,440403710,12300,12300,12300,12300,0
|
|
20240111,135300,440403710,12300,12310,12310,12300,87
|
|
20240111,135200,439333010,12310,12310,12310,12310,8
|
|
20240111,135100,439234530,12310,12310,12310,12310,58
|
|
20240111,135000,438520550,12320,12320,12320,12320,0
|
|
20240111,134900,438520550,12320,12320,12320,12320,0
|
|
20240111,134800,438520550,12320,12320,12320,12320,10
|
|
20240111,134700,438397350,12320,12320,12320,12320,0
|
|
20240111,134600,438397350,12320,12320,12320,12320,0
|
|
20240111,134500,438397350,12320,12320,12320,12320,0
|
|
20240111,134400,438397350,12320,12320,12320,12320,1
|
|
20240111,134300,438385030,12320,12320,12320,12320,1
|
|
20240111,134200,438372710,12320,12320,12320,12320,0
|
|
20240111,134100,438372710,12320,12320,12320,12320,0
|
|
20240111,134000,438372710,12320,12320,12320,12320,342
|
|
20240111,133900,434159270,12320,12320,12320,12320,0
|
|
20240111,133800,434159270,12320,12320,12320,12320,0
|
|
20240111,133700,434159270,12320,12320,12320,12320,0
|
|
20240111,133600,434159270,12320,12320,12320,12320,316
|
|
20240111,133500,430266150,12310,12310,12310,12310,0
|
|
20240111,133400,430266150,12310,12310,12310,12310,548
|
|
20240111,133300,423520270,12300,12300,12300,12300,0
|
|
20240111,133200,423520270,12300,12300,12300,12300,0
|
|
20240111,133100,423520270,12300,12300,12300,12300,11
|
|
20240111,133000,423384970,12300,12300,12300,12300,0
|
|
20240111,132900,423384970,12300,12300,12300,12300,0
|
|
20240111,132800,423384970,12300,12300,12300,12300,484
|
|
20240111,132700,417431770,12290,12290,12290,12290,84
|
|
20240111,132600,416399410,12280,12280,12280,12280,67
|
|
20240111,132500,415576650,12270,12270,12270,12270,0
|
|
20240111,132400,415576650,12270,12270,12270,12270,137
|
|
20240111,132300,413895660,12260,12260,12260,12260,33
|
|
20240111,132200,413491080,12250,12250,12250,12250,0
|
|
20240111,132100,413491080,12250,12250,12250,12250,0
|
|
20240111,132000,413491080,12250,12250,12250,12250,49
|
|
20240111,131900,412890830,12250,12250,12250,12250,0
|
|
20240111,131800,412890830,12250,12250,12250,12250,0
|
|
20240111,131700,412890830,12250,12250,12250,12250,118
|
|
20240111,131600,411445330,12270,12270,12270,12270,0
|
|
20240111,131500,411445330,12270,12270,12270,12270,48
|
|
20240111,131400,410856370,12240,12240,12240,12240,0
|
|
20240111,131300,410856370,12240,12240,12240,12240,0
|
|
20240111,131200,410856370,12240,12240,12240,12240,0
|
|
20240111,131100,410856370,12240,12240,12240,12240,4
|
|
20240111,131000,410807410,12270,12270,12270,12270,0
|
|
20240111,130900,410807410,12270,12270,12270,12270,0
|
|
20240111,130800,410807410,12270,12270,12270,12270,0
|
|
20240111,130700,410807410,12270,12270,12270,12270,0
|
|
20240111,130600,410807410,12270,12270,12270,12270,0
|
|
20240111,130500,410807410,12270,12270,12270,12270,0
|
|
20240111,130400,410807410,12270,12270,12270,12270,0
|
|
20240111,130300,410807410,12270,12270,12270,12270,0
|
|
20240111,130200,410807410,12270,12270,12270,12270,1
|
|
20240111,130100,410795140,12270,12270,12270,12270,0
|
|
20240111,130000,410795140,12270,12270,12270,12270,0
|
|
20240111,125900,410795140,12270,12270,12270,12270,0
|
|
20240111,125800,410795140,12270,12270,12270,12270,278
|
|
20240111,125700,407384080,12270,12270,12270,12270,0
|
|
20240111,125600,407384080,12270,12270,12270,12270,0
|
|
