677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,201400,215747140,11270,11270,11270,11270,148
|
|
20240111,201300,215747140,11270,11270,11270,11270,0
|
|
20240111,201200,215747140,11270,11270,11270,11270,0
|
|
20240111,201100,215747140,11270,11270,11270,11270,0
|
|
20240111,201000,215747140,11270,11270,11270,11270,0
|
|
20240111,200900,215747140,11270,11270,11270,11270,0
|
|
20240111,200800,215747140,11270,11270,11270,11270,0
|
|
20240111,200700,215747140,11270,11270,11270,11270,0
|
|
20240111,200600,215747140,11270,11270,11270,11270,0
|
|
20240111,200500,215747140,11270,11270,11270,11270,0
|
|
20240111,200400,215747140,11270,11270,11270,11270,0
|
|
20240111,200300,215747140,11270,11270,11270,11270,0
|
|
20240111,200200,215747140,11270,11270,11270,11270,0
|
|
20240111,200100,215747140,11270,11270,11270,11270,0
|
|
20240111,200000,215747140,11270,11270,11270,11270,0
|
|
20240111,195900,215747140,11270,11270,11270,11270,0
|
|
20240111,195800,215747140,11270,11270,11270,11270,0
|
|
20240111,195700,215747140,11270,11270,11270,11270,0
|
|
20240111,195600,215747140,11270,11270,11270,11270,0
|
|
20240111,195500,215747140,11270,11270,11270,11270,0
|
|
20240111,195400,215747140,11270,11270,11270,11270,0
|
|
20240111,195300,215747140,11270,11270,11270,11270,0
|
|
20240111,195200,215747140,11270,11270,11270,11270,0
|
|
20240111,195100,215747140,11270,11270,11270,11270,0
|
|
20240111,195000,215747140,11270,11270,11270,11270,0
|
|
20240111,194900,215747140,11270,11270,11270,11270,0
|
|
20240111,194800,215747140,11270,11270,11270,11270,0
|
|
20240111,194700,215747140,11270,11270,11270,11270,0
|
|
20240111,194600,215747140,11270,11270,11270,11270,0
|
|
20240111,194500,215747140,11270,11270,11270,11270,0
|
|
20240111,194400,215747140,11270,11270,11270,11270,148
|
|
20240111,194300,215747140,11270,11270,11270,11270,0
|
|
20240111,194200,215747140,11270,11270,11270,11270,0
|
|
20240111,194100,215747140,11270,11270,11270,11270,0
|
|
20240111,194000,215747140,11270,11270,11270,11270,0
|
|
20240111,193900,215747140,11270,11270,11270,11270,0
|
|
20240111,193800,215747140,11270,11270,11270,11270,0
|
|
20240111,193700,215747140,11270,11270,11270,11270,0
|
|
20240111,193600,215747140,11270,11270,11270,11270,0
|
|
20240111,193500,215747140,11270,11270,11270,11270,0
|
|
20240111,193400,215747140,11270,11270,11270,11270,0
|
|
20240111,193300,215747140,11270,11270,11270,11270,0
|
|
20240111,193200,215747140,11270,11270,11270,11270,0
|
|
20240111,193100,215747140,11270,11270,11270,11270,0
|
|
20240111,193000,215747140,11270,11270,11270,11270,0
|
|
20240111,192900,215747140,11270,11270,11270,11270,0
|
|
20240111,192800,215747140,11270,11270,11270,11270,0
|
|
20240111,192700,215747140,11270,11270,11270,11270,0
|
|
20240111,192600,215747140,11270,11270,11270,11270,0
|
|
20240111,192500,215747140,11270,11270,11270,11270,0
|
|
20240111,192400,215747140,11270,11270,11270,11270,0
|
|
20240111,192300,215747140,11270,11270,11270,11270,0
|
|
20240111,192200,215747140,11270,11270,11270,11270,0
|
|
20240111,192100,215747140,11270,11270,11270,11270,0
|
|
20240111,192000,215747140,11270,11270,11270,11270,0
|
|
20240111,191900,215747140,11270,11270,11270,11270,0
|
|
20240111,191800,215747140,11270,11270,11270,11270,0
|
|
20240111,191700,215747140,11270,11270,11270,11270,0
|
|
20240111,191600,215747140,11270,11270,11270,11270,0
|
|
20240111,191500,215747140,11270,11270,11270,11270,0
|
|
20240111,191400,215747140,11270,11270,11270,11270,148
|
|
20240111,191300,215747140,11270,11270,11270,11270,0
|
|
20240111,191200,215747140,11270,11270,11270,11270,0
|
|
20240111,191100,215747140,11270,11270,11270,11270,0
|
|
20240111,191000,215747140,11270,11270,11270,11270,0
|
|
20240111,190900,215747140,11270,11270,11270,11270,0
|
|
20240111,190800,215747140,11270,11270,11270,11270,0
|
|
20240111,190700,215747140,11270,11270,11270,11270,0
|
|
20240111,190600,215747140,11270,11270,11270,11270,0
|
|
20240111,190500,215747140,11270,11270,11270,11270,0
|
|
20240111,190400,215747140,11270,11270,11270,11270,0
|
|
20240111,190300,215747140,11270,11270,11270,11270,0
|
|
20240111,190200,215747140,11270,11270,11270,11270,0
|
|
20240111,190100,215747140,11270,11270,11270,11270,0
|
|
20240111,190000,215747140,11270,11270,11270,11270,0
|
|
20240111,185900,215747140,11270,11270,11270,11270,0
|
|
20240111,185800,215747140,11270,11270,11270,11270,0
