676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,201300,585647780,11270,11270,11270,11270,576
|
|
20240109,201200,585647780,11270,11270,11270,11270,0
|
|
20240109,201100,585647780,11270,11270,11270,11270,0
|
|
20240109,201000,585647780,11270,11270,11270,11270,0
|
|
20240109,200900,585647780,11270,11270,11270,11270,0
|
|
20240109,200800,585647780,11270,11270,11270,11270,0
|
|
20240109,200700,585647780,11270,11270,11270,11270,0
|
|
20240109,200600,585647780,11270,11270,11270,11270,0
|
|
20240109,200500,585647780,11270,11270,11270,11270,0
|
|
20240109,200400,585647780,11270,11270,11270,11270,0
|
|
20240109,200300,585647780,11270,11270,11270,11270,0
|
|
20240109,200200,585647780,11270,11270,11270,11270,0
|
|
20240109,200100,585647780,11270,11270,11270,11270,0
|
|
20240109,200000,585647780,11270,11270,11270,11270,0
|
|
20240109,195900,585647780,11270,11270,11270,11270,0
|
|
20240109,195800,585647780,11270,11270,11270,11270,0
|
|
20240109,195700,585647780,11270,11270,11270,11270,0
|
|
20240109,195600,585647780,11270,11270,11270,11270,0
|
|
20240109,195500,585647780,11270,11270,11270,11270,0
|
|
20240109,195400,585647780,11270,11270,11270,11270,0
|
|
20240109,195300,585647780,11270,11270,11270,11270,0
|
|
20240109,195200,585647780,11270,11270,11270,11270,0
|
|
20240109,195100,585647780,11270,11270,11270,11270,0
|
|
20240109,195000,585647780,11270,11270,11270,11270,0
|
|
20240109,194900,585647780,11270,11270,11270,11270,0
|
|
20240109,194800,585647780,11270,11270,11270,11270,0
|
|
20240109,194700,585647780,11270,11270,11270,11270,0
|
|
20240109,194600,585647780,11270,11270,11270,11270,0
|
|
20240109,194500,585647780,11270,11270,11270,11270,0
|
|
20240109,194400,585647780,11270,11270,11270,11270,0
|
|
20240109,194300,585647780,11270,11270,11270,11270,576
|
|
20240109,194200,585647780,11270,11270,11270,11270,0
|
|
20240109,194100,585647780,11270,11270,11270,11270,0
|
|
20240109,194000,585647780,11270,11270,11270,11270,0
|
|
20240109,193900,585647780,11270,11270,11270,11270,0
|
|
20240109,193800,585647780,11270,11270,11270,11270,0
|
|
20240109,193700,585647780,11270,11270,11270,11270,0
|
|
20240109,193600,585647780,11270,11270,11270,11270,0
|
|
20240109,193500,585647780,11270,11270,11270,11270,0
|
|
20240109,193400,585647780,11270,11270,11270,11270,0
|
|
20240109,193300,585647780,11270,11270,11270,11270,0
|
|
20240109,193200,585647780,11270,11270,11270,11270,0
|
|
20240109,193100,585647780,11270,11270,11270,11270,0
|
|
20240109,193000,585647780,11270,11270,11270,11270,0
|
|
20240109,192900,585647780,11270,11270,11270,11270,0
|
|
20240109,192800,585647780,11270,11270,11270,11270,0
|
|
20240109,192700,585647780,11270,11270,11270,11270,0
|
|
20240109,192600,585647780,11270,11270,11270,11270,0
|
|
20240109,192500,585647780,11270,11270,11270,11270,0
|
|
20240109,192400,585647780,11270,11270,11270,11270,0
|
|
20240109,192300,585647780,11270,11270,11270,11270,0
|
|
20240109,192200,585647780,11270,11270,11270,11270,0
|
|
20240109,192100,585647780,11270,11270,11270,11270,0
|
|
20240109,192000,585647780,11270,11270,11270,11270,0
|
|
20240109,191900,585647780,11270,11270,11270,11270,0
|
|
20240109,191800,585647780,11270,11270,11270,11270,0
|
|
20240109,191700,585647780,11270,11270,11270,11270,0
|
|
20240109,191600,585647780,11270,11270,11270,11270,0
|
|
20240109,191500,585647780,11270,11270,11270,11270,0
|
|
20240109,191400,585647780,11270,11270,11270,11270,0
|
|
20240109,191300,585647780,11270,11270,11270,11270,576
|
|
20240109,191200,585647780,11270,11270,11270,11270,0
|
|
20240109,191100,585647780,11270,11270,11270,11270,0
|
|
20240109,191000,585647780,11270,11270,11270,11270,0
|
|
20240109,190900,585647780,11270,11270,11270,11270,0
|
|
20240109,190800,585647780,11270,11270,11270,11270,0
|
|
20240109,190700,585647780,11270,11270,11270,11270,0
|
|
20240109,190600,585647780,11270,11270,11270,11270,0
|
|
20240109,190500,585647780,11270,11270,11270,11270,0
|
|
20240109,190400,585647780,11270,11270,11270,11270,0
|
|
20240109,190300,585647780,11270,11270,11270,11270,0
|
|
20240109,190200,585647780,11270,11270,11270,11270,0
|
|
20240109,190100,585647780,11270,11270,11270,11270,0
|
|
20240109,190000,585647780,11270,11270,11270,11270,0
|
|
20240109,185900,585647780,11270,11270,11270,11270,0
|
|
20240109,185800,585647780,11270,11270,11270,11270,0
|
|
20240109,185700,585647780,11270,11270,11270,11270,0
|
|
20240109,185600,585647780,11270,11270,11270,11270,0
|
|
20240109,185500,585647780,11270,11270,11270,11270,0
|
|
20240109,185400,585647780,11270,11270,11270,11270,0
|
|
20240109,185300,585647780,11270,11270,11270,11270,0
|
|
20240109,185200,585647780,11270,11270,11270,11270,0
|
|
20240109,185100,585647780,11270,11270,11270,11270,0
|
|
20240109,185000,585647780,11270,11270,11270,11270,0
|
|
