674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,201100,550966940,12040,12040,12040,12040,2301
|
|
20240112,201000,550966940,12040,12040,12040,12040,0
|
|
20240112,200900,550966940,12040,12040,12040,12040,0
|
|
20240112,200800,550966940,12040,12040,12040,12040,0
|
|
20240112,200700,550966940,12040,12040,12040,12040,0
|
|
20240112,200600,550966940,12040,12040,12040,12040,0
|
|
20240112,200500,550966940,12040,12040,12040,12040,0
|
|
20240112,200400,550966940,12040,12040,12040,12040,0
|
|
20240112,200300,550966940,12040,12040,12040,12040,0
|
|
20240112,200200,550966940,12040,12040,12040,12040,0
|
|
20240112,200100,550966940,12040,12040,12040,12040,0
|
|
20240112,200000,550966940,12040,12040,12040,12040,0
|
|
20240112,195900,550966940,12040,12040,12040,12040,0
|
|
20240112,195800,550966940,12040,12040,12040,12040,0
|
|
20240112,195700,550966940,12040,12040,12040,12040,0
|
|
20240112,195600,550966940,12040,12040,12040,12040,0
|
|
20240112,195500,550966940,12040,12040,12040,12040,0
|
|
20240112,195400,550966940,12040,12040,12040,12040,0
|
|
20240112,195300,550966940,12040,12040,12040,12040,0
|
|
20240112,195200,550966940,12040,12040,12040,12040,0
|
|
20240112,195100,550966940,12040,12040,12040,12040,0
|
|
20240112,195000,550966940,12040,12040,12040,12040,0
|
|
20240112,194900,550966940,12040,12040,12040,12040,0
|
|
20240112,194800,550966940,12040,12040,12040,12040,0
|
|
20240112,194700,550966940,12040,12040,12040,12040,0
|
|
20240112,194600,550966940,12040,12040,12040,12040,0
|
|
20240112,194500,550966940,12040,12040,12040,12040,0
|
|
20240112,194400,550966940,12040,12040,12040,12040,0
|
|
20240112,194300,550966940,12040,12040,12040,12040,0
|
|
20240112,194200,550966940,12040,12040,12040,12040,0
|
|
20240112,194100,550966940,12040,12040,12040,12040,2301
|
|
20240112,194000,550966940,12040,12040,12040,12040,0
|
|
20240112,193900,550966940,12040,12040,12040,12040,0
|
|
20240112,193800,550966940,12040,12040,12040,12040,0
|
|
20240112,193700,550966940,12040,12040,12040,12040,0
|
|
20240112,193600,550966940,12040,12040,12040,12040,0
|
|
20240112,193500,550966940,12040,12040,12040,12040,0
|
|
20240112,193400,550966940,12040,12040,12040,12040,0
|
|
20240112,193300,550966940,12040,12040,12040,12040,0
|
|
20240112,193200,550966940,12040,12040,12040,12040,0
|
|
20240112,193100,550966940,12040,12040,12040,12040,0
|
|
20240112,193000,550966940,12040,12040,12040,12040,0
|
|
20240112,192900,550966940,12040,12040,12040,12040,0
|
|
20240112,192800,550966940,12040,12040,12040,12040,0
|
|
20240112,192700,550966940,12040,12040,12040,12040,0
|
|
20240112,192600,550966940,12040,12040,12040,12040,0
|
|
20240112,192500,550966940,12040,12040,12040,12040,0
|
|
20240112,192400,550966940,12040,12040,12040,12040,0
|
|
20240112,192300,550966940,12040,12040,12040,12040,0
|
|
20240112,192200,550966940,12040,12040,12040,12040,0
|
|
20240112,192100,550966940,12040,12040,12040,12040,0
|
|
20240112,192000,550966940,12040,12040,12040,12040,0
|
|
20240112,191900,550966940,12040,12040,12040,12040,0
|
|
20240112,191800,550966940,12040,12040,12040,12040,0
|
|
20240112,191700,550966940,12040,12040,12040,12040,0
|
|
20240112,191600,550966940,12040,12040,12040,12040,0
|
|
20240112,191500,550966940,12040,12040,12040,12040,0
|
|
20240112,191400,550966940,12040,12040,12040,12040,0
|
|
20240112,191300,550966940,12040,12040,12040,12040,0
|
|
20240112,191200,550966940,12040,12040,12040,12040,0
|
|
20240112,191100,550966940,12040,12040,12040,12040,2301
|
|
20240112,191000,550966940,12040,12040,12040,12040,0
|
|
20240112,190900,550966940,12040,12040,12040,12040,0
|
|
20240112,190800,550966940,12040,12040,12040,12040,0
|
|
20240112,190700,550966940,12040,12040,12040,12040,0
|
|
20240112,190600,550966940,12040,12040,12040,12040,0
|
|
20240112,190500,550966940,12040,12040,12040,12040,0
|
|
20240112,190400,550966940,12040,12040,12040,12040,0
|
|
20240112,190300,550966940,12040,12040,12040,12040,0
|
|
20240112,190200,550966940,12040,12040,12040,12040,0
|
|
20240112,190100,550966940,12040,12040,12040,12040,0
|
|
20240112,190000,550966940,12040,12040,12040,12040,0
|
|
20240112,185900,550966940,12040,12040,12040,12040,0
|
|
20240112,185800,550966940,12040,12040,12040,12040,0
|
|
20240112,185700,550966940,12040,12040,12040,12040,0
|
|
20240112,185600,550966940,12040,12040,12040,12040,0
|
|
20240112,185500,550966940,12040,12040,12040,12040,0
|
|
20240112,185400,550966940,12040,12040,12040,12040,0
|
|
20240112,185300,550966940,12040,12040,12040,12040,0
|
|
20240112,185200,550966940,12040,12040,12040,12040,0
|
|
20240112,185100,550966940,12040,12040,12040,12040,0
|
|
20240112,185000,550966940,12040,12040,12040,12040,0
|
|
20240112,184900,550966940,12040,12040,12040,12040,0
|
|
20240112,184800,550966940,12040,12040,12040,12040,0