|
|
20240111,185700,215747140,11270,11270,11270,11270,0
|
|
20240111,185600,215747140,11270,11270,11270,11270,0
|
|
20240111,185500,215747140,11270,11270,11270,11270,0
|
|
20240111,185400,215747140,11270,11270,11270,11270,0
|
|
20240111,185300,215747140,11270,11270,11270,11270,0
|
|
20240111,185200,215747140,11270,11270,11270,11270,0
|
|
20240111,185100,215747140,11270,11270,11270,11270,0
|
|
20240111,185000,215747140,11270,11270,11270,11270,0
|
|
20240111,184900,215747140,11270,11270,11270,11270,0
|
|
20240111,184800,215747140,11270,11270,11270,11270,0
|
|
20240111,184700,215747140,11270,11270,11270,11270,0
|
|
20240111,184600,215747140,11270,11270,11270,11270,0
|
|
20240111,184500,215747140,11270,11270,11270,11270,0
|
|
20240111,184400,215747140,11270,11270,11270,11270,148
|
|
20240111,184300,215747140,11270,11270,11270,11270,0
|
|
20240111,184200,215747140,11270,11270,11270,11270,0
|
|
20240111,184100,215747140,11270,11270,11270,11270,0
|
|
20240111,184000,215747140,11270,11270,11270,11270,0
|
|
20240111,183900,215747140,11270,11270,11270,11270,0
|
|
20240111,183800,215747140,11270,11270,11270,11270,0
|
|
20240111,183700,215747140,11270,11270,11270,11270,0
|
|
20240111,183600,215747140,11270,11270,11270,11270,0
|
|
20240111,183500,215747140,11270,11270,11270,11270,0
|
|
20240111,183400,215747140,11270,11270,11270,11270,0
|
|
20240111,183300,215747140,11270,11270,11270,11270,0
|
|
20240111,183200,215747140,11270,11270,11270,11270,0
|
|
20240111,183100,215747140,11270,11270,11270,11270,0
|
|
20240111,183000,215747140,11270,11270,11270,11270,0
|
|
20240111,182900,215747140,11270,11270,11270,11270,0
|
|
20240111,182800,215747140,11270,11270,11270,11270,0
|
|
20240111,182700,215747140,11270,11270,11270,11270,0
|
|
20240111,182600,215747140,11270,11270,11270,11270,0
|
|
20240111,182500,215747140,11270,11270,11270,11270,0
|
|
20240111,182400,215747140,11270,11270,11270,11270,0
|
|
20240111,182300,215747140,11270,11270,11270,11270,0
|
|
20240111,182200,215747140,11270,11270,11270,11270,0
|
|
20240111,182100,215747140,11270,11270,11270,11270,0
|
|
20240111,182000,215747140,11270,11270,11270,11270,0
|
|
20240111,181900,215747140,11270,11270,11270,11270,0
|
|
20240111,181800,215747140,11270,11270,11270,11270,0
|
|
20240111,181700,215747140,11270,11270,11270,11270,0
|
|
20240111,181600,215747140,11270,11270,11270,11270,0
|
|
20240111,181500,215747140,11270,11270,11270,11270,0
|
|
20240111,181400,215747140,11270,11270,11270,11270,148
|
|
20240111,181300,215747140,11270,11270,11270,11270,0
|
|
20240111,181200,215747140,11270,11270,11270,11270,0
|
|
20240111,181100,215747140,11270,11270,11270,11270,0
|
|
20240111,181000,215747140,11270,11270,11270,11270,0
|
|
20240111,180900,215747140,11270,11270,11270,11270,0
|
|
20240111,180800,215747140,11270,11270,11270,11270,0
|
|
20240111,180700,215747140,11270,11270,11270,11270,0
|
|
20240111,180600,215747140,11270,11270,11270,11270,0
|
|
20240111,180500,215747140,11270,11270,11270,11270,0
|
|
20240111,180400,215747140,11270,11270,11270,11270,0
|
|
20240111,180300,215747140,11270,11270,11270,11270,0
|
|
20240111,180200,215747140,11270,11270,11270,11270,0
|
|
20240111,180100,215747140,11270,11270,11270,11270,0
|
|
20240111,180000,215747140,11270,11270,11270,11270,0
|
|
20240111,175900,215747140,11270,11270,11270,11270,0
|
|
20240111,175800,215747140,11270,11270,11270,11270,0
|
|
20240111,175700,215747140,11270,11270,11270,11270,0
|
|
20240111,175600,215747140,11270,11270,11270,11270,0
|
|
20240111,175500,215747140,11270,11270,11270,11270,0
|
|
20240111,175400,215747140,11270,11270,11270,11270,0
|
|
20240111,175300,215747140,11270,11270,11270,11270,0
|
|
20240111,175200,215747140,11270,11270,11270,11270,0
|
|
20240111,175100,215747140,11270,11270,11270,11270,0
|
|
20240111,175000,215747140,11270,11270,11270,11270,0
|
|
20240111,174900,215747140,11270,11270,11270,11270,0
|
|
20240111,174800,215747140,11270,11270,11270,11270,0
|
|
20240111,174700,215747140,11270,11270,11270,11270,0
|
|
20240111,174600,215747140,11270,11270,11270,11270,0
|
|
20240111,174500,215747140,11270,11270,11270,11270,0
|
|
20240111,174400,215747140,11270,11270,11270,11270,148
|
|
20240111,174300,215747140,11270,11270,11270,11270,0
|
|
20240111,174200,215747140,11270,11270,11270,11270,0
|
|
20240111,174100,215747140,11270,11270,11270,11270,0