20240109,184900,585647780,11270,11270,11270,11270,0
|
|
20240109,184800,585647780,11270,11270,11270,11270,0
|
|
20240109,184700,585647780,11270,11270,11270,11270,0
|
|
20240109,184600,585647780,11270,11270,11270,11270,0
|
|
20240109,184500,585647780,11270,11270,11270,11270,0
|
|
20240109,184400,585647780,11270,11270,11270,11270,0
|
|
20240109,184300,585647780,11270,11270,11270,11270,576
|
|
20240109,184200,585647780,11270,11270,11270,11270,0
|
|
20240109,184100,585647780,11270,11270,11270,11270,0
|
|
20240109,184000,585647780,11270,11270,11270,11270,0
|
|
20240109,183900,585647780,11270,11270,11270,11270,0
|
|
20240109,183800,585647780,11270,11270,11270,11270,0
|
|
20240109,183700,585647780,11270,11270,11270,11270,0
|
|
20240109,183600,585647780,11270,11270,11270,11270,0
|
|
20240109,183500,585647780,11270,11270,11270,11270,0
|
|
20240109,183400,585647780,11270,11270,11270,11270,0
|
|
20240109,183300,585647780,11270,11270,11270,11270,0
|
|
20240109,183200,585647780,11270,11270,11270,11270,0
|
|
20240109,183100,585647780,11270,11270,11270,11270,0
|
|
20240109,183000,585647780,11270,11270,11270,11270,0
|
|
20240109,182900,585647780,11270,11270,11270,11270,0
|
|
20240109,182800,585647780,11270,11270,11270,11270,0
|
|
20240109,182700,585647780,11270,11270,11270,11270,0
|
|
20240109,182600,585647780,11270,11270,11270,11270,0
|
|
20240109,182500,585647780,11270,11270,11270,11270,0
|
|
20240109,182400,585647780,11270,11270,11270,11270,0
|
|
20240109,182300,585647780,11270,11270,11270,11270,0
|
|
20240109,182200,585647780,11270,11270,11270,11270,0
|
|
20240109,182100,585647780,11270,11270,11270,11270,0
|
|
20240109,182000,585647780,11270,11270,11270,11270,0
|
|
20240109,181900,585647780,11270,11270,11270,11270,0
|
|
20240109,181800,585647780,11270,11270,11270,11270,0
|
|
20240109,181700,585647780,11270,11270,11270,11270,0
|
|
20240109,181600,585647780,11270,11270,11270,11270,0
|
|
20240109,181500,585647780,11270,11270,11270,11270,0
|
|
20240109,181400,585647780,11270,11270,11270,11270,0
|
|
20240109,181300,585647780,11270,11270,11270,11270,576
|
|
20240109,181200,585647780,11270,11270,11270,11270,0
|
|
20240109,181100,585647780,11270,11270,11270,11270,0
|
|
20240109,181000,585647780,11270,11270,11270,11270,0
|
|
20240109,180900,585647780,11270,11270,11270,11270,0
|
|
20240109,180800,585647780,11270,11270,11270,11270,0
|
|
20240109,180700,585647780,11270,11270,11270,11270,0
|
|
20240109,180600,585647780,11270,11270,11270,11270,0
|
|
20240109,180500,585647780,11270,11270,11270,11270,0
|
|
20240109,180400,585647780,11270,11270,11270,11270,0
|
|
20240109,180300,585647780,11270,11270,11270,11270,0
|
|
20240109,180200,585647780,11270,11270,11270,11270,0
|
|
20240109,180100,585647780,11270,11270,11270,11270,0
|
|
20240109,180000,585647780,11270,11270,11270,11270,0
|
|
20240109,175900,585647780,11270,11270,11270,11270,0
|
|
20240109,175800,585647780,11270,11270,11270,11270,0
|
|
20240109,175700,585647780,11270,11270,11270,11270,0
|
|
20240109,175600,585647780,11270,11270,11270,11270,0
|
|
20240109,175500,585647780,11270,11270,11270,11270,0
|
|
20240109,175400,585647780,11270,11270,11270,11270,0
|
|
20240109,175300,585647780,11270,11270,11270,11270,0
|
|
20240109,175200,585647780,11270,11270,11270,11270,0
|
|
20240109,175100,585647780,11270,11270,11270,11270,0
|
|
20240109,175000,585647780,11270,11270,11270,11270,0
|
|
20240109,174900,585647780,11270,11270,11270,11270,0
|
|
20240109,174800,585647780,11270,11270,11270,11270,0
|
|
20240109,174700,585647780,11270,11270,11270,11270,0
|
|
20240109,174600,585647780,11270,11270,11270,11270,0
|
|
20240109,174500,585647780,11270,11270,11270,11270,0
|
|
20240109,174400,585647780,11270,11270,11270,11270,0
|
|
20240109,174300,585647780,11270,11270,11270,11270,576
|
|
20240109,174200,585647780,11270,11270,11270,11270,0
|
|
20240109,174100,585647780,11270,11270,11270,11270,0
|
|
20240109,174000,585647780,11270,11270,11270,11270,0
|
|
20240109,173900,585647780,11270,11270,11270,11270,0
|
|
20240109,173800,585647780,11270,11270,11270,11270,0
|
|
20240109,173700,585647780,11270,11270,11270,11270,0
|
|
20240109,173600,585647780,11270,11270,11270,11270,0
|
|
20240109,173500,585647780,11270,11270,11270,11270,0
|
|
20240109,173400,585647780,11270,11270,11270,11270,0
|
|
20240109,173300,585647780,11270,11270,11270,11270,0
|
|
20240109,173200,585647780,11270,11270,11270,11270,0
|
|
20240109,173100,585647780,11270,11270,11270,11270,0
|
|
20240109,173000,585647780,11270,11270,11270,11270,0
|
|
20240109,172900,585647780,11270,11270,11270,11270,0
|
|
20240109,172800,585647780,11270,11270,11270,11270,0
|
|
20240109,172700,585647780,11270,11270,11270,11270,0
|
|
20240109,172600,585647780,11270,11270,11270,11270,0
|
|
20240109,172500,585647780,11270,11270,11270,11270,0