20240111,125500,407384080,12270,12270,12270,12270,0
|
|
20240111,125400,407384080,12270,12270,12270,12270,0
|
|
20240111,125300,407384080,12270,12270,12270,12270,1
|
|
20240111,125200,407371810,12260,12260,12260,12260,6
|
|
20240111,125100,407298250,12230,12230,12230,12230,4
|
|
20240111,125000,407249330,12220,12220,12220,12220,0
|
|
20240111,124900,407249330,12220,12220,12220,12220,0
|
|
20240111,124800,407249330,12220,12220,12220,12220,0
|
|
20240111,124700,407249330,12220,12220,12220,12220,105
|
|
20240111,124600,405966230,12230,12230,12230,12230,15
|
|
20240111,124500,405782780,12230,12230,12230,12230,0
|
|
20240111,124400,405782780,12230,12240,12240,12230,141
|
|
20240111,124300,404057440,12240,12240,12240,12240,110
|
|
20240111,124200,402711040,12240,12240,12240,12240,0
|
|
20240111,124100,402711040,12240,12240,12240,12240,0
|
|
20240111,124000,402711040,12240,12240,12240,12240,2
|
|
20240111,123900,402686560,12230,12230,12230,12230,25
|
|
20240111,123800,402380810,12210,12220,12220,12210,500
|
|
20240111,123700,396275440,12230,12230,12230,12210,2512
|
|
20240111,123600,365589250,12240,12240,12240,12240,10
|
|
20240111,123500,365466850,12240,12240,12240,12240,2498
|
|
20240111,123400,334891330,12240,12240,12240,12240,0
|
|
20240111,123300,334891330,12240,12240,12240,12240,0
|
|
20240111,123200,334891330,12240,12240,12240,12240,8
|
|
20240111,123100,334793410,12240,12240,12240,12240,40
|
|
20240111,123000,334303810,12240,12240,12240,12240,0
|
|
20240111,122900,334303810,12240,12240,12240,12240,0
|
|
20240111,122800,334303810,12240,12240,12240,12240,0
|
|
20240111,122700,334303810,12240,12240,12240,12240,0
|
|
20240111,122600,334303810,12240,12240,12240,12240,0
|
|
20240111,122500,334303810,12240,12260,12260,12240,720
|
|
20240111,122400,325485230,12270,12270,12270,12270,2
|
|
20240111,122300,325460690,12270,12270,12270,12270,0
|
|
20240111,122200,325460690,12270,12270,12270,12270,19
|
|
20240111,122100,325227560,12260,12260,12260,12260,0
|
|
20240111,122000,325227560,12260,12260,12260,12260,29
|
|
20240111,121900,324872020,12260,12260,12260,12260,1
|
|
20240111,121800,324859760,12260,12260,12260,12260,0
|
|
20240111,121700,324859760,12260,12260,12260,12260,0
|
|
20240111,121600,324859760,12260,12260,12260,12260,0
|
|
20240111,121500,324859760,12260,12240,12260,12240,42
|
|
20240111,121400,324345640,12260,12260,12260,12260,806
|
|
20240111,121300,314464080,12260,12260,12260,12260,0
|
|
20240111,121200,314464080,12260,12260,12260,12260,0
|
|
20240111,121100,314464080,12260,12260,12260,12260,42
|
|
20240111,121000,313949160,12240,12260,12260,12240,401
|
|
20240111,120900,309040080,12260,12260,12260,12260,0
|
|
20240111,120800,309040080,12260,12260,12260,12260,0
|
|
20240111,120700,309040080,12260,12260,12260,12260,0
|
|
20240111,120600,309040080,12260,12260,12260,12260,0
|
|
20240111,120500,309040080,12260,12260,12260,12260,500
|
|
20240111,120400,302910080,12250,12250,12250,12250,0
|
|
20240111,120300,302910080,12250,12250,12250,12250,0
|
|
20240111,120200,302910080,12250,12250,12250,12250,0
|
|
20240111,120100,302910080,12250,12250,12250,12250,0
|
|
20240111,120000,302910080,12250,12250,12250,12250,0
|
|
20240111,115900,302910080,12250,12250,12250,12250,4
|
|
20240111,115800,302861080,12250,12250,12250,12250,0
|
|
20240111,115700,302861080,12250,12250,12250,12250,4
|
|