|
|
20240111,174000,215747140,11270,11270,11270,11270,0
|
|
20240111,173900,215747140,11270,11270,11270,11270,0
|
|
20240111,173800,215747140,11270,11270,11270,11270,0
|
|
20240111,173700,215747140,11270,11270,11270,11270,0
|
|
20240111,173600,215747140,11270,11270,11270,11270,0
|
|
20240111,173500,215747140,11270,11270,11270,11270,0
|
|
20240111,173400,215747140,11270,11270,11270,11270,0
|
|
20240111,173300,215747140,11270,11270,11270,11270,0
|
|
20240111,173200,215747140,11270,11270,11270,11270,0
|
|
20240111,173100,215747140,11270,11270,11270,11270,0
|
|
20240111,173000,215747140,11270,11270,11270,11270,0
|
|
20240111,172900,215747140,11270,11270,11270,11270,0
|
|
20240111,172800,215747140,11270,11270,11270,11270,0
|
|
20240111,172700,215747140,11270,11270,11270,11270,0
|
|
20240111,172600,215747140,11270,11270,11270,11270,0
|
|
20240111,172500,215747140,11270,11270,11270,11270,0
|
|
20240111,172400,215747140,11270,11270,11270,11270,0
|
|
20240111,172300,215747140,11270,11270,11270,11270,0
|
|
20240111,172200,215747140,11270,11270,11270,11270,0
|
|
20240111,172100,215747140,11270,11270,11270,11270,0
|
|
20240111,172000,215747140,11270,11270,11270,11270,0
|
|
20240111,171900,215747140,11270,11270,11270,11270,0
|
|
20240111,171800,215747140,11270,11270,11270,11270,0
|
|
20240111,171700,215747140,11270,11270,11270,11270,0
|
|
20240111,171600,215747140,11270,11270,11270,11270,0
|
|
20240111,171500,215747140,11270,11270,11270,11270,0
|
|
20240111,171400,215747140,11270,11270,11270,11270,148
|
|
20240111,171300,215747140,11270,11270,11270,11270,0
|
|
20240111,171200,215747140,11270,11270,11270,11270,0
|
|
20240111,171100,215747140,11270,11270,11270,11270,0
|
|
20240111,171000,215747140,11270,11270,11270,11270,0
|
|
20240111,170900,215747140,11270,11270,11270,11270,0
|
|
20240111,170800,215747140,11270,11270,11270,11270,0
|
|
20240111,170700,215747140,11270,11270,11270,11270,0
|
|
20240111,170600,215747140,11270,11270,11270,11270,0
|
|
20240111,170500,215747140,11270,11270,11270,11270,0
|
|
20240111,170400,215747140,11270,11270,11270,11270,0
|
|
20240111,170300,215747140,11270,11270,11270,11270,0
|
|
20240111,170200,215747140,11270,11270,11270,11270,0
|
|
20240111,170100,215747140,11270,11270,11270,11270,0
|
|
20240111,170000,215747140,11270,11270,11270,11270,0
|
|
20240111,165900,215747140,11270,11270,11270,11270,0
|
|
20240111,165800,215747140,11270,11270,11270,11270,0
|
|
20240111,165700,215747140,11270,11270,11270,11270,0
|
|
20240111,165600,215747140,11270,11270,11270,11270,0
|
|
20240111,165500,215747140,11270,11270,11270,11270,0
|
|
20240111,165400,215747140,11270,11270,11270,11270,0
|
|
20240111,165300,215747140,11270,11270,11270,11270,0
|
|
20240111,165200,215747140,11270,11270,11270,11270,0
|
|
20240111,165100,215747140,11270,11270,11270,11270,0
|
|
20240111,165000,215747140,11270,11270,11270,11270,0
|
|
20240111,164900,215747140,11270,11270,11270,11270,0
|
|
20240111,164800,215747140,11270,11270,11270,11270,0
|
|
20240111,164700,215747140,11270,11270,11270,11270,0
|
|
20240111,164600,215747140,11270,11270,11270,11270,0
|
|
20240111,164500,215747140,11270,11270,11270,11270,0
|
|
20240111,164400,215747140,11270,11270,11270,11270,148
|
|
20240111,164300,215747140,11270,11270,11270,11270,0
|
|
20240111,164200,215747140,11270,11270,11270,11270,0
|
|
20240111,164100,215747140,11270,11270,11270,11270,0
|
|
20240111,164000,215747140,11270,11270,11270,11270,0
|
|
20240111,163900,215747140,11270,11270,11270,11270,0
|
|
20240111,163800,215747140,11270,11270,11270,11270,0
|
|
20240111,163700,215747140,11270,11270,11270,11270,0
|
|
20240111,163600,215747140,11270,11270,11270,11270,0
|
|
20240111,163500,215747140,11270,11270,11270,11270,0
|
|
20240111,163400,215747140,11270,11270,11270,11270,0
|
|
20240111,163300,215747140,11270,11270,11270,11270,0
|
|
20240111,163200,215747140,11270,11270,11270,11270,0
|
|
20240111,163100,215747140,11270,11270,11270,11270,0
|
|
20240111,163000,215747140,11270,11270,11270,11270,0
|
|
20240111,162900,215747140,11270,11270,11270,11270,0
|
|
20240111,162800,215747140,11270,11270,11270,11270,0
|
|
20240111,162700,215747140,11270,11270,11270,11270,0
|
|
20240111,162600,215747140,11270,11270,11270,11270,0
|
|
20240111,162500,215747140,11270,11270,11270,11270,0
|
|
20240111,162400,215747140,11270,11270,11270,11270,0
|
|