|
|
20240109,172400,585647780,11270,11270,11270,11270,0
|
|
20240109,172300,585647780,11270,11270,11270,11270,0
|
|
20240109,172200,585647780,11270,11270,11270,11270,0
|
|
20240109,172100,585647780,11270,11270,11270,11270,0
|
|
20240109,172000,585647780,11270,11270,11270,11270,0
|
|
20240109,171900,585647780,11270,11270,11270,11270,0
|
|
20240109,171800,585647780,11270,11270,11270,11270,0
|
|
20240109,171700,585647780,11270,11270,11270,11270,0
|
|
20240109,171600,585647780,11270,11270,11270,11270,0
|
|
20240109,171500,585647780,11270,11270,11270,11270,0
|
|
20240109,171400,585647780,11270,11270,11270,11270,0
|
|
20240109,171300,585647780,11270,11270,11270,11270,576
|
|
20240109,171200,585647780,11270,11270,11270,11270,0
|
|
20240109,171100,585647780,11270,11270,11270,11270,0
|
|
20240109,171000,585647780,11270,11270,11270,11270,0
|
|
20240109,170900,585647780,11270,11270,11270,11270,0
|
|
20240109,170800,585647780,11270,11270,11270,11270,0
|
|
20240109,170700,585647780,11270,11270,11270,11270,0
|
|
20240109,170600,585647780,11270,11270,11270,11270,0
|
|
20240109,170500,585647780,11270,11270,11270,11270,0
|
|
20240109,170400,585647780,11270,11270,11270,11270,0
|
|
20240109,170300,585647780,11270,11270,11270,11270,0
|
|
20240109,170200,585647780,11270,11270,11270,11270,0
|
|
20240109,170100,585647780,11270,11270,11270,11270,0
|
|
20240109,170000,585647780,11270,11270,11270,11270,0
|
|
20240109,165900,585647780,11270,11270,11270,11270,0
|
|
20240109,165800,585647780,11270,11270,11270,11270,0
|
|
20240109,165700,585647780,11270,11270,11270,11270,0
|
|
20240109,165600,585647780,11270,11270,11270,11270,0
|
|
20240109,165500,585647780,11270,11270,11270,11270,0
|
|
20240109,165400,585647780,11270,11270,11270,11270,0
|
|
20240109,165300,585647780,11270,11270,11270,11270,0
|
|
20240109,165200,585647780,11270,11270,11270,11270,0
|
|
20240109,165100,585647780,11270,11270,11270,11270,0
|
|
20240109,165000,585647780,11270,11270,11270,11270,0
|
|
20240109,164900,585647780,11270,11270,11270,11270,0
|
|
20240109,164800,585647780,11270,11270,11270,11270,0
|
|
20240109,164700,585647780,11270,11270,11270,11270,0
|
|
20240109,164600,585647780,11270,11270,11270,11270,0
|
|
20240109,164500,585647780,11270,11270,11270,11270,0
|
|
20240109,164400,585647780,11270,11270,11270,11270,0
|
|
20240109,164300,585647780,11270,11270,11270,11270,576
|
|
20240109,164200,585647780,11270,11270,11270,11270,0
|
|
20240109,164100,585647780,11270,11270,11270,11270,0
|
|
20240109,164000,585647780,11270,11270,11270,11270,0
|
|
20240109,163900,585647780,11270,11270,11270,11270,0
|
|
20240109,163800,585647780,11270,11270,11270,11270,0
|
|
20240109,163700,585647780,11270,11270,11270,11270,0
|
|
20240109,163600,585647780,11270,11270,11270,11270,0
|
|
20240109,163500,585647780,11270,11270,11270,11270,0
|
|
20240109,163400,585647780,11270,11270,11270,11270,0
|
|
20240109,163300,585647780,11270,11270,11270,11270,0
|
|
20240109,163200,585647780,11270,11270,11270,11270,0
|
|
20240109,163100,585647780,11270,11270,11270,11270,0
|
|
20240109,163000,585647780,11270,11270,11270,11270,0
|
|
20240109,162900,585647780,11270,11270,11270,11270,0
|
|
20240109,162800,585647780,11270,11270,11270,11270,0
|
|
20240109,162700,585647780,11270,11270,11270,11270,0
|
|
20240109,162600,585647780,11270,11270,11270,11270,0
|
|
20240109,162500,585647780,11270,11270,11270,11270,0
|
|
20240109,162400,585647780,11270,11270,11270,11270,0
|
|
20240109,162300,585647780,11270,11270,11270,11270,0
|
|
20240109,162200,585647780,11270,11270,11270,11270,0
|
|
20240109,162100,585647780,11270,11270,11270,11270,0
|
|
20240109,162000,585647780,11270,11270,11270,11270,0
|
|
20240109,161900,585647780,11270,11270,11270,11270,0
|
|
20240109,161800,585647780,11270,11270,11270,11270,0
|
|
20240109,161700,585647780,11270,11270,11270,11270,0
|
|
20240109,161600,585647780,11270,11270,11270,11270,0
|
|
20240109,161500,585647780,11270,11270,11270,11270,0
|
|
20240109,161400,585647780,11270,11270,11270,11270,0
|
|
20240109,161300,585647780,11270,11270,11270,11270,576
|
|
20240109,161200,585647780,11270,11270,11270,11270,0
|
|
20240109,161100,585647780,11270,11270,11270,11270,0
|
|
20240109,161000,585647780,11270,11270,11270,11270,0
|
|
20240109,160900,585647780,11270,11270,11270,11270,0
|
|
20240109,160800,585647780,11270,11270,11270,11270,0
|
|
20240109,160700,585647780,11270,11270,11270,11270,0
|
|
20240109,160600,585647780,11270,11270,11270,11270,0
|
|
20240109,160500,585647780,11270,11270,11270,11270,0
|
|
20240109,160400,585647780,11270,11270,11270,11270,0
|
|
20240109,160300,585647780,11270,11270,11270,11270,0
|
|
20240109,160200,585647780,11270,11270,11270,11270,0
|
|
20240109,160100,585647780,11270,11270,11270,11270,0
|
|
20240109,160000,585647780,11270,11270,11270,11270,0