20240111,115600,302812080,12250,12250,12250,12250,0
|
|
20240111,115500,302812080,12250,12250,12250,12250,0
|
|
20240111,115400,302812080,12250,12260,12260,12250,471
|
|
20240111,115300,297037660,12270,12270,12270,12270,0
|
|
20240111,115200,297037660,12270,12260,12270,12260,14
|
|
20240111,115100,296865910,12270,12270,12270,12270,52
|
|
20240111,115000,296227870,12270,12270,12270,12270,0
|
|
20240111,114900,296227870,12270,12270,12270,12270,3
|
|
20240111,114800,296191060,12270,12270,12270,12270,1
|
|
20240111,114700,296178790,12260,12260,12260,12260,0
|
|
20240111,114600,296178790,12260,12260,12260,12260,4
|
|
20240111,114500,296129750,12260,12260,12260,12260,0
|
|
20240111,114400,296129750,12260,12260,12260,12260,3
|
|
20240111,114300,296092970,12260,12260,12260,12260,0
|
|
20240111,114200,296092970,12260,12260,12260,12260,0
|
|
20240111,114100,296092970,12260,12260,12260,12260,3
|
|
20240111,114000,296056190,12260,12260,12260,12260,1
|
|
20240111,113900,296043930,12260,12260,12260,12260,3
|
|
20240111,113800,296007150,12260,12260,12260,12260,0
|
|
20240111,113700,296007150,12260,12260,12260,12260,1
|
|
20240111,113600,295994890,12260,12260,12260,12260,3
|
|
20240111,113500,295958110,12260,12260,12260,12260,0
|
|
20240111,113400,295958110,12260,12290,12290,12260,606
|
|
20240111,113300,288510550,12310,12310,12310,12310,5
|
|
20240111,113200,288449000,12290,12290,12290,12290,1
|
|
20240111,113100,288436710,12290,12310,12310,12290,8
|
|
20240111,113000,288338290,12290,12290,12290,12290,0
|
|
20240111,112900,288338290,12290,12290,12290,12290,1
|
|
20240111,112800,288326000,12290,12290,12290,12290,3
|
|
20240111,112700,288289130,12300,12300,12300,12300,547
|
|
20240111,112600,281561030,12260,12260,12260,12260,2
|
|
20240111,112500,281536510,12300,12270,12300,12270,483
|
|
20240111,112400,275596360,12260,12260,12260,12260,0
|
|
20240111,112300,275596360,12260,12260,12260,12260,9
|
|
20240111,112200,275486020,12260,12260,12260,12260,0
|
|
20240111,112100,275486020,12260,12260,12260,12260,4
|
|
20240111,112000,275436980,12260,12260,12260,12260,0
|
|
20240111,111900,275436980,12260,12260,12260,12260,0
|
|
20240111,111800,275436980,12260,12260,12260,12260,80
|
|
20240111,111700,274456180,12250,12250,12250,12250,0
|
|
20240111,111600,274456180,12250,12250,12250,12250,0
|
|
20240111,111500,274456180,12250,12290,12300,12250,158
|
|
20240111,111400,272513890,12250,12250,12250,12250,0
|
|
20240111,111300,272513890,12250,12250,12250,12250,4
|
|
20240111,111200,272464890,12250,12250,12250,12250,1
|
|
20240111,111100,272452640,12240,12240,12240,12240,0
|
|
20240111,111000,272452640,12240,12290,12290,12240,103
|
|
20240111,110900,271186920,12240,12240,12240,12240,1
|
|
20240111,110800,271174680,12240,12240,12240,12240,3
|
|
20240111,110700,271137960,12240,12240,12240,12240,0
|
|
20240111,110600,271137960,12240,12240,12240,12240,0
|
|
20240111,110500,271137960,12240,12300,12300,12240,4
|
|
20240111,110400,271088940,12240,12240,12240,12240,1
|
|
20240111,110300,271076700,12240,12240,12240,12240,100
|
|
20240111,110200,269852700,12240,12240,12240,12240,3
|
|
20240111,110100,269815980,12240,12240,12240,12240,1
|
|
20240111,110000,269803740,12240,12240,12240,12240,53
|
|
20240111,105900,269155020,12270,12270,12270,12270,0
|
|
20240111,105800,269155020,12270,12270,12270,12270,0
|
|
20240111,105700,269155020,12270,12230,12270,12230,244