|
|
20240112,184700,550966940,12040,12040,12040,12040,0
|
|
20240112,184600,550966940,12040,12040,12040,12040,0
|
|
20240112,184500,550966940,12040,12040,12040,12040,0
|
|
20240112,184400,550966940,12040,12040,12040,12040,0
|
|
20240112,184300,550966940,12040,12040,12040,12040,0
|
|
20240112,184200,550966940,12040,12040,12040,12040,0
|
|
20240112,184100,550966940,12040,12040,12040,12040,2301
|
|
20240112,184000,550966940,12040,12040,12040,12040,0
|
|
20240112,183900,550966940,12040,12040,12040,12040,0
|
|
20240112,183800,550966940,12040,12040,12040,12040,0
|
|
20240112,183700,550966940,12040,12040,12040,12040,0
|
|
20240112,183600,550966940,12040,12040,12040,12040,0
|
|
20240112,183500,550966940,12040,12040,12040,12040,0
|
|
20240112,183400,550966940,12040,12040,12040,12040,0
|
|
20240112,183300,550966940,12040,12040,12040,12040,0
|
|
20240112,183200,550966940,12040,12040,12040,12040,0
|
|
20240112,183100,550966940,12040,12040,12040,12040,0
|
|
20240112,183000,550966940,12040,12040,12040,12040,0
|
|
20240112,182900,550966940,12040,12040,12040,12040,0
|
|
20240112,182800,550966940,12040,12040,12040,12040,0
|
|
20240112,182700,550966940,12040,12040,12040,12040,0
|
|
20240112,182600,550966940,12040,12040,12040,12040,0
|
|
20240112,182500,550966940,12040,12040,12040,12040,0
|
|
20240112,182400,550966940,12040,12040,12040,12040,0
|
|
20240112,182300,550966940,12040,12040,12040,12040,0
|
|
20240112,182200,550966940,12040,12040,12040,12040,0
|
|
20240112,182100,550966940,12040,12040,12040,12040,0
|
|
20240112,182000,550966940,12040,12040,12040,12040,0
|
|
20240112,181900,550966940,12040,12040,12040,12040,0
|
|
20240112,181800,550966940,12040,12040,12040,12040,0
|
|
20240112,181700,550966940,12040,12040,12040,12040,0
|
|
20240112,181600,550966940,12040,12040,12040,12040,0
|
|
20240112,181500,550966940,12040,12040,12040,12040,0
|
|
20240112,181400,550966940,12040,12040,12040,12040,0
|
|
20240112,181300,550966940,12040,12040,12040,12040,0
|
|
20240112,181200,550966940,12040,12040,12040,12040,0
|
|
20240112,181100,550966940,12040,12040,12040,12040,2301
|
|
20240112,181000,550966940,12040,12040,12040,12040,0
|
|
20240112,180900,550966940,12040,12040,12040,12040,0
|
|
20240112,180800,550966940,12040,12040,12040,12040,0
|
|
20240112,180700,550966940,12040,12040,12040,12040,0
|
|
20240112,180600,550966940,12040,12040,12040,12040,0
|
|
20240112,180500,550966940,12040,12040,12040,12040,0
|
|
20240112,180400,550966940,12040,12040,12040,12040,0
|
|
20240112,180300,550966940,12040,12040,12040,12040,0
|
|
20240112,180200,550966940,12040,12040,12040,12040,0
|
|
20240112,180100,550966940,12040,12040,12040,12040,0
|
|
20240112,180000,550966940,12040,12040,12040,12040,0
|
|
20240112,175900,550966940,12040,12040,12040,12040,0
|
|
20240112,175800,550966940,12040,12040,12040,12040,0
|
|
20240112,175700,550966940,12040,12040,12040,12040,0
|
|
20240112,175600,550966940,12040,12040,12040,12040,0
|
|
20240112,175500,550966940,12040,12040,12040,12040,0
|
|
20240112,175400,550966940,12040,12040,12040,12040,0
|
|
20240112,175300,550966940,12040,12040,12040,12040,0
|
|
20240112,175200,550966940,12040,12040,12040,12040,0
|
|
20240112,175100,550966940,12040,12040,12040,12040,0
|
|
20240112,175000,550966940,12040,12040,12040,12040,0
|
|
20240112,174900,550966940,12040,12040,12040,12040,0
|
|
20240112,174800,550966940,12040,12040,12040,12040,0
|
|
20240112,174700,550966940,12040,12040,12040,12040,0
|
|
20240112,174600,550966940,12040,12040,12040,12040,0
|
|
20240112,174500,550966940,12040,12040,12040,12040,0
|
|
20240112,174400,550966940,12040,12040,12040,12040,0
|
|
20240112,174300,550966940,12040,12040,12040,12040,0
|
|
20240112,174200,550966940,12040,12040,12040,12040,0
|
|
20240112,174100,550966940,12040,12040,12040,12040,2301
|
|
20240112,174000,550966940,12040,12040,12040,12040,0
|
|
20240112,173900,550966940,12040,12040,12040,12040,0
|
|
20240112,173800,550966940,12040,12040,12040,12040,0
|
|
20240112,173700,550966940,12040,12040,12040,12040,0
|
|
20240112,173600,550966940,12040,12040,12040,12040,0
|
|
20240112,173500,550966940,12040,12040,12040,12040,0
|
|
20240112,173400,550966940,12040,12040,12040,12040,0
|
|
20240112,173300,550966940,12040,12040,12040,12040,0
|
|
20240112,173200,550966940,12040,12040,12040,12040,0
|
|
20240112,173100,550966940,12040,12040,12040,12040,0
|
|
20240112,173000,550966940,12040,12040,12040,12040,0
|
|
20240112,172900,550966940,12040,12040,12040,12040,0
|
|
20240112,172800,550966940,12040,12040,12040,12040,0
|
|
20240112,172700,550966940,12040,12040,12040,12040,0
|
|
20240112,172600,550966940,12040,12040,12040,12040,0
|
|
20240112,172500,550966940,12040,12040,12040,12040,0
|
|
20240112,172400,550966940,12040,12040,12040,12040,0
|
|