20240111,162300,215747140,11270,11270,11270,11270,0
|
|
20240111,162200,215747140,11270,11270,11270,11270,0
|
|
20240111,162100,215747140,11270,11270,11270,11270,0
|
|
20240111,162000,215747140,11270,11270,11270,11270,0
|
|
20240111,161900,215747140,11270,11270,11270,11270,0
|
|
20240111,161800,215747140,11270,11270,11270,11270,0
|
|
20240111,161700,215747140,11270,11270,11270,11270,0
|
|
20240111,161600,215747140,11270,11270,11270,11270,0
|
|
20240111,161500,215747140,11270,11270,11270,11270,0
|
|
20240111,161400,215747140,11270,11270,11270,11270,148
|
|
20240111,161300,215747140,11270,11270,11270,11270,0
|
|
20240111,161200,215747140,11270,11270,11270,11270,0
|
|
20240111,161100,215747140,11270,11270,11270,11270,0
|
|
20240111,161000,215747140,11270,11270,11270,11270,0
|
|
20240111,160900,215747140,11270,11270,11270,11270,0
|
|
20240111,160800,215747140,11270,11270,11270,11270,0
|
|
20240111,160700,215747140,11270,11270,11270,11270,0
|
|
20240111,160600,215747140,11270,11270,11270,11270,0
|
|
20240111,160500,215747140,11270,11270,11270,11270,0
|
|
20240111,160400,215747140,11270,11270,11270,11270,0
|
|
20240111,160300,215747140,11270,11270,11270,11270,0
|
|
20240111,160200,215747140,11270,11270,11270,11270,0
|
|
20240111,160100,215747140,11270,11270,11270,11270,0
|
|
20240111,160000,215747140,11270,11270,11270,11270,0
|
|
20240111,155900,215747140,11270,11270,11270,11270,0
|
|
20240111,155800,215747140,11270,11270,11270,11270,0
|
|
20240111,155700,215747140,11270,11270,11270,11270,0
|
|
20240111,155600,215747140,11270,11270,11270,11270,0
|
|
20240111,155500,215747140,11270,11270,11270,11270,0
|
|
20240111,155400,215747140,11270,11270,11270,11270,0
|
|
20240111,155300,215747140,11270,11270,11270,11270,0
|
|
20240111,155200,215747140,11270,11270,11270,11270,0
|
|
20240111,155100,215747140,11270,11270,11270,11270,0
|
|
20240111,155000,215747140,11270,11270,11270,11270,0
|
|
20240111,154900,215747140,11270,11270,11270,11270,0
|
|
20240111,154800,215747140,11270,11270,11270,11270,0
|
|
20240111,154700,215747140,11270,11270,11270,11270,0
|
|
20240111,154600,215747140,11270,11270,11270,11270,0
|
|
20240111,154500,215747140,11270,11270,11270,11270,0
|
|
20240111,154400,215747140,11270,11270,11270,11270,148
|
|
20240111,154300,215747140,11270,11270,11270,11270,0
|
|
20240111,154200,215747140,11270,11270,11270,11270,0
|
|
20240111,154100,215747140,11270,11270,11270,11270,0
|
|
20240111,154000,215747140,11270,11270,11270,11270,0
|
|
20240111,153900,215747140,11270,11270,11270,11270,0
|
|
20240111,153800,215747140,11270,11270,11270,11270,0
|
|
20240111,153700,215747140,11270,11270,11270,11270,0
|
|
20240111,153600,215747140,11270,11270,11270,11270,0
|
|
20240111,153500,215747140,11270,11270,11270,11270,0
|
|
20240111,153400,215747140,11270,11270,11270,11270,0
|
|
20240111,153300,215747140,11270,11270,11270,11270,0
|
|
20240111,153200,215747140,11270,11270,11270,11270,0
|
|
20240111,153100,215747140,11270,11270,11270,11270,0
|
|
20240111,153000,215747140,11270,11270,11270,11270,148
|
|
20240111,152900,214079180,11270,11270,11270,11270,0
|
|
20240111,152800,214079180,11270,11270,11270,11270,0
|
|
20240111,152700,214079180,11270,11270,11270,11270,0
|
|
20240111,152600,214079180,11270,11270,11270,11270,0
|
|
20240111,152500,214079180,11270,11270,11270,11270,0
|
|
20240111,152400,214079180,11270,11270,11270,11270,0
|
|
20240111,152300,214079180,11270,11270,11270,11270,0
|
|
20240111,152200,214079180,11270,11270,11270,11270,0
|
|
20240111,152100,214079180,11270,11270,11270,11270,0
|
|
20240111,152000,214079180,11270,11270,11270,11270,0
|
|
20240111,151900,214079180,11270,11270,11270,11270,0
|
|
20240111,151800,214079180,11270,11270,11270,11270,0
|
|
20240111,151700,214079180,11270,11270,11270,11270,0
|
|
20240111,151600,214079180,11270,11270,11270,11270,0
|
|
20240111,151500,214079180,11270,11270,11270,11270,0
|
|
20240111,151400,214079180,11270,11270,11270,11270,224
|
|
20240111,151300,211554700,11250,11250,11250,11250,0
|
|
20240111,151200,211554700,11250,11250,11250,11250,65
|
|
20240111,151100,210823450,11250,11260,11260,11250,536
|
|
20240111,151000,204790870,11260,11260,11260,11260,0
|
|
20240111,150900,204790870,11260,11260,11260,11260,56
|
|
20240111,150800,204160310,11260,11260,11260,11260,193
|
|
20240111,150700,201987130,11260,11260,11260,11260,0
|
|
20240111,150600,201987130,11260,11260,11260,11260,0