|
|
20240109,155900,585647780,11270,11270,11270,11270,0
|
|
20240109,155800,585647780,11270,11270,11270,11270,0
|
|
20240109,155700,585647780,11270,11270,11270,11270,0
|
|
20240109,155600,585647780,11270,11270,11270,11270,0
|
|
20240109,155500,585647780,11270,11270,11270,11270,0
|
|
20240109,155400,585647780,11270,11270,11270,11270,0
|
|
20240109,155300,585647780,11270,11270,11270,11270,0
|
|
20240109,155200,585647780,11270,11270,11270,11270,0
|
|
20240109,155100,585647780,11270,11270,11270,11270,0
|
|
20240109,155000,585647780,11270,11270,11270,11270,0
|
|
20240109,154900,585647780,11270,11270,11270,11270,0
|
|
20240109,154800,585647780,11270,11270,11270,11270,0
|
|
20240109,154700,585647780,11270,11270,11270,11270,0
|
|
20240109,154600,585647780,11270,11270,11270,11270,0
|
|
20240109,154500,585647780,11270,11270,11270,11270,0
|
|
20240109,154400,585647780,11270,11270,11270,11270,0
|
|
20240109,154300,585647780,11270,11270,11270,11270,576
|
|
20240109,154200,585647780,11270,11270,11270,11270,0
|
|
20240109,154100,585647780,11270,11270,11270,11270,0
|
|
20240109,154000,585647780,11270,11270,11270,11270,0
|
|
20240109,153900,585647780,11270,11270,11270,11270,0
|
|
20240109,153800,585647780,11270,11270,11270,11270,0
|
|
20240109,153700,585647780,11270,11270,11270,11270,0
|
|
20240109,153600,585647780,11270,11270,11270,11270,0
|
|
20240109,153500,585647780,11270,11270,11270,11270,0
|
|
20240109,153400,585647780,11270,11270,11270,11270,0
|
|
20240109,153300,585647780,11270,11270,11270,11270,0
|
|
20240109,153200,585647780,11270,11270,11270,11270,0
|
|
20240109,153100,585647780,11270,11270,11270,11270,0
|
|
20240109,153000,585647780,11270,11270,11270,11270,576
|
|
20240109,152900,579156260,11270,11270,11270,11270,0
|
|
20240109,152800,579156260,11270,11270,11270,11270,0
|
|
20240109,152700,579156260,11270,11270,11270,11270,0
|
|
20240109,152600,579156260,11270,11270,11270,11270,0
|
|
20240109,152500,579156260,11270,11270,11270,11270,0
|
|
20240109,152400,579156260,11270,11270,11270,11270,0
|
|
20240109,152300,579156260,11270,11270,11270,11270,0
|
|
20240109,152200,579156260,11270,11270,11270,11270,0
|
|
20240109,152100,579156260,11270,11270,11270,11270,0
|
|
20240109,152000,579156260,11270,11270,11270,11270,0
|
|
20240109,151900,579156260,11270,11270,11270,11270,12
|
|
20240109,151800,579021020,11270,11260,11270,11250,133
|
|
20240109,151700,577522810,11250,11240,11250,11240,140
|
|
20240109,151600,575948920,11250,11260,11260,11250,111
|
|
20240109,151500,574700160,11260,11260,11270,11260,59
|
|
20240109,151400,574035750,11260,11260,11270,11260,148
|
|
20240109,151300,572368380,11270,11260,11270,11260,2
|
|
20240109,151200,572345850,11270,11270,11270,11270,0
|
|
20240109,151100,572345850,11270,11270,11270,11270,101
|
|
20240109,151000,571207580,11240,11250,11250,11240,24
|
|
20240109,150900,570937800,11240,11240,11240,11240,10
|
|
20240109,150800,570825400,11270,11270,11270,11270,1
|
|
20240109,150700,570814130,11230,11230,11230,11230,11
|
|
20240109,150600,570690600,11270,11230,11270,11230,68
|
|
20240109,150500,569926920,11240,11230,11240,11230,739
|
|
20240109,150400,561620860,11230,11230,11230,11230,32
|
|
20240109,150300,561261500,11240,11240,11240,11240,0
|
|
20240109,150200,561261500,11240,11230,11240,11230,121
|
|
20240109,150100,559902650,11220,11230,11230,11220,135
|
|
20240109,150000,558387000,11230,11230,11240,11230,240
|
|
20240109,145900,555691680,11240,11240,11240,11240,1
|
|
20240109,145800,555680440,11240,11250,11250,11240,299
|
|
20240109,145700,552317910,11280,11280,11280,11280,3
|
|
20240109,145600,552284070,11280,11280,11280,11280,1
|
|
20240109,145500,552272790,11240,11240,11280,11240,11
|
|
20240109,145400,552149110,11290,11290,11290,11290,0
|
|
20240109,145300,552149110,11290,11240,11290,11240,27
|
|
20240109,145200,551845580,11300,11300,11300,11300,0
|
|
20240109,145100,551845580,11300,11240,11300,11240,284
|
|
20240109,145000,548653360,11240,11240,11240,11240,126
|
|
20240109,144900,547237120,11250,11290,11290,11250,589
|
|
20240109,144800,540600870,11300,11300,11300,11300,220
|
|
20240109,144700,538114870,11300,11310,11310,11300,1983
|
|
20240109,144600,515696680,11320,11320,11320,11320,72
|
|
20240109,144500,514881640,11320,11320,11330,11320,217
|
|
20240109,144400,512424480,11330,11330,11340,11320,404
|
|
20240109,144300,507847170,11330,11320,11330,11320,199
|
|
20240109,144200,505593270,11320,11330,11330,11320,201
|
|
20240109,144100,503315950,11330,11300,11330,11300,722
|
|
20240109,144000,495153240,11290,11290,11290,11290,90
|
|
20240109,143900,494137140,11300,11310,11320,11300,402
|
|
20240109,143800,489591540,11320,11310,11320,11310,673
|
|
20240109,143700,481973900,11310,11310,11310,11310,1
|
|
20240109,143600,481962590,11270,11270,11270,11270,16