20240112,172300,550966940,12040,12040,12040,12040,0
|
|
20240112,172200,550966940,12040,12040,12040,12040,0
|
|
20240112,172100,550966940,12040,12040,12040,12040,0
|
|
20240112,172000,550966940,12040,12040,12040,12040,0
|
|
20240112,171900,550966940,12040,12040,12040,12040,0
|
|
20240112,171800,550966940,12040,12040,12040,12040,0
|
|
20240112,171700,550966940,12040,12040,12040,12040,0
|
|
20240112,171600,550966940,12040,12040,12040,12040,0
|
|
20240112,171500,550966940,12040,12040,12040,12040,0
|
|
20240112,171400,550966940,12040,12040,12040,12040,0
|
|
20240112,171300,550966940,12040,12040,12040,12040,0
|
|
20240112,171200,550966940,12040,12040,12040,12040,0
|
|
20240112,171100,550966940,12040,12040,12040,12040,2301
|
|
20240112,171000,550966940,12040,12040,12040,12040,0
|
|
20240112,170900,550966940,12040,12040,12040,12040,0
|
|
20240112,170800,550966940,12040,12040,12040,12040,0
|
|
20240112,170700,550966940,12040,12040,12040,12040,0
|
|
20240112,170600,550966940,12040,12040,12040,12040,0
|
|
20240112,170500,550966940,12040,12040,12040,12040,0
|
|
20240112,170400,550966940,12040,12040,12040,12040,0
|
|
20240112,170300,550966940,12040,12040,12040,12040,0
|
|
20240112,170200,550966940,12040,12040,12040,12040,0
|
|
20240112,170100,550966940,12040,12040,12040,12040,0
|
|
20240112,170000,550966940,12040,12040,12040,12040,0
|
|
20240112,165900,550966940,12040,12040,12040,12040,0
|
|
20240112,165800,550966940,12040,12040,12040,12040,0
|
|
20240112,165700,550966940,12040,12040,12040,12040,0
|
|
20240112,165600,550966940,12040,12040,12040,12040,0
|
|
20240112,165500,550966940,12040,12040,12040,12040,0
|
|
20240112,165400,550966940,12040,12040,12040,12040,0
|
|
20240112,165300,550966940,12040,12040,12040,12040,0
|
|
20240112,165200,550966940,12040,12040,12040,12040,0
|
|
20240112,165100,550966940,12040,12040,12040,12040,0
|
|
20240112,165000,550966940,12040,12040,12040,12040,0
|
|
20240112,164900,550966940,12040,12040,12040,12040,0
|
|
20240112,164800,550966940,12040,12040,12040,12040,0
|
|
20240112,164700,550966940,12040,12040,12040,12040,0
|
|
20240112,164600,550966940,12040,12040,12040,12040,0
|
|
20240112,164500,550966940,12040,12040,12040,12040,0
|
|
20240112,164400,550966940,12040,12040,12040,12040,0
|
|
20240112,164300,550966940,12040,12040,12040,12040,0
|
|
20240112,164200,550966940,12040,12040,12040,12040,0
|
|
20240112,164100,550966940,12040,12040,12040,12040,2301
|
|
20240112,164000,550966940,12040,12040,12040,12040,0
|
|
20240112,163900,550966940,12040,12040,12040,12040,0
|
|
20240112,163800,550966940,12040,12040,12040,12040,0
|
|
20240112,163700,550966940,12040,12040,12040,12040,0
|
|
20240112,163600,550966940,12040,12040,12040,12040,0
|
|
20240112,163500,550966940,12040,12040,12040,12040,0
|
|
20240112,163400,550966940,12040,12040,12040,12040,0
|
|
20240112,163300,550966940,12040,12040,12040,12040,0
|
|
20240112,163200,550966940,12040,12040,12040,12040,0
|
|
20240112,163100,550966940,12040,12040,12040,12040,0
|
|
20240112,163000,550966940,12040,12040,12040,12040,0
|
|
20240112,162900,550966940,12040,12040,12040,12040,0
|
|
20240112,162800,550966940,12040,12040,12040,12040,0
|
|
20240112,162700,550966940,12040,12040,12040,12040,0
|
|
20240112,162600,550966940,12040,12040,12040,12040,0
|
|
20240112,162500,550966940,12040,12040,12040,12040,0
|
|
20240112,162400,550966940,12040,12040,12040,12040,0
|
|
20240112,162300,550966940,12040,12040,12040,12040,0
|
|
20240112,162200,550966940,12040,12040,12040,12040,0
|
|
20240112,162100,550966940,12040,12040,12040,12040,0
|
|
20240112,162000,550966940,12040,12040,12040,12040,0
|
|
20240112,161900,550966940,12040,12040,12040,12040,0
|
|
20240112,161800,550966940,12040,12040,12040,12040,0
|
|
20240112,161700,550966940,12040,12040,12040,12040,0
|
|
20240112,161600,550966940,12040,12040,12040,12040,0
|
|
20240112,161500,550966940,12040,12040,12040,12040,0
|
|
20240112,161400,550966940,12040,12040,12040,12040,0
|
|
20240112,161300,550966940,12040,12040,12040,12040,0
|
|
20240112,161200,550966940,12040,12040,12040,12040,0
|
|
20240112,161100,550966940,12040,12040,12040,12040,2301
|
|
20240112,161000,550966940,12040,12040,12040,12040,0
|
|
20240112,160900,550966940,12040,12040,12040,12040,0
|
|
20240112,160800,550966940,12040,12040,12040,12040,0
|
|
20240112,160700,550966940,12040,12040,12040,12040,0
|
|
20240112,160600,550966940,12040,12040,12040,12040,0
|
|
20240112,160500,550966940,12040,12040,12040,12040,0
|
|
20240112,160400,550966940,12040,12040,12040,12040,0
|
|
20240112,160300,550966940,12040,12040,12040,12040,0
|
|
20240112,160200,550966940,12040,12040,12040,12040,0
|
|
20240112,160100,550966940,12040,12040,12040,12040,0
|
|
20240112,160000,550966940,12040,12040,12040,12040,0
|
|