|
|
20240111,150500,201987130,11260,11260,11260,11260,1
|
|
20240111,150400,201975870,11270,11270,11270,11270,166
|
|
20240111,150300,200105050,11270,11270,11270,11270,0
|
|
20240111,150200,200105050,11270,11270,11270,11270,5
|
|
20240111,150100,200048700,11270,11270,11270,11270,0
|
|
20240111,150000,200048700,11270,11270,11270,11270,120
|
|
20240111,145900,198696300,11270,11270,11270,11270,8
|
|
20240111,145800,198606140,11250,11250,11250,11250,0
|
|
20240111,145700,198606140,11250,11250,11250,11250,32
|
|
20240111,145600,198246140,11250,11250,11250,11250,5
|
|
20240111,145500,198189890,11250,11220,11250,11220,35
|
|
20240111,145400,197797040,11230,11230,11230,11230,271
|
|
20240111,145300,194753710,11250,11250,11250,11250,0
|
|
20240111,145200,194753710,11250,11250,11250,11250,0
|
|
20240111,145100,194753710,11250,11250,11250,11250,1
|
|
20240111,145000,194742460,11230,11240,11240,11230,38
|
|
20240111,144900,194315660,11240,11260,11260,11240,1038
|
|
20240111,144800,182635030,11260,11260,11260,11260,0
|
|
20240111,144700,182635030,11260,11260,11260,11260,0
|
|
20240111,144600,182635030,11260,11260,11260,11260,0
|
|
20240111,144500,182635030,11260,11260,11260,11260,22
|
|
20240111,144400,182387310,11270,11270,11270,11270,0
|
|
20240111,144300,182387310,11270,11270,11270,11270,3
|
|
20240111,144200,182353500,11260,11260,11260,11260,0
|
|
20240111,144100,182353500,11260,11260,11260,11260,0
|
|
20240111,144000,182353500,11260,11260,11260,11260,0
|
|
20240111,143900,182353500,11260,11260,11260,11260,0
|
|
20240111,143800,182353500,11260,11260,11260,11260,49
|
|
20240111,143700,181801760,11260,11260,11260,11260,50
|
|
20240111,143600,181238760,11260,11260,11260,11260,110
|
|
20240111,143500,180000160,11250,11250,11250,11250,0
|
|
20240111,143400,180000160,11250,11250,11250,11250,0
|
|
20240111,143300,180000160,11250,11250,11250,11250,0
|
|
20240111,143200,180000160,11250,11250,11250,11250,0
|
|
20240111,143100,180000160,11250,11250,11250,11250,0
|
|
20240111,143000,180000160,11250,11250,11250,11250,50
|
|
20240111,142900,179437660,11260,11250,11260,11250,149
|
|
20240111,142800,177761190,11250,11250,11250,11250,0
|
|
20240111,142700,177761190,11250,11250,11250,11250,0
|
|
20240111,142600,177761190,11250,11250,11250,11250,27
|
|
20240111,142500,177457440,11250,11250,11250,11250,1
|
|
20240111,142400,177446190,11250,11250,11250,11250,0
|
|
20240111,142300,177446190,11250,11250,11250,11250,22
|
|
20240111,142200,177198690,11250,11250,11250,11250,0
|
|
20240111,142100,177198690,11250,11250,11250,11250,0
|
|
20240111,142000,177198690,11250,11250,11250,11250,0
|
|
20240111,141900,177198690,11250,11250,11250,11250,0
|
|
20240111,141800,177198690,11250,11240,11250,11240,338
|
|
20240111,141700,173399540,11250,11250,11250,11250,527
|
|
20240111,141600,167470790,11260,11250,11260,11250,31
|
|
20240111,141500,167122030,11260,11260,11260,11260,1
|
|
20240111,141400,167110770,11250,11250,11250,11250,45
|
|
20240111,141300,166604520,11260,11260,11260,11260,0
|
|
20240111,141200,166604520,11260,11260,11260,11260,0
|
|
20240111,141100,166604520,11260,11260,11260,11260,23
|
|
20240111,141000,166345540,11260,11260,11260,11260,0
|
|
20240111,140900,166345540,11260,11260,11260,11260,0
|
|
20240111,140800,166345540,11260,11260,11260,11260,0
|
|
20240111,140700,166345540,11260,11260,11260,11260,1
|
|
20240111,140600,166334280,11260,11260,11260,11260,1
|
|
20240111,140500,166323020,11260,11260,11260,11260,0
|
|
20240111,140400,166323020,11260,11260,11260,11260,0
|
|
20240111,140300,166323020,11260,11260,11260,11260,5
|
|
20240111,140200,166266720,11260,11260,11260,11260,0
|
|
20240111,140100,166266720,11260,11260,11260,11260,0
|
|
20240111,140000,166266720,11260,11260,11260,11260,0
|
|
20240111,135900,166266720,11260,11260,11260,11260,64
|
|
20240111,135800,165546080,11260,11260,11260,11260,45
|
|
20240111,135700,165039380,11270,11270,11270,11270,0
|
|
20240111,135600,165039380,11270,11270,11270,11270,0
|
|
20240111,135500,165039380,11270,11270,11270,11270,110
|
|
20240111,135400,163799680,11270,11270,11270,11270,0
|
|
20240111,135300,163799680,11270,11270,11270,11270,1
|
|
20240111,135200,163788410,11260,11260,11260,11260,15
|
|
20240111,135100,163619510,11260,11260,11260,11260,0
|
|
20240111,135000,163619510,11260,11260,11260,11260,41
|
|
20240111,134900,163157850,11260,11260,11260,11260,1