|
|
20240109,143500,481782270,11270,11310,11310,11270,318
|
|
20240109,143400,478186970,11310,11320,11320,11310,646
|
|
20240109,143300,470879550,11320,11300,11320,11300,419
|
|
20240109,143200,466140500,11310,11320,11320,11310,5
|
|
20240109,143100,466083910,11300,11300,11300,11300,4
|
|
20240109,143000,466038710,11270,11280,11280,11260,115
|
|
20240109,142900,464743420,11300,11310,11310,11300,258
|
|
20240109,142800,461827130,11300,11320,11330,11300,335
|
|
20240109,142700,458036960,11320,11340,11340,11280,181
|
|
20240109,142600,455986880,11340,11270,11340,11270,1232
|
|
20240109,142500,442050780,11260,11240,11260,11240,696
|
|
20240109,142400,434220580,11220,11250,11250,11220,1350
|
|
20240109,142300,419067920,11250,11220,11250,11220,514
|
|
20240109,142200,413292120,11220,11210,11220,11210,159
|
|
20240109,142100,411509340,11160,11170,11170,11160,1304
|
|
20240109,142000,396944540,11170,11190,11190,11170,323
|
|
20240109,141900,393334660,11190,11220,11220,11190,123
|
|
20240109,141800,391958140,11230,11230,11230,11230,88
|
|
20240109,141700,390969900,11230,11220,11230,11220,225
|
|
20240109,141600,388444950,11230,11220,11230,11180,425
|
|
20240109,141500,383673410,11230,11210,11230,11210,627
|
|
20240109,141400,376638930,11200,11160,11200,11160,2474
|
|
20240109,141300,348961470,11160,11160,11160,11160,30
|
|
20240109,141200,348626670,11160,11160,11160,11150,687
|
|
20240109,141100,340960750,11150,11100,11150,11100,404
|
|
20240109,141000,336461060,11090,11090,11090,11090,0
|
|
20240109,140900,336461060,11090,11090,11090,11090,0
|
|
20240109,140800,336461060,11090,11090,11090,11090,19
|
|
20240109,140700,336250350,11100,11120,11120,11100,105
|
|
20240109,140600,335083400,11120,11120,11120,11120,206
|
|
20240109,140500,332792680,11140,11140,11140,11140,0
|
|
20240109,140400,332792680,11140,11140,11140,11140,0
|
|
20240109,140300,332792680,11140,11140,11140,11140,0
|
|
20240109,140200,332792680,11140,11140,11140,11140,0
|
|
20240109,140100,332792680,11140,11140,11140,11140,0
|
|
20240109,140000,332792680,11140,11140,11140,11140,100
|
|
20240109,135900,331678680,11140,11130,11140,11130,113
|
|
20240109,135800,330420150,11140,11140,11140,11140,185
|
|
20240109,135700,328359250,11120,11120,11120,11120,10
|
|
20240109,135600,328248050,11120,11130,11130,11120,40
|
|
20240109,135500,327803050,11150,11110,11150,11110,107
|
|
20240109,135400,326610200,11150,11150,11150,11150,233
|
|
20240109,135300,324012250,11150,11090,11150,11090,2884
|
|
20240109,135200,291910470,11100,11100,11100,11100,0
|
|
20240109,135100,291910470,11100,11090,11100,11090,500
|
|
20240109,135000,286362090,11100,11100,11100,11100,0
|
|
20240109,134900,286362090,11100,11060,11100,11060,451
|
|
20240109,134800,281361430,11060,11060,11060,11060,5
|
|
20240109,134700,281306130,11060,11060,11060,11060,68
|
|
20240109,134600,280554050,11060,11060,11060,11060,2
|
|
20240109,134500,280531930,11060,11060,11060,11060,0
|
|
20240109,134400,280531930,11060,11060,11060,11060,1
|
|
20240109,134300,280520870,11050,11050,11050,11050,145
|
|
20240109,134200,278918620,11050,11040,11050,11040,4
|
|
20240109,134100,278874440,11040,11040,11040,11040,97
|
|
20240109,134000,277803560,11040,11040,11040,11040,60
|
|
20240109,133900,277141160,11040,11040,11040,11040,0
|
|
20240109,133800,277141160,11040,11030,11040,11030,8
|
|
20240109,133700,277052900,11030,11030,11030,11030,0
|
|
20240109,133600,277052900,11030,11030,11030,11030,0
|
|
20240109,133500,277052900,11030,11030,11030,11030,40
|
|
20240109,133400,276611700,11030,11030,11030,11030,0
|
|
20240109,133300,276611700,11030,11030,11030,11030,0
|
|
20240109,133200,276611700,11030,11040,11040,11030,64
|
|
20240109,133100,275905320,11040,11040,11040,11040,262
|
|
20240109,133000,273012840,11050,11050,11050,11050,0
|
|
20240109,132900,273012840,11050,11050,11050,11050,1
|
|
20240109,132800,273001790,11050,11050,11050,11050,1
|
|
20240109,132700,272990740,11050,11040,11050,11040,99
|
|
20240109,132600,271896920,11010,11020,11020,11010,34
|
|
20240109,132500,271522570,11040,11040,11040,11040,1
|
|
20240109,132400,271511530,11020,11020,11020,11020,118
|
|
20240109,132300,270211170,11050,11050,11050,11050,1
|
|
20240109,132200,270200120,11020,11020,11020,11020,0
|
|
20240109,132100,270200120,11020,11020,11020,11020,19
|
|
20240109,132000,269990740,11050,11050,11050,11050,272
|
|
20240109,131900,266985140,11050,11050,11050,11050,0
|
|
20240109,131800,266985140,11050,11050,11050,11050,0
|
|
20240109,131700,266985140,11050,11050,11050,11050,0
|
|
20240109,131600,266985140,11050,11050,11050,11050,40
|
|
20240109,131500,266543140,11060,11060,11060,11060,0
|
|
20240109,131400,266543140,11060,11060,11060,11060,0
|
|
20240109,131300,266543140,11060,11060,11060,11060,0
|
|