20240112,155900,550966940,12040,12040,12040,12040,0
|
|
20240112,155800,550966940,12040,12040,12040,12040,0
|
|
20240112,155700,550966940,12040,12040,12040,12040,0
|
|
20240112,155600,550966940,12040,12040,12040,12040,0
|
|
20240112,155500,550966940,12040,12040,12040,12040,0
|
|
20240112,155400,550966940,12040,12040,12040,12040,0
|
|
20240112,155300,550966940,12040,12040,12040,12040,0
|
|
20240112,155200,550966940,12040,12040,12040,12040,0
|
|
20240112,155100,550966940,12040,12040,12040,12040,0
|
|
20240112,155000,550966940,12040,12040,12040,12040,0
|
|
20240112,154900,550966940,12040,12040,12040,12040,0
|
|
20240112,154800,550966940,12040,12040,12040,12040,0
|
|
20240112,154700,550966940,12040,12040,12040,12040,0
|
|
20240112,154600,550966940,12040,12040,12040,12040,0
|
|
20240112,154500,550966940,12040,12040,12040,12040,0
|
|
20240112,154400,550966940,12040,12040,12040,12040,0
|
|
20240112,154300,550966940,12040,12040,12040,12040,0
|
|
20240112,154200,550966940,12040,12040,12040,12040,0
|
|
20240112,154100,550966940,12040,12040,12040,12040,2301
|
|
20240112,154000,550966940,12040,12040,12040,12040,0
|
|
20240112,153900,550966940,12040,12040,12040,12040,0
|
|
20240112,153800,550966940,12040,12040,12040,12040,0
|
|
20240112,153700,550966940,12040,12040,12040,12040,0
|
|
20240112,153600,550966940,12040,12040,12040,12040,0
|
|
20240112,153500,550966940,12040,12040,12040,12040,0
|
|
20240112,153400,550966940,12040,12040,12040,12040,0
|
|
20240112,153300,550966940,12040,12040,12040,12040,0
|
|
20240112,153200,550966940,12040,12040,12040,12040,0
|
|
20240112,153100,550966940,12040,12040,12040,12040,0
|
|
20240112,153000,550966940,12040,12040,12040,12040,2301
|
|
20240112,152900,523262900,12040,12040,12040,12040,0
|
|
20240112,152800,523262900,12040,12040,12040,12040,0
|
|
20240112,152700,523262900,12040,12040,12040,12040,0
|
|
20240112,152600,523262900,12040,12040,12040,12040,0
|
|
20240112,152500,523262900,12040,12040,12040,12040,0
|
|
20240112,152400,523262900,12040,12040,12040,12040,0
|
|
20240112,152300,523262900,12040,12040,12040,12040,0
|
|
20240112,152200,523262900,12040,12040,12040,12040,0
|
|
20240112,152100,523262900,12040,12040,12040,12040,0
|
|
20240112,152000,523262900,12040,12040,12040,12040,0
|
|
20240112,151900,523262900,12040,12000,12040,12000,210
|
|
20240112,151800,520736860,12000,12030,12030,11990,557
|
|
20240112,151700,514051010,12040,12040,12040,12040,200
|
|
20240112,151600,511643010,12040,12040,12040,12040,1
|
|
20240112,151500,511630970,12040,12000,12040,12000,200
|
|
20240112,151400,509226360,12000,12000,12000,12000,0
|
|
20240112,151300,509226360,12000,12000,12000,12000,11
|
|
20240112,151200,509094360,12020,12020,12020,12020,0
|
|
20240112,151100,509094360,12020,11990,12020,11980,360
|
|
20240112,151000,504777550,11980,11980,11980,11980,1
|
|
20240112,150900,504765570,11980,11980,11980,11980,0
|
|
20240112,150800,504765570,11980,11980,11980,11980,29
|
|
20240112,150700,504418150,11980,11980,11980,11980,0
|
|
20240112,150600,504418150,11980,11980,11980,11980,0
|
|
20240112,150500,504418150,11980,11980,11980,11980,1
|
|
20240112,150400,504406170,11980,11980,11990,11980,5
|
|
20240112,150300,504346260,11980,11980,11980,11980,5
|
|
20240112,150200,504286360,11990,11990,11990,11990,8
|
|
20240112,150100,504190440,11990,11990,11990,11990,0
|
|
20240112,150000,504190440,11990,11990,11990,11990,0
|
|
20240112,145900,504190440,11990,11990,11990,11990,50
|
|
20240112,145800,503590940,11990,11990,11990,11990,148
|
|
20240112,145700,501816420,11990,11990,11990,11990,40
|
|
20240112,145600,501336820,11990,11990,11990,11990,0
|
|
20240112,145500,501336820,11990,11990,11990,11990,0
|
|
20240112,145400,501336820,11990,11990,11990,11990,0
|
|
20240112,145300,501336820,11990,11990,11990,11990,0
|
|
20240112,145200,501336820,11990,11990,11990,11990,0
|
|
20240112,145100,501336820,11990,11990,11990,11990,0
|
|
20240112,145000,501336820,11990,11980,11990,11980,16
|
|
20240112,144900,501145010,11980,11990,11990,11980,240
|
|
20240112,144800,498267770,11990,11990,11990,11990,4
|
|
20240112,144700,498219810,12020,12020,12020,12020,0
|
|
20240112,144600,498219810,12020,12010,12020,12010,67
|
|
20240112,144500,497415120,12010,12010,12010,12010,0
|
|
20240112,144400,497415120,12010,12010,12010,12010,45
|
|
20240112,144300,496874670,12000,12000,12000,12000,94
|
|
20240112,144200,495746670,12000,12000,12000,12000,0
|
|
20240112,144100,495746670,12000,12000,12000,12000,0
|
|
20240112,144000,495746670,12000,12000,12000,12000,8
|
|
20240112,143900,495650670,12000,12000,12000,12000,1
|
|
20240112,143800,495638670,11960,11960,11960,11960,0
|
|
20240112,143700,495638670,11960,11960,11960,11960,5
|
|
20240112,143600,495578870,11960,11960,11960,11960,0
|
|
20240112,143500,495578870,11960,11960,11960,11960,0