|
|
20240111,134800,163146590,11260,11260,11260,11260,0
|
|
20240111,134700,163146590,11260,11260,11260,11260,289
|
|
20240111,134600,159892450,11260,11260,11260,11260,2
|
|
20240111,134500,159869930,11260,11260,11260,11260,2
|
|
20240111,134400,159847410,11270,11270,11270,11270,0
|
|
20240111,134300,159847410,11270,11270,11270,11270,30
|
|
20240111,134200,159509310,11270,11270,11270,11270,0
|
|
20240111,134100,159509310,11270,11270,11270,11270,0
|
|
20240111,134000,159509310,11270,11270,11270,11270,0
|
|
20240111,133900,159509310,11270,11270,11270,11270,0
|
|
20240111,133800,159509310,11270,11270,11270,11270,0
|
|
20240111,133700,159509310,11270,11270,11270,11270,1
|
|
20240111,133600,159498040,11260,11260,11260,11260,119
|
|
20240111,133500,158158100,11260,11260,11260,11260,2
|
|
20240111,133400,158135580,11260,11260,11260,11260,6
|
|
20240111,133300,158068020,11260,11260,11260,11260,0
|
|
20240111,133200,158068020,11260,11260,11260,11260,0
|
|
20240111,133100,158068020,11260,11260,11260,11260,0
|
|
20240111,133000,158068020,11260,11260,11260,11260,5
|
|
20240111,132900,158011720,11260,11260,11260,11260,0
|
|
20240111,132800,158011720,11260,11260,11260,11250,685
|
|
20240111,132700,150302870,11270,11270,11270,11270,1
|
|
20240111,132600,150291600,11260,11260,11260,11260,1
|
|
20240111,132500,150280340,11260,11270,11270,11260,292
|
|
20240111,132400,146990830,11290,11290,11290,11290,1
|
|
20240111,132300,146979540,11290,11270,11290,11270,100
|
|
20240111,132200,145852520,11290,11290,11290,11290,1
|
|
20240111,132100,145841230,11290,11290,11290,11290,0
|
|
20240111,132000,145841230,11290,11290,11290,11290,0
|
|
20240111,131900,145841230,11290,11290,11290,11290,0
|
|
20240111,131800,145841230,11290,11290,11290,11290,0
|
|
20240111,131700,145841230,11290,11290,11290,11290,0
|
|
20240111,131600,145841230,11290,11290,11290,11290,0
|
|
20240111,131500,145841230,11290,11270,11290,11270,3
|
|
20240111,131400,145807400,11270,11270,11270,11270,49
|
|
20240111,131300,145255170,11290,11290,11290,11290,10
|
|
20240111,131200,145142270,11290,11290,11290,11290,0
|
|
20240111,131100,145142270,11290,11290,11290,11290,0
|
|
20240111,131000,145142270,11290,11290,11290,11290,1
|
|
20240111,130900,145130980,11280,11280,11280,11280,0
|
|
20240111,130800,145130980,11280,11280,11280,11280,10
|
|
20240111,130700,145018180,11290,11290,11290,11290,10
|
|
20240111,130600,144905280,11290,11290,11290,11290,0
|
|
20240111,130500,144905280,11290,11290,11290,11290,0
|
|
20240111,130400,144905280,11290,11290,11290,11290,0
|
|
20240111,130300,144905280,11290,11290,11290,11290,1
|
|
20240111,130200,144893990,11270,11270,11270,11270,330
|
|
20240111,130100,141174890,11280,11280,11280,11280,0
|
|
20240111,130000,141174890,11280,11280,11280,11280,0
|
|
20240111,125900,141174890,11280,11290,11290,11280,139
|
|
20240111,125800,139606960,11280,11280,11280,11280,0
|
|
20240111,125700,139606960,11280,11280,11280,11280,0
|
|
20240111,125600,139606960,11280,11280,11280,11280,0
|
|
20240111,125500,139606960,11280,11290,11290,11280,299
|
|
20240111,125400,136231280,11290,11290,11290,11290,0
|
|
20240111,125300,136231280,11290,11290,11290,11290,20
|
|
20240111,125200,136005480,11300,11300,11300,11300,0
|
|
20240111,125100,136005480,11300,11300,11300,11300,0
|
|
20240111,125000,136005480,11300,11300,11300,11300,10
|
|
20240111,124900,135892480,11340,11340,11340,11340,0
|
|
20240111,124800,135892480,11340,11340,11340,11340,0
|
|
20240111,124700,135892480,11340,11340,11340,11340,0
|
|
20240111,124600,135892480,11340,11340,11340,11340,1
|
|
20240111,124500,135881140,11290,11290,11290,11290,0
|
|
20240111,124400,135881140,11290,11290,11290,11290,0
|
|
20240111,124300,135881140,11290,11290,11290,11290,0
|
|
20240111,124200,135881140,11290,11290,11290,11290,0
|
|
20240111,124100,135881140,11290,11290,11290,11290,0
|
|
20240111,124000,135881140,11290,11290,11290,11290,0
|
|
20240111,123900,135881140,11290,11290,11290,11290,1001
|
|
20240111,123800,124579850,11300,11300,11300,11300,10
|
|
20240111,123700,124466850,11340,11300,11340,11300,27
|
|
20240111,123600,124161350,11340,11340,11340,11340,0
|
|
20240111,123500,124161350,11340,11340,11340,11340,0
|
|
20240111,123400,124161350,11340,11340,11340,11340,0
|
|
20240111,123300,124161350,11340,11340,11340,11340,0
|
|
20240111,123200,124161350,11340,11340,11340,11340,1