20240109,131200,266543140,11060,11060,11060,11060,0
|
|
20240109,131100,266543140,11060,11060,11060,11060,0
|
|
20240109,131000,266543140,11060,11050,11060,11050,200
|
|
20240109,130900,264332930,11050,11050,11050,11050,0
|
|
20240109,130800,264332930,11050,11050,11050,11050,1
|
|
20240109,130700,264321880,11020,11020,11020,11020,100
|
|
20240109,130600,263219880,11050,11050,11050,11050,0
|
|
20240109,130500,263219880,11050,11050,11050,11050,0
|
|
20240109,130400,263219880,11050,11050,11050,11050,0
|
|
20240109,130300,263219880,11050,11030,11050,11030,2
|
|
20240109,130200,263197800,11050,11050,11050,11050,0
|
|
20240109,130100,263197800,11050,11050,11050,11050,0
|
|
20240109,130000,263197800,11050,11050,11050,11050,0
|
|
20240109,125900,263197800,11050,11050,11050,11050,1
|
|
20240109,125800,263186750,11010,11010,11010,11010,405
|
|
20240109,125700,258727700,11060,11060,11060,11060,0
|
|
20240109,125600,258727700,11060,11060,11060,11060,0
|
|
20240109,125500,258727700,11060,11060,11060,11060,0
|
|
20240109,125400,258727700,11060,11060,11060,11060,0
|
|
20240109,125300,258727700,11060,11060,11060,11060,0
|
|
20240109,125200,258727700,11060,11060,11060,11060,0
|
|
20240109,125100,258727700,11060,11060,11060,11060,0
|
|
20240109,125000,258727700,11060,11060,11060,11060,0
|
|
20240109,124900,258727700,11060,11060,11060,11060,0
|
|
20240109,124800,258727700,11060,11060,11060,11060,0
|
|
20240109,124700,258727700,11060,11060,11060,11060,0
|
|
20240109,124600,258727700,11060,11060,11060,11060,0
|
|
20240109,124500,258727700,11060,11060,11060,11060,0
|
|
20240109,124400,258727700,11060,11060,11060,11060,0
|
|
20240109,124300,258727700,11060,11060,11060,11060,0
|
|
20240109,124200,258727700,11060,11060,11060,11060,0
|
|
20240109,124100,258727700,11060,11060,11060,11060,0
|
|
20240109,124000,258727700,11060,11060,11060,11060,0
|
|
20240109,123900,258727700,11060,11060,11060,11060,1
|
|
20240109,123800,258716640,11070,11070,11070,11070,0
|
|
20240109,123700,258716640,11070,11070,11070,11070,0
|
|
20240109,123600,258716640,11070,11070,11070,11070,0
|
|
20240109,123500,258716640,11070,11070,11070,11070,0
|
|
20240109,123400,258716640,11070,11070,11070,11070,0
|
|
20240109,123300,258716640,11070,11070,11070,11070,0
|
|
20240109,123200,258716640,11070,11070,11070,11070,0
|
|
20240109,123100,258716640,11070,11070,11070,11070,0
|
|
20240109,123000,258716640,11070,11070,11070,11070,1
|
|
20240109,122900,258705570,11070,11070,11070,11070,0
|
|
20240109,122800,258705570,11070,11070,11070,11070,1
|
|
20240109,122700,258694500,11070,11070,11070,11070,0
|
|
20240109,122600,258694500,11070,11070,11070,11070,0
|
|
20240109,122500,258694500,11070,11070,11070,11070,89
|
|
20240109,122400,257709270,11070,11070,11070,11070,0
|
|
20240109,122300,257709270,11070,11070,11070,11070,0
|
|
20240109,122200,257709270,11070,11070,11070,11070,1
|
|
20240109,122100,257698200,10990,11020,11020,10990,2110
|
|
20240109,122000,234486770,11090,11090,11090,11090,0
|
|
20240109,121900,234486770,11090,11090,11090,11090,0
|
|
20240109,121800,234486770,11090,11090,11090,11090,0
|
|
20240109,121700,234486770,11090,11090,11090,11090,0
|
|
20240109,121600,234486770,11090,11080,11090,11080,16
|
|
20240109,121500,234309470,11090,11090,11090,11090,0
|
|
20240109,121400,234309470,11090,11080,11090,11080,3
|
|
20240109,121300,234276220,11090,11090,11090,11090,0
|
|
20240109,121200,234276220,11090,11090,11090,11090,0
|
|
20240109,121100,234276220,11090,11090,11090,11090,0
|
|
20240109,121000,234276220,11090,11090,11090,11090,0
|
|
20240109,120900,234276220,11090,11090,11090,11090,0
|
|
20240109,120800,234276220,11090,11090,11090,11090,2
|
|
20240109,120700,234254040,11010,11050,11050,11010,312
|
|
20240109,120600,230811330,11090,11090,11090,11090,0
|
|
20240109,120500,230811330,11090,11090,11090,11090,1
|
|
20240109,120400,230800240,11090,11090,11090,11090,0
|
|
20240109,120300,230800240,11090,11090,11090,11090,50
|
|
20240109,120200,230245740,11090,11090,11090,11090,0
|
|
20240109,120100,230245740,11090,11090,11090,11090,2
|
|
20240109,120000,230223560,11040,11040,11040,11040,19
|
|
20240109,115900,230013800,11040,11050,11050,11040,136
|
|
20240109,115800,228511060,11100,11100,11100,11100,0
|
|
20240109,115700,228511060,11100,11100,11100,11100,0
|
|
20240109,115600,228511060,11100,11100,11100,11100,0
|
|
20240109,115500,228511060,11100,11100,11100,11100,48
|
|
20240109,115400,227978260,11100,11100,11100,11100,100
|
|
20240109,115300,226868260,11050,11100,11100,11050,90
|
|
20240109,115200,225871510,11100,11100,11100,11100,557
|
|
20240109,115100,219688810,11100,11100,11100,11100,181
|
|
20240109,115000,217679710,11100,11100,11100,11100,66
|
|
20240109,114900,216947110,11100,11100,11100,11100,405
|
|
20240109,114800,212451610,11100,11070,11100,11070,1119