|
|
20240112,143400,495578870,11960,11970,11970,11960,160
|
|
20240112,143300,493665070,12020,12020,12020,12020,2
|
|
20240112,143200,493641030,12020,12010,12020,12010,18
|
|
20240112,143100,493424690,12010,12010,12010,12010,0
|
|
20240112,143000,493424690,12010,12010,12010,12010,0
|
|
20240112,142900,493424690,12010,12010,12010,12010,1
|
|
20240112,142800,493412680,12010,12010,12010,12010,30
|
|
20240112,142700,493052380,11950,11950,11950,11950,0
|
|
20240112,142600,493052380,11950,11950,11950,11940,2509
|
|
20240112,142500,463091840,11950,11950,11950,11950,0
|
|
20240112,142400,463091840,11950,11970,11970,11950,500
|
|
20240112,142300,457111400,12020,12020,12020,12020,0
|
|
20240112,142200,457111400,12020,12020,12020,12020,0
|
|
20240112,142100,457111400,12020,12020,12020,12020,0
|
|
20240112,142000,457111400,12020,12020,12020,12020,0
|
|
20240112,141900,457111400,12020,12020,12020,12020,0
|
|
20240112,141800,457111400,12020,12020,12020,12020,0
|
|
20240112,141700,457111400,12020,12020,12020,12020,0
|
|
20240112,141600,457111400,12020,12020,12020,12020,0
|
|
20240112,141500,457111400,12020,12020,12020,12020,0
|
|
20240112,141400,457111400,12020,12020,12020,12020,0
|
|
20240112,141300,457111400,12020,12020,12020,12020,1
|
|
20240112,141200,457099380,11950,11950,11950,11950,0
|
|
20240112,141100,457099380,11950,11980,11980,11950,1300
|
|
20240112,141000,441553750,11980,11980,11980,11980,0
|
|
20240112,140900,441553750,11980,11980,11980,11980,0
|
|
20240112,140800,441553750,11980,11980,11980,11980,0
|
|
20240112,140700,441553750,11980,11980,11980,11980,0
|
|
20240112,140600,441553750,11980,11980,11980,11980,9
|
|
20240112,140500,441445930,11990,11990,11990,11990,0
|
|
20240112,140400,441445930,11990,11990,11990,11990,109
|
|
20240112,140300,440139020,11970,11970,11970,11970,0
|
|
20240112,140200,440139020,11970,11970,11970,11970,0
|
|
20240112,140100,440139020,11970,11970,11970,11970,0
|
|
20240112,140000,440139020,11970,11970,11970,11970,0
|
|
20240112,135900,440139020,11970,11970,11970,11970,0
|
|
20240112,135800,440139020,11970,11970,11970,11970,0
|
|
20240112,135700,440139020,11970,11970,11970,11970,13
|
|
20240112,135600,439983410,11950,11960,11960,11950,50
|
|
20240112,135500,439385900,11960,11970,11970,11960,304
|
|
20240112,135400,435749750,11970,11970,11970,11970,0
|
|
20240112,135300,435749750,11970,11970,11970,11970,0
|
|
20240112,135200,435749750,11970,11970,11970,11970,0
|
|
20240112,135100,435749750,11970,11970,11970,11970,0
|
|
20240112,135000,435749750,11970,11970,11970,11970,0
|
|
20240112,134900,435749750,11970,11970,11970,11970,0
|
|
20240112,134800,435749750,11970,11970,11970,11970,0
|
|
20240112,134700,435749750,11970,11970,11970,11970,30
|
|
20240112,134600,435390650,11970,11970,11970,11970,0
|
|
20240112,134500,435390650,11970,11970,11970,11970,0
|
|
20240112,134400,435390650,11970,11970,11970,11970,1
|
|
20240112,134300,435378680,12000,12000,12000,12000,0
|
|
20240112,134200,435378680,12000,12000,12000,12000,164
|
|
20240112,134100,433410680,12000,12000,12000,12000,0
|
|
20240112,134000,433410680,12000,12000,12000,12000,2
|
|
20240112,133900,433386680,11960,11960,11960,11960,5
|
|
20240112,133800,433326880,12000,12000,12000,12000,200
|
|
20240112,133700,430926880,12000,12000,12000,12000,552
|
|
20240112,133600,424302880,11960,11960,11960,11960,0
|
|
20240112,133500,424302880,11960,11970,11970,11960,57
|
|
20240112,133400,423621050,11960,11960,11960,11960,0
|
|
20240112,133300,423621050,11960,11970,11970,11960,93
|
|
20240112,133200,422508760,11960,11980,11980,11960,51
|
|
20240112,133100,421898670,11980,11980,11980,11980,14
|
|
20240112,133000,421730950,11960,11970,11970,11960,65
|
|
20240112,132900,420952940,11970,11990,11990,11970,80
|
|
20240112,132800,419994900,11980,11980,11980,11980,68
|
|
20240112,132700,419180260,11990,12000,12000,11990,119
|
|
20240112,132600,417753310,12000,12050,12050,12000,1314
|
|
20240112,132500,401980130,12100,12100,12100,12100,0
|
|
20240112,132400,401980130,12100,12100,12100,12100,12
|
|
20240112,132300,401834930,12100,12080,12100,12080,110
|
|
20240112,132200,400504790,12090,12090,12090,12090,0
|
|
20240112,132100,400504790,12090,12090,12090,12090,0
|
|
20240112,132000,400504790,12090,12090,12090,12090,0
|
|
20240112,131900,400504790,12090,12090,12090,12090,0
|
|
20240112,131800,400504790,12090,12090,12090,12090,11
|
|
20240112,131700,400371800,12070,12070,12070,12070,5
|
|
20240112,131600,400311450,12090,12090,12090,12090,1
|
|
20240112,131500,400299360,12020,12020,12020,12020,0
|
|
20240112,131400,400299360,12020,12020,12020,12020,0
|
|
20240112,131300,400299360,12020,12020,12020,12020,0
|
|
20240112,131200,400299360,12020,12020,12020,12020,0
|
|