|
|
20240111,123100,124150010,11300,11300,11300,11300,38
|
|
20240111,123000,123720610,11340,11340,11340,11340,1
|
|
20240111,122900,123709270,11300,11300,11300,11300,10
|
|
20240111,122800,123596270,11300,11300,11300,11300,0
|
|
20240111,122700,123596270,11300,11300,11300,11300,1
|
|
20240111,122600,123584970,11340,11340,11340,11340,0
|
|
20240111,122500,123584970,11340,11340,11340,11340,0
|
|
20240111,122400,123584970,11340,11340,11340,11340,0
|
|
20240111,122300,123584970,11340,11340,11340,11340,0
|
|
20240111,122200,123584970,11340,11340,11340,11340,1
|
|
20240111,122100,123573630,11300,11300,11300,11300,3
|
|
20240111,122000,123539730,11340,11340,11340,11340,0
|
|
20240111,121900,123539730,11340,11340,11340,11340,0
|
|
20240111,121800,123539730,11340,11340,11340,11340,0
|
|
20240111,121700,123539730,11340,11340,11340,11340,0
|
|
20240111,121600,123539730,11340,11340,11340,11340,0
|
|
20240111,121500,123539730,11340,11340,11340,11340,0
|
|
20240111,121400,123539730,11340,11340,11340,11340,10
|
|
20240111,121300,123426330,11340,11340,11340,11340,0
|
|
20240111,121200,123426330,11340,11340,11340,11340,0
|
|
20240111,121100,123426330,11340,11340,11340,11340,0
|
|
20240111,121000,123426330,11340,11340,11340,11340,0
|
|
20240111,120900,123426330,11340,11340,11340,11340,0
|
|
20240111,120800,123426330,11340,11340,11340,11340,0
|
|
20240111,120700,123426330,11340,11340,11340,11340,0
|
|
20240111,120600,123426330,11340,11340,11340,11340,0
|
|
20240111,120500,123426330,11340,11280,11340,11280,2
|
|
20240111,120400,123403710,11340,11340,11340,11340,0
|
|
20240111,120300,123403710,11340,11340,11340,11340,0
|
|
20240111,120200,123403710,11340,11340,11340,11280,3
|
|
20240111,120100,123369750,11290,11290,11290,11290,0
|
|
20240111,120000,123369750,11290,11290,11290,11290,0
|
|
20240111,115900,123369750,11290,11300,11300,11290,2
|
|
20240111,115800,123347160,11280,11280,11280,11280,0
|
|
20240111,115700,123347160,11280,11280,11280,11280,0
|
|
20240111,115600,123347160,11280,11280,11280,11280,72
|
|
20240111,115500,122535000,11280,11280,11280,11280,0
|
|
20240111,115400,122535000,11280,11270,11280,11270,22
|
|
20240111,115300,122286850,11270,11270,11270,11270,82
|
|
20240111,115200,121362710,11270,11270,11270,11270,0
|
|
20240111,115100,121362710,11270,11270,11270,11270,0
|
|
20240111,115000,121362710,11270,11270,11270,11270,0
|
|
20240111,114900,121362710,11270,11280,11280,11270,352
|
|
20240111,114800,117393780,11280,11280,11280,11280,1
|
|
20240111,114700,117382500,11280,11280,11280,11280,0
|
|
20240111,114600,117382500,11280,11280,11280,11280,0
|
|
20240111,114500,117382500,11280,11280,11280,11280,0
|
|
20240111,114400,117382500,11280,11280,11280,11280,50
|
|
20240111,114300,116818500,11280,11280,11280,11280,76
|
|
20240111,114200,115961220,11280,11280,11280,11280,12
|
|
20240111,114100,115825860,11280,11280,11280,11280,71
|
|
20240111,114000,115024980,11280,11280,11280,11280,1
|
|
20240111,113900,115013700,11340,11340,11340,11340,0
|
|
20240111,113800,115013700,11340,11340,11340,11340,0
|
|
20240111,113700,115013700,11340,11340,11340,11340,0
|
|
20240111,113600,115013700,11340,11340,11340,11340,1
|
|
20240111,113500,115002360,11280,11280,11280,11280,0
|
|
20240111,113400,115002360,11280,11340,11340,11280,11
|
|
20240111,113300,114877680,11350,11350,11350,11350,1
|
|
20240111,113200,114866330,11280,11320,11320,11280,1000
|
|
20240111,113100,103570490,11320,11320,11320,11320,176
|
|
20240111,113000,101578170,11350,11350,11350,11350,0
|
|
20240111,112900,101578170,11350,11350,11350,11350,6
|
|
20240111,112800,101510070,11350,11350,11350,11350,0
|
|
20240111,112700,101510070,11350,11360,11360,11350,101
|
|
20240111,112600,100363710,11350,11350,11350,11350,1
|
|
20240111,112500,100352360,11360,11360,11360,11360,9
|
|
20240111,112400,100250120,11350,11350,11350,11350,0
|
|
20240111,112300,100250120,11350,11350,11350,11350,0
|
|
20240111,112200,100250120,11350,11350,11350,11350,195
|
|
20240111,112100,98036870,11350,11320,11350,11320,4
|
|
20240111,112000,97991530,11340,11340,11340,11340,0
|
|
20240111,111900,97991530,11340,11340,11340,11340,0
|
|
20240111,111800,97991530,11340,11340,11340,11340,0
|
|
20240111,111700,97991530,11340,11340,11340,11340,27
|
|
20240111,111600,97685350,11340,11340,11340,11340,17
|
|
20240111,111500,97492570,11340,11340,11340,11340,0