|
|
20240109,114700,200047140,11070,11050,11070,11050,181
|
|
20240109,114600,198047070,11050,11050,11050,11050,1
|
|
20240109,114500,198036020,11010,11010,11010,11010,1
|
|
20240109,114400,198025010,11030,11030,11030,11030,50
|
|
20240109,114300,197473510,11050,11050,11050,11050,0
|
|
20240109,114200,197473510,11050,11050,11050,11050,11
|
|
20240109,114100,197351960,11050,11050,11050,11050,0
|
|
20240109,114000,197351960,11050,11040,11070,11040,481
|
|
20240109,113900,192034960,11030,11030,11030,11030,69
|
|
20240109,113800,191273890,11030,11030,11030,11030,0
|
|
20240109,113700,191273890,11030,11030,11030,11030,0
|
|
20240109,113600,191273890,11030,11030,11030,11030,0
|
|
20240109,113500,191273890,11030,11030,11030,11030,1
|
|
20240109,113400,191262860,11030,11030,11030,11030,0
|
|
20240109,113300,191262860,11030,11030,11030,11030,1
|
|
20240109,113200,191251830,11030,11010,11030,11010,15
|
|
20240109,113100,191086640,11010,11010,11010,11010,101
|
|
20240109,113000,189974630,11010,11010,11010,11010,1
|
|
20240109,112900,189963620,11000,11000,11000,11000,107
|
|
20240109,112800,188786620,11000,11000,11000,11000,7
|
|
20240109,112700,188709620,11010,11010,11010,11010,0
|
|
20240109,112600,188709620,11010,11020,11020,11010,114
|
|
20240109,112500,187454470,11020,11020,11020,11020,7
|
|
20240109,112400,187377330,11020,11020,11020,11020,7
|
|
20240109,112300,187300190,11020,11020,11020,11020,0
|
|
20240109,112200,187300190,11020,11020,11020,11020,100
|
|
20240109,112100,186198190,11020,11020,11020,11020,0
|
|
20240109,112000,186198190,11020,11020,11020,11020,0
|
|
20240109,111900,186198190,11020,11020,11020,11020,3
|
|
20240109,111800,186165130,11020,11020,11020,11020,0
|
|
20240109,111700,186165130,11020,11020,11020,11020,0
|
|
20240109,111600,186165130,11020,11020,11020,11020,13
|
|
20240109,111500,186021870,11010,11010,11010,11010,0
|
|
20240109,111400,186021870,11010,11010,11010,11010,95
|
|
20240109,111300,184975920,11010,11010,11010,11010,54
|
|
20240109,111200,184381380,11010,11010,11010,11010,0
|
|
20240109,111100,184381380,11010,11010,11010,11010,30
|
|
20240109,111000,184051080,11000,11010,11010,11000,3
|
|
20240109,110900,184018070,11020,11020,11020,11020,2
|
|
20240109,110800,183996030,11050,11050,11050,11050,0
|
|
20240109,110700,183996030,11050,11050,11050,11050,0
|
|
20240109,110600,183996030,11050,11040,11050,11040,40
|
|
20240109,110500,183554080,11040,11040,11040,11040,1
|
|
20240109,110400,183543040,11000,11000,11000,11000,0
|
|
20240109,110300,183543040,11000,11000,11000,11000,0
|
|
20240109,110200,183543040,11000,11000,11000,11000,0
|
|
20240109,110100,183543040,11000,11000,11000,11000,27
|
|
20240109,110000,183246040,11000,11000,11000,11000,17
|
|
20240109,105900,183059040,11000,11010,11010,11000,300
|
|
20240109,105800,179757800,11060,11060,11060,11060,0
|
|
20240109,105700,179757800,11060,11060,11060,11060,1
|
|
20240109,105600,179746740,11010,11050,11050,11010,34
|
|
20240109,105500,179371600,11070,11070,11070,11070,0
|
|
20240109,105400,179371600,11070,11070,11070,11070,0
|
|
20240109,105300,179371600,11070,11070,11070,11070,0
|
|
20240109,105200,179371600,11070,11070,11070,11070,0
|
|
20240109,105100,179371600,11070,11070,11070,11070,0
|
|
20240109,105000,179371600,11070,11070,11070,11070,0
|
|
20240109,104900,179371600,11070,11070,11070,11070,0
|
|
20240109,104800,179371600,11070,11070,11070,11070,0
|
|
20240109,104700,179371600,11070,11070,11070,11070,0
|
|
20240109,104600,179371600,11070,11070,11070,11070,0
|
|
20240109,104500,179371600,11070,11070,11070,11070,0
|
|
20240109,104400,179371600,11070,11070,11070,11070,0
|
|
20240109,104300,179371600,11070,11070,11070,11070,0
|
|
20240109,104200,179371600,11070,11070,11070,11070,11
|
|
20240109,104100,179249830,11080,11080,11080,11080,0
|
|
20240109,104000,179249830,11080,11080,11080,11080,0
|
|
20240109,103900,179249830,11080,11020,11080,11000,162
|
|
20240109,103800,177466680,11060,11060,11060,11060,0
|
|
20240109,103700,177466680,11060,11060,11060,11060,0
|
|
20240109,103600,177466680,11060,11060,11060,11060,0
|
|
20240109,103500,177466680,11060,11060,11060,11060,1
|
|
20240109,103400,177455620,11010,11010,11010,11010,3
|
|
20240109,103300,177422590,11070,11070,11070,11070,0
|
|
20240109,103200,177422590,11070,11070,11070,11070,0
|
|
20240109,103100,177422590,11070,11070,11070,11070,0
|
|
20240109,103000,177422590,11070,11070,11070,11070,0
|
|
20240109,102900,177422590,11070,11070,11070,11070,0
|
|
20240109,102800,177422590,11070,11070,11070,11070,0
|
|
20240109,102700,177422590,11070,11070,11070,11070,2
|
|
20240109,102600,177400450,11050,11050,11050,11050,6
|
|
20240109,102500,177334150,11050,11050,11050,11050,0
|
|
20240109,102400,177334150,11050,11050,11050,11050,0
|
|