20240112,131100,400299360,12020,12020,12020,12020,0
|
|
20240112,131000,400299360,12020,12020,12020,12020,0
|
|
20240112,130900,400299360,12020,12020,12020,12020,0
|
|
20240112,130800,400299360,12020,12030,12030,12020,1142
|
|
20240112,130700,386572070,12030,12040,12040,12030,275
|
|
20240112,130600,383263800,12040,12040,12040,12040,34
|
|
20240112,130500,382854440,12040,12050,12050,12040,1807
|
|
20240112,130400,361098130,12050,12050,12050,12050,992
|
|
20240112,130300,349144530,12040,12040,12040,12040,0
|
|
20240112,130200,349144530,12040,12040,12040,12040,0
|
|
20240112,130100,349144530,12040,12040,12040,12040,0
|
|
20240112,130000,349144530,12040,12040,12040,12040,46
|
|
20240112,125900,348590690,12040,12040,12040,12040,0
|
|
20240112,125800,348590690,12040,12040,12040,12040,0
|
|
20240112,125700,348590690,12040,12040,12040,12040,0
|
|
20240112,125600,348590690,12040,12040,12040,12040,0
|
|
20240112,125500,348590690,12040,12040,12040,12040,8
|
|
20240112,125400,348494370,12030,12030,12030,12030,0
|
|
20240112,125300,348494370,12030,12030,12030,12030,0
|
|
20240112,125200,348494370,12030,12030,12030,12030,0
|
|
20240112,125100,348494370,12030,12030,12030,12030,0
|
|
20240112,125000,348494370,12030,12030,12030,12030,8
|
|
20240112,124900,348398130,12030,12030,12030,12030,49
|
|
20240112,124800,347808660,12030,12060,12060,12030,500
|
|
20240112,124700,341791520,12050,12050,12050,12050,0
|
|
20240112,124600,341791520,12050,12050,12050,12050,0
|
|
20240112,124500,341791520,12050,12050,12050,12050,8
|
|
20240112,124400,341695120,12110,12110,12110,12110,0
|
|
20240112,124300,341695120,12110,12110,12110,12110,0
|
|
20240112,124200,341695120,12110,12120,12120,12110,40
|
|
20240112,124100,341210340,12040,12040,12040,12040,0
|
|
20240112,124000,341210340,12040,12050,12050,12040,9
|
|
20240112,123900,341101900,12040,12050,12050,12040,655
|
|
20240112,123800,333214490,12040,12040,12040,12040,0
|
|
20240112,123700,333214490,12040,12040,12040,12040,0
|
|
20240112,123600,333214490,12040,12050,12050,12040,325
|
|
20240112,123500,329298310,12050,12090,12090,12050,1006
|
|
20240112,123400,317151830,12090,12090,12090,12090,556
|
|
20240112,123300,310429790,12090,12090,12090,12090,0
|
|
20240112,123200,310429790,12090,12090,12090,12090,2
|
|
20240112,123100,310405610,12090,12090,12090,12090,49
|
|
20240112,123000,309813200,12090,12090,12090,12090,0
|
|
20240112,122900,309813200,12090,12090,12090,12090,0
|
|
20240112,122800,309813200,12090,12090,12090,12090,0
|
|
20240112,122700,309813200,12090,12090,12090,12090,507
|
|
20240112,122600,303683570,12090,12090,12090,12090,9
|
|
20240112,122500,303574760,12090,12090,12090,12090,0
|
|
20240112,122400,303574760,12090,12090,12090,12090,0
|
|
20240112,122300,303574760,12090,12090,12090,12090,0
|
|
20240112,122200,303574760,12090,12090,12090,12090,0
|
|
20240112,122100,303574760,12090,12090,12090,12090,8
|
|
20240112,122000,303478040,12100,12100,12100,12100,0
|
|
20240112,121900,303478040,12100,12100,12100,12100,17
|
|
20240112,121800,303272340,12090,12100,12100,12090,23
|
|
20240112,121700,302994170,12090,12090,12090,12090,0
|
|
20240112,121600,302994170,12090,12090,12090,12090,8
|
|
20240112,121500,302897450,12090,12100,12100,12090,26
|
|
20240112,121400,302583010,12100,12100,12100,12100,0
|
|
20240112,121300,302583010,12100,12100,12100,12100,0
|
|
20240112,121200,302583010,12100,12100,12100,12090,620
|
|
20240112,121100,295081080,12100,12100,12100,12100,0
|
|
20240112,121000,295081080,12100,12100,12100,12100,0
|
|
20240112,120900,295081080,12100,12100,12100,12100,100
|
|
20240112,120800,293871080,12110,12110,12110,12110,10
|
|
20240112,120700,293749980,12100,12100,12100,12100,9
|
|
20240112,120600,293641080,12120,12120,12120,12120,1
|
|
20240112,120500,293628960,12110,12110,12110,12110,4
|
|
20240112,120400,293580520,12110,12110,12110,12110,5
|
|
20240112,120300,293519970,12110,12110,12110,12110,485
|
|
20240112,120200,287646620,12110,12110,12110,12110,8
|
|
20240112,120100,287549740,12120,12120,12120,12120,1
|
|
20240112,120000,287537620,12110,12110,12110,12110,2
|
|
20240112,115900,287513400,12100,12100,12100,12100,0
|
|
20240112,115800,287513400,12100,12100,12100,12100,0
|
|
20240112,115700,287513400,12100,12110,12110,12100,9
|
|
20240112,115600,287404450,12120,12120,12120,12120,1
|
|
20240112,115500,287392330,12100,12100,12100,12100,0
|
|
20240112,115400,287392330,12100,12100,12100,12100,0
|
|
20240112,115300,287392330,12100,12100,12100,12100,0
|
|
20240112,115200,287392330,12100,12100,12100,12100,9
|
|
20240112,115100,287283430,12120,12120,12120,12120,23
|
|
20240112,115000,287004670,12120,12120,12120,12110,1540
|
|
20240112,114900,268354740,12120,12120,12120,12120,0
|
|
20240112,114800,268354740,12120,12130,12130,12120,8
|
|