|
|
20240111,105600,266165260,12270,12270,12270,12270,1
|
|
20240111,105500,266152990,12230,12230,12230,12230,4
|
|
20240111,105400,266104070,12210,12210,12210,12210,0
|
|
20240111,105300,266104070,12210,12210,12210,12210,1
|
|
20240111,105200,266091860,12210,12270,12270,12210,4
|
|
20240111,105100,266042960,12210,12230,12230,12210,180
|
|
20240111,105000,263843250,12230,12230,12230,12230,0
|
|
20240111,104900,263843250,12230,12230,12230,12230,2
|
|
20240111,104800,263818790,12230,12230,12230,12230,100
|
|
20240111,104700,262595790,12230,12230,12230,12230,64
|
|
20240111,104600,261813070,12230,12230,12230,12230,95
|
|
20240111,104500,260651220,12230,12230,12230,12230,70
|
|
20240111,104400,259795120,12230,12230,12230,12230,4
|
|
20240111,104300,259746200,12220,12220,12220,12220,0
|
|
20240111,104200,259746200,12220,12220,12220,12220,3
|
|
20240111,104100,259709540,12220,12220,12220,12220,0
|
|
20240111,104000,259709540,12220,12220,12220,12220,174
|
|
20240111,103900,257583260,12220,12220,12220,12220,43
|
|
20240111,103800,257057800,12220,12220,12220,12220,5
|
|
20240111,103700,256996700,12220,12220,12220,12220,13
|
|
20240111,103600,256837840,12220,12220,12220,12220,494
|
|
20240111,103500,250801160,12220,12220,12220,12220,0
|
|
20240111,103400,250801160,12220,12220,12220,12220,103
|
|
20240111,103300,249542500,12220,12220,12220,12220,2
|
|
20240111,103200,249518060,12220,12220,12230,12220,138
|
|
20240111,103100,247830850,12220,12230,12230,12220,185
|
|
20240111,103000,245568330,12230,12240,12240,12230,11
|
|
20240111,102900,245433700,12240,12230,12240,12230,303
|
|
20240111,102800,241725010,12230,12230,12230,12230,1
|
|
20240111,102700,241712780,12240,12240,12240,12240,0
|
|
20240111,102600,241712780,12240,12240,12240,12240,349
|
|
20240111,102500,237441020,12240,12240,12240,12240,1
|
|
20240111,102400,237428780,12240,12240,12240,12240,3
|
|
20240111,102300,237392060,12240,12240,12240,12240,0
|
|
20240111,102200,237392060,12240,12240,12240,12240,52
|
|
20240111,102100,236755580,12240,12300,12300,12240,21
|
|
20240111,102000,236497460,12240,12240,12240,12240,0
|
|
20240111,101900,236497460,12240,12240,12240,12240,1
|
|
20240111,101800,236485220,12240,12240,12240,12240,3
|
|
20240111,101700,236448500,12300,12240,12300,12240,8
|
|
20240111,101600,236350280,12250,12250,12250,12250,334
|
|
20240111,101500,232258780,12250,12250,12250,12250,0
|
|
20240111,101400,232258780,12250,12250,12250,12250,0
|
|
20240111,101300,232258780,12250,12250,12250,12250,2
|
|
20240111,101200,232234280,12250,12250,12250,12250,12
|
|
20240111,101100,232087280,12240,12240,12240,12240,4
|
|
20240111,101000,232038320,12240,12240,12240,12240,0
|
|
20240111,100900,232038320,12240,12240,12240,12240,0
|
|
20240111,100800,232038320,12240,12250,12250,12240,5
|
|
20240111,100700,231977110,12230,12230,12230,12230,0
|
|
20240111,100600,231977110,12230,12230,12230,12230,2
|
|
20240111,100500,231952650,12230,12230,12230,12230,3
|
|
20240111,100400,231915960,12220,12220,12220,12220,0
|
|
20240111,100300,231915960,12220,12220,12220,12220,4
|
|
20240111,100200,231867080,12220,12220,12220,12220,0
|
|
20240111,100100,231867080,12220,12220,12220,12220,150
|
|
20240111,100000,230034080,12220,12220,12220,12220,5
|
|
20240111,095900,229972980,12220,12230,12230,12220,500
|
|
20240111,095800,223862200,12230,12230,12230,12230,3