20240109,102300,177334150,11050,11010,11050,11010,6
|
|
20240109,102200,177268050,11010,11020,11020,11010,787
|
|
20240109,102100,168600290,11050,11050,11050,11040,1118
|
|
20240109,102000,156256230,11050,11070,11070,11050,546
|
|
20240109,101900,150219520,11080,11080,11080,11080,118
|
|
20240109,101800,148912080,11090,11090,11090,11090,0
|
|
20240109,101700,148912080,11090,11090,11090,11090,0
|
|
20240109,101600,148912080,11090,11090,11090,11090,0
|
|
20240109,101500,148912080,11090,11090,11090,11090,0
|
|
20240109,101400,148912080,11090,11090,11090,11090,0
|
|
20240109,101300,148912080,11090,11090,11090,11090,4
|
|
20240109,101200,148867720,11090,11090,11090,11090,32
|
|
20240109,101100,148512840,11090,11100,11100,11090,984
|
|
20240109,101000,137597790,11110,11110,11110,11110,0
|
|
20240109,100900,137597790,11110,11110,11110,11110,0
|
|
20240109,100800,137597790,11110,11110,11110,11110,5
|
|
20240109,100700,137542240,11110,11110,11110,11110,0
|
|
20240109,100600,137542240,11110,11110,11110,11110,6
|
|
20240109,100500,137475580,11110,11110,11110,11110,3
|
|
20240109,100400,137442250,11100,11100,11100,11100,0
|
|
20240109,100300,137442250,11100,11110,11110,11100,31
|
|
20240109,100200,137098140,11100,11100,11100,11100,244
|
|
20240109,100100,134389740,11100,11110,11110,11100,2
|
|
20240109,100000,134367530,11120,11120,11120,11120,1
|
|
20240109,095900,134356410,11120,11120,11120,11120,0
|
|
20240109,095800,134356410,11120,11120,11120,11120,2
|
|
20240109,095700,134334170,11090,11090,11090,11090,0
|
|
20240109,095600,134334170,11090,11090,11090,11090,1
|
|
20240109,095500,134323080,11120,11090,11120,11090,42
|
|
20240109,095400,133857270,11090,11090,11090,11090,113
|
|
20240109,095300,132604100,11090,11090,11090,11090,20
|
|
20240109,095200,132382300,11090,11090,11090,11090,93
|
|
20240109,095100,131350930,11120,11100,11120,11100,33
|
|
20240109,095000,130984610,11100,11100,11100,11100,50
|
|
20240109,094900,130429610,11090,11090,11090,11090,150
|
|
20240109,094800,128766110,11090,11090,11090,11090,30
|
|
20240109,094700,128433410,11100,11100,11100,11100,0
|
|
20240109,094600,128433410,11100,11090,11100,11090,52
|
|
20240109,094500,127856450,11100,11100,11100,11100,504
|
|
20240109,094400,122262050,11100,11100,11100,11100,150
|
|
20240109,094300,120597050,11100,11100,11100,11100,18
|
|
20240109,094200,120397250,11100,11120,11120,11100,118
|
|
20240109,094100,119086410,11120,11120,11120,11120,0
|
|
20240109,094000,119086410,11120,11120,11120,11120,0
|
|
20240109,093900,119086410,11120,11120,11120,11120,0
|
|
20240109,093800,119086410,11120,11120,11120,11120,0
|
|
20240109,093700,119086410,11120,11120,11120,11120,13
|
|
20240109,093600,118941850,11120,11130,11130,11120,40
|
|
20240109,093500,118496700,11130,11130,11130,11130,2
|
|
20240109,093400,118474440,11130,11130,11130,11130,50
|
|
20240109,093300,117917940,11130,11130,11130,11130,70
|
|
20240109,093200,117138840,11130,11130,11130,11130,30
|
|
20240109,093100,116804940,11130,11120,11130,11120,646
|
|
20240109,093000,109620400,11110,11110,11110,11110,148
|
|
20240109,092900,107976120,11120,11120,11120,11120,27
|
|
20240109,092800,107675880,11110,11100,11110,11100,79
|
|
20240109,092700,106798700,11100,11150,11150,11100,373
|
|
20240109,092600,102648490,11150,11180,11180,11150,33
|
|
20240109,092500,102280070,11200,11200,11200,11200,0
|
|
20240109,092400,102280070,11200,11200,11200,11200,40
|
|
20240109,092300,101832070,11200,11200,11220,11200,140
|
|
20240109,092200,100262270,11200,11140,11200,11140,1150
|
|
20240109,092100,87391640,11170,11170,11170,11170,172
|
|
20240109,092000,85470400,11170,11150,11170,11150,590
|
|
20240109,091900,78882490,11150,11150,11150,11150,0
|
|
20240109,091800,78882490,11150,11150,11150,11150,10
|
|
20240109,091700,78770990,11150,11150,11150,11150,310
|
|
20240109,091600,75314490,11150,11150,11150,11150,24
|
|
20240109,091500,75046890,11140,11100,11140,11100,101
|
|
20240109,091400,73921790,11100,11140,11140,11100,220
|
|
20240109,091300,71471790,11100,11100,11100,11100,0
|
|
20240109,091200,71471790,11100,11100,11100,11100,45
|
|
20240109,091100,70972290,11100,11100,11100,11100,1
|
|
20240109,091000,70961190,11160,11150,11160,11140,375
|
|
20240109,090900,66781420,11160,11160,11160,11160,105
|
|
20240109,090800,65609620,11170,11170,11170,11170,13
|
|
20240109,090700,65464410,11170,11130,11170,11130,1938
|
|
20240109,090600,43847950,11130,11130,11130,11080,765
|
|
20240109,090500,35333600,11070,11120,11120,11070,257
|
|
20240109,090400,32475810,11120,11110,11120,11110,519
|
|
20240109,090300,26708860,10950,11060,11110,10950,829
|
|
20240109,090200,17526270,11080,11040,11100,11040,710
|
|
20240109,090100,9661770,11040,11040,11040,11040,0
|
|
20240109,090000,9661770,11040,11020,11040,11020,876
|