20240112,114700,268257750,12120,12120,12120,12120,0
|
|
20240112,114600,268257750,12120,12120,12120,12120,0
|
|
20240112,114500,268257750,12120,12120,12120,12120,0
|
|
20240112,114400,268257750,12120,12120,12120,12120,0
|
|
20240112,114300,268257750,12120,12120,12120,12120,8
|
|
20240112,114200,268160790,12170,12170,12170,12170,0
|
|
20240112,114100,268160790,12170,12170,12170,12170,150
|
|
20240112,114000,266335290,12180,12180,12180,12180,0
|
|
20240112,113900,266335290,12180,12180,12180,12180,2
|
|
20240112,113800,266310930,12110,12110,12110,12110,9
|
|
20240112,113700,266201940,12110,12110,12110,12110,0
|
|
20240112,113600,266201940,12110,12110,12110,12110,10
|
|
20240112,113500,266080840,12110,12120,12120,12110,660
|
|
20240112,113400,258084350,12120,12120,12120,12120,8
|
|
20240112,113300,257987390,12120,12120,12120,12120,8
|
|
20240112,113200,257890430,12120,12120,12120,12120,0
|
|
20240112,113100,257890430,12120,12120,12120,12120,0
|
|
20240112,113000,257890430,12120,12120,12120,12120,0
|
|
20240112,112900,257890430,12120,12120,12120,12120,0
|
|
20240112,112800,257890430,12120,12170,12170,12120,4646
|
|
20240112,112700,201535040,12170,12170,12170,12170,0
|
|
20240112,112600,201535040,12170,12170,12170,12170,0
|
|
20240112,112500,201535040,12170,12170,12170,12170,12
|
|
20240112,112400,201389000,12170,12170,12170,12170,9
|
|
20240112,112300,201279470,12200,12200,12200,12200,0
|
|
20240112,112200,201279470,12200,12200,12200,12200,2
|
|
20240112,112100,201255070,12170,12170,12170,12170,0
|
|
20240112,112000,201255070,12170,12170,12170,12170,0
|
|
20240112,111900,201255070,12170,12170,12170,12170,243
|
|
20240112,111800,198297760,12170,12170,12170,12170,0
|
|
20240112,111700,198297760,12170,12170,12170,12170,200
|
|
20240112,111600,195863760,12170,12170,12170,12170,0
|
|
20240112,111500,195863760,12170,12190,12190,12170,1313
|
|
20240112,111400,179866980,12190,12190,12190,12190,8
|
|
20240112,111300,179769460,12200,12200,12200,12200,1
|
|
20240112,111200,179757260,12200,12200,12200,12200,0
|
|
20240112,111100,179757260,12200,12200,12200,12200,1
|
|
20240112,111000,179745060,12190,12190,12190,12190,0
|
|
20240112,110900,179745060,12190,12190,12190,12190,16
|
|
20240112,110800,179550020,12190,12190,12190,12190,0
|
|
20240112,110700,179550020,12190,12190,12190,12190,15
|
|
20240112,110600,179367170,12190,12190,12190,12190,0
|
|
20240112,110500,179367170,12190,12190,12190,12190,7
|
|
20240112,110400,179281840,12190,12200,12200,12190,96
|
|
20240112,110300,178110650,12200,12200,12200,12200,0
|
|
20240112,110200,178110650,12200,12200,12200,12200,0
|
|
20240112,110100,178110650,12200,12200,12200,12200,0
|
|
20240112,110000,178110650,12200,12200,12200,12200,9
|
|
20240112,105900,178000850,12200,12200,12200,12200,0
|
|
20240112,105800,178000850,12200,12200,12200,12200,0
|
|
20240112,105700,178000850,12200,12200,12200,12200,0
|
|
20240112,105600,178000850,12200,12200,12200,12200,0
|
|
20240112,105500,178000850,12200,12200,12200,12200,8
|
|
20240112,105400,177903250,12200,12200,12200,12200,0
|
|
20240112,105300,177903250,12200,12200,12200,12200,0
|
|
20240112,105200,177903250,12200,12200,12200,12200,0
|
|
20240112,105100,177903250,12200,12200,12200,12200,0
|
|
20240112,105000,177903250,12200,12200,12200,12200,9
|
|
20240112,104900,177793450,12190,12190,12190,12190,0
|
|
20240112,104800,177793450,12190,12190,12190,12190,0
|
|
20240112,104700,177793450,12190,12190,12190,12190,2
|
|
20240112,104600,177769070,12190,12190,12190,12190,0
|
|
20240112,104500,177769070,12190,12190,12190,12190,8
|
|
20240112,104400,177671550,12190,12190,12190,12190,0
|
|
20240112,104300,177671550,12190,12190,12190,12190,0
|
|
20240112,104200,177671550,12190,12190,12190,12190,0
|
|
20240112,104100,177671550,12190,12190,12190,12190,8
|
|
20240112,104000,177574030,12180,12180,12180,12180,0
|
|
20240112,103900,177574030,12180,12180,12180,12180,0
|
|
20240112,103800,177574030,12180,12180,12180,12180,0
|
|
20240112,103700,177574030,12180,12180,12180,12180,0
|
|
20240112,103600,177574030,12180,12180,12180,12180,9
|
|
20240112,103500,177464410,12180,12180,12180,12180,0
|
|
20240112,103400,177464410,12180,12180,12180,12180,0
|
|
20240112,103300,177464410,12180,12180,12180,12180,0
|
|
20240112,103200,177464410,12180,12180,12180,12180,0
|
|
20240112,103100,177464410,12180,12180,12180,12180,8
|
|
20240112,103000,177366970,12210,12210,12210,12210,0
|
|
20240112,102900,177366970,12210,12210,12210,12210,0
|
|
20240112,102800,177366970,12210,12210,12210,12210,0
|
|
20240112,102700,177366970,12210,12210,12210,12210,1
|
|
20240112,102600,177354760,12210,12180,12210,12180,10
|
|
20240112,102500,177232900,12190,12190,12190,12190,0
|
|
20240112,102400,177232900,12190,12190,12190,12190,0
|
|
20240112,102300,177232900,12190,12190,12190,12190,0