|
|
20240111,095700,223825510,12240,12240,12240,12240,100
|
|
20240111,095600,222601510,12290,12290,12290,12290,151
|
|
20240111,095500,220745720,12240,12240,12240,12240,3
|
|
20240111,095400,220709000,12240,12240,12240,12240,1
|
|
20240111,095300,220696760,12220,12220,12220,12220,0
|
|
20240111,095200,220696760,12220,12220,12220,12220,3
|
|
20240111,095100,220660100,12220,12220,12240,12220,1042
|
|
20240111,095000,207906850,12240,12220,12240,12220,778
|
|
20240111,094900,198384230,12230,12240,12240,12230,783
|
|
20240111,094800,188806870,12240,12240,12240,12240,0
|
|
20240111,094700,188806870,12240,12240,12240,12240,3
|
|
20240111,094600,188770150,12240,12240,12240,12240,1
|
|
20240111,094500,188757910,12240,12250,12250,12240,23
|
|
20240111,094400,188476210,12250,12250,12250,12250,0
|
|
20240111,094300,188476210,12250,12250,12250,12250,1
|
|
20240111,094200,188463960,12250,12250,12250,12250,3
|
|
20240111,094100,188427210,12240,12240,12240,12240,0
|
|
20240111,094000,188427210,12240,12240,12240,12240,4
|
|
20240111,093900,188378250,12290,12250,12290,12250,3
|
|
20240111,093800,188341460,12230,12250,12250,12230,9
|
|
20240111,093700,188231250,12240,12240,12250,12240,115
|
|
20240111,093600,186823640,12240,12240,12240,12240,11
|
|
20240111,093500,186689000,12250,12250,12250,12250,4
|
|
20240111,093400,186640000,12250,12270,12270,12250,103
|
|
20240111,093300,185377240,12300,12300,12300,12300,0
|
|
20240111,093200,185377240,12300,12280,12300,12270,14
|
|
20240111,093100,185205340,12270,12280,12280,12270,79
|
|
20240111,093000,184235500,12280,12280,12280,12280,0
|
|
20240111,092900,184235500,12280,12280,12280,12280,156
|
|
20240111,092800,182319820,12290,12290,12290,12290,307
|
|
20240111,092700,178546790,12300,12310,12350,12300,600
|
|
20240111,092600,171165750,12310,12340,12350,12310,33
|
|
20240111,092500,170758470,12340,12340,12340,12340,2
|
|
20240111,092400,170733790,12300,12290,12300,12280,124
|
|
20240111,092300,169209840,12290,12300,12300,12290,103
|
|
20240111,092200,167943940,12290,12290,12290,12290,0
|
|
20240111,092100,167943940,12290,12350,12350,12290,13
|
|
20240111,092000,167783560,12340,12330,12340,12330,100
|
|
20240111,091900,166549590,12340,12300,12340,12270,36
|
|
20240111,091800,166106560,12260,12270,12270,12260,51
|
|
20240111,091700,165481250,12260,12210,12260,12210,1002
|
|
20240111,091600,153212070,12180,12210,12240,12180,656
|
|
20240111,091500,145207010,12210,12210,12210,12210,1
|
|
20240111,091400,145194800,12210,12230,12240,12210,263
|
|
20240111,091300,141977070,12230,12230,12230,12230,591
|
|
20240111,091200,134749140,12230,12210,12230,12210,13
|
|
20240111,091100,134590210,12180,12150,12180,12130,83
|
|
20240111,091000,133580620,12130,12170,12170,12120,53
|
|
20240111,090900,132936360,12180,12180,12180,12100,82
|
|
20240111,090800,131942800,12100,12150,12150,12090,558
|
|
20240111,090700,125176850,12100,12210,12240,12090,5292
|
|
20240111,090600,61030550,12200,12230,12260,12200,289
|
|
20240111,090500,57490970,12260,12320,12320,12250,1993
|
|
20240111,090400,33037210,12280,12280,12280,12280,0
|
|
20240111,090300,33037210,12280,12320,12320,12280,174
|
|
20240111,090200,30896420,12260,12340,12340,12260,924
|
|
20240111,090100,19561690,12330,12400,12400,12330,576
|
|
20240111,090000,12437100,12400,12400,12400,12390,1003
|