|
|
20240112,102200,177232900,12190,12180,12190,12180,155
|
|
20240112,102100,175344950,12180,12190,12190,12180,36
|
|
20240112,102000,174906210,12210,12210,12210,12210,0
|
|
20240112,101900,174906210,12210,12210,12210,12210,0
|
|
20240112,101800,174906210,12210,12210,12210,12210,1
|
|
20240112,101700,174894000,12190,12190,12190,12190,8
|
|
20240112,101600,174796480,12200,12200,12200,12200,247
|
|
20240112,101500,171783080,12190,12190,12190,12190,99
|
|
20240112,101400,170576270,12190,12190,12190,12190,7
|
|
20240112,101300,170490940,12190,12190,12190,12190,2
|
|
20240112,101200,170466560,12190,12170,12190,12170,11
|
|
20240112,101100,170332630,12190,12190,12190,12190,0
|
|
20240112,101000,170332630,12190,12190,12190,12190,0
|
|
20240112,100900,170332630,12190,12190,12190,12190,1
|
|
20240112,100800,170320440,12160,12160,12160,12160,0
|
|
20240112,100700,170320440,12160,12160,12160,12160,9
|
|
20240112,100600,170211000,12180,12180,12180,12180,11
|
|
20240112,100500,170077020,12180,12180,12180,12180,3
|
|
20240112,100400,170040480,12170,12180,12180,12170,81
|
|
20240112,100300,169054700,12180,12180,12180,12180,98
|
|
20240112,100200,167861060,12180,12180,12180,12180,9
|
|
20240112,100100,167751440,12180,12180,12180,12180,0
|
|
20240112,100000,167751440,12180,12180,12190,12180,23
|
|
20240112,095900,167471290,12180,12180,12180,12180,0
|
|
20240112,095800,167471290,12180,12180,12180,12180,9
|
|
20240112,095700,167361670,12180,12190,12190,12180,105
|
|
20240112,095600,166082700,12190,12190,12190,12190,4
|
|
20240112,095500,166033940,12190,12190,12190,12190,50
|
|
20240112,095400,165424440,12190,12190,12190,12180,194
|
|
20240112,095300,163060660,12200,12200,12200,12200,25
|
|
20240112,095200,162755660,12200,12200,12200,12200,35
|
|
20240112,095100,162328660,12200,12200,12200,12200,65
|
|
20240112,095000,161535660,12200,12200,12200,12200,150
|
|
20240112,094900,159705660,12200,12200,12200,12200,320
|
|
20240112,094800,155801660,12200,12230,12230,12200,64
|
|
20240112,094700,155020240,12200,12200,12200,12200,0
|
|
20240112,094600,155020240,12200,12200,12200,12200,0
|
|
20240112,094500,155020240,12200,12200,12200,12200,50
|
|
20240112,094400,154410240,12230,12230,12230,12230,102
|
|
20240112,094300,153162780,12200,12200,12200,12200,8
|
|
20240112,094200,153065180,12200,12200,12200,12200,15
|
|
20240112,094100,152882180,12200,12200,12200,12200,0
|
|
20240112,094000,152882180,12200,12200,12200,12200,200
|
|
20240112,093900,150442180,12200,12230,12230,12200,68
|
|
20240112,093800,149612520,12200,12220,12220,12200,376
|
|
20240112,093700,145018020,12220,12220,12220,12220,1
|
|
20240112,093600,145005800,12210,12240,12240,12210,128
|
|
20240112,093500,143441120,12210,12240,12240,12210,140
|
|
20240112,093400,141728720,12240,12200,12240,12200,102
|
|
20240112,093300,140484240,12200,12200,12200,12200,9
|
|
20240112,093200,140374440,12220,12220,12220,12220,3
|
|
20240112,093100,140337780,12220,12220,12220,12220,8
|
|
20240112,093000,140240020,12220,12220,12220,12220,4
|
|
20240112,092900,140191140,12200,12220,12220,12200,240
|
|
20240112,092800,137258940,12230,12230,12230,12230,30
|
|
20240112,092700,136892040,12230,12270,12270,12230,419
|
|
20240112,092600,131763920,12270,12310,12310,12270,130
|
|
20240112,092500,130164370,12310,12320,12320,12310,79
|
|
20240112,092400,129191870,12310,12310,12360,12310,18
|
|
20240112,092300,128969790,12380,12380,12380,12380,0
|
|
20240112,092200,128969790,12380,12380,12380,12380,1
|
|
20240112,092100,128957410,12410,12390,12410,12390,311
|
|
20240112,092000,125104100,12390,12320,12400,12320,1420
|
|
20240112,091900,107511530,12320,12330,12330,12320,131
|
|
20240112,091800,105897510,12320,12280,12550,12280,1750
|
|
20240112,091700,84212570,12280,12250,12280,12250,1515
|
|
20240112,091600,65614900,12240,12230,12240,12230,309
|
|
20240112,091500,61834940,12230,12190,12230,12190,896
|
|
20240112,091400,50895010,12190,12140,12190,12140,709
|
|
20240112,091300,42258750,12140,12140,12140,12140,0
|
|
20240112,091200,42258750,12140,12140,12140,12140,7
|
|
20240112,091100,42173770,12130,12130,12130,12130,0
|
|
20240112,091000,42173770,12130,12120,12130,12120,25
|
|
20240112,090900,41870590,12120,12130,12130,12120,248
|
|
20240112,090800,38862360,12130,12130,12130,12130,1
|
|
20240112,090700,38850230,12130,12130,12130,12130,0
|
|
20240112,090600,38850230,12130,12130,12130,12130,130
|
|
20240112,090500,37273330,12150,12150,12150,12150,30
|
|
20240112,090400,36908830,12150,12140,12150,12140,80
|
|
20240112,090300,35936920,12140,12140,12140,12140,26
|
|
20240112,090200,35621280,12120,12120,12120,12120,1000
|
|
20240112,090100,23501280,12120,12120,12120,12120,788
|
|
20240112,090000,13950720,12110,12110,12110,12110,1152
|