|
|
20240111,111400,97492570,11340,11340,11340,11340,1
|
|
20240111,111300,97481230,11310,11310,11310,11310,0
|
|
20240111,111200,97481230,11310,11310,11310,11310,1
|
|
20240111,111100,97469920,11350,11350,11350,11350,0
|
|
20240111,111000,97469920,11350,11350,11350,11350,0
|
|
20240111,110900,97469920,11350,11350,11350,11350,0
|
|
20240111,110800,97469920,11350,11350,11350,11350,0
|
|
20240111,110700,97469920,11350,11310,11350,11310,3
|
|
20240111,110600,97435910,11350,11350,11350,11350,1
|
|
20240111,110500,97424560,11310,11320,11320,11310,607
|
|
20240111,110400,90559290,11320,11330,11330,11320,69
|
|
20240111,110300,89778200,11320,11320,11320,11320,0
|
|
20240111,110200,89778200,11320,11320,11320,11320,122
|
|
20240111,110100,88397160,11320,11320,11320,11320,100
|
|
20240111,110000,87265160,11320,11340,11340,11320,382
|
|
20240111,105900,82935970,11340,11340,11340,11340,0
|
|
20240111,105800,82935970,11340,11340,11340,11340,1
|
|
20240111,105700,82924630,11350,11350,11350,11350,0
|
|
20240111,105600,82924630,11350,11350,11350,11350,0
|
|
20240111,105500,82924630,11350,11350,11350,11350,92
|
|
20240111,105400,81880430,11350,11350,11350,11350,0
|
|
20240111,105300,81880430,11350,11350,11350,11350,1
|
|
20240111,105200,81869080,11370,11370,11370,11370,0
|
|
20240111,105100,81869080,11370,11370,11370,11370,0
|
|
20240111,105000,81869080,11370,11370,11370,11370,5
|
|
20240111,104900,81812230,11370,11370,11370,11370,0
|
|
20240111,104800,81812230,11370,11370,11370,11370,0
|
|
20240111,104700,81812230,11370,11370,11370,11370,100
|
|
20240111,104600,80675230,11370,11350,11370,11350,223
|
|
20240111,104500,78140040,11350,11350,11350,11350,300
|
|
20240111,104400,74735040,11350,11370,11370,11350,11
|
|
20240111,104300,74609990,11350,11350,11350,11350,1
|
|
20240111,104200,74598640,11370,11370,11370,11370,0
|
|
20240111,104100,74598640,11370,11370,11370,11370,50
|
|
20240111,104000,74030140,11370,11370,11370,11370,0
|
|
20240111,103900,74030140,11370,11350,11370,11350,2
|
|
20240111,103800,74007420,11350,11350,11350,11350,0
|
|
20240111,103700,74007420,11350,11350,11350,11350,24
|
|
20240111,103600,73735020,11350,11350,11350,11350,20
|
|
20240111,103500,73508020,11380,11380,11380,11380,0
|
|
20240111,103400,73508020,11380,11370,11380,11370,157
|
|
20240111,103300,71722830,11370,11360,11370,11360,110
|
|
20240111,103200,70472630,11360,11360,11360,11360,0
|
|
20240111,103100,70472630,11360,11350,11360,11350,101
|
|
20240111,103000,69326270,11350,11340,11350,11340,52
|
|
20240111,102900,68736080,11340,11340,11340,11340,85
|
|
20240111,102800,67772180,11340,11340,11340,11340,10
|
|
20240111,102700,67658780,11340,11340,11340,11340,0
|
|
20240111,102600,67658780,11340,11340,11340,11340,1
|
|
20240111,102500,67647440,11320,11320,11320,11320,1
|
|
20240111,102400,67636120,11340,11340,11340,11340,1
|
|
20240111,102300,67624780,11340,11340,11340,11340,2
|
|
20240111,102200,67602100,11320,11320,11320,11320,1
|
|
20240111,102100,67590780,11340,11340,11340,11340,0
|
|
20240111,102000,67590780,11340,11340,11340,11340,2
|
|
20240111,101900,67568100,11320,11320,11320,11320,11
|
|
20240111,101800,67443580,11340,11340,11340,11340,2
|
|
20240111,101700,67420900,11320,11340,11340,11320,63
|
|
20240111,101600,66707720,11320,11320,11320,11320,0
|
|
20240111,101500,66707720,11320,11320,11320,11320,0
|
|
20240111,101400,66707720,11320,11320,11320,11320,244
|
|
20240111,101300,63945640,11320,11320,11320,11320,0
|
|
20240111,101200,63945640,11320,11320,11320,11320,150
|
|
20240111,101100,62247640,11320,11320,11320,11320,1
|
|
20240111,101000,62236320,11340,11340,11340,11340,0
|
|
20240111,100900,62236320,11340,11340,11340,11340,0
|
|
20240111,100800,62236320,11340,11340,11340,11340,0
|
|
20240111,100700,62236320,11340,11340,11340,11340,0
|
|
20240111,100600,62236320,11340,11340,11340,11340,1
|
|
20240111,100500,62224980,11320,11320,11320,11320,4
|
|
20240111,100400,62179700,11340,11340,11340,11340,0
|
|
20240111,100300,62179700,11340,11340,11340,11340,0
|
|
20240111,100200,62179700,11340,11320,11340,11320,2
|
|
20240111,100100,62157040,11320,11320,11320,11320,0
|
|
20240111,100000,62157040,11320,11340,11340,11320,201
|
|
20240111,095900,59881700,11320,11320,11320,11320,6
|
|
20240111,095800,59813780,11320,11320,11320,11320,0
|
|
20240111,095700,59813780,11320,11320,11320,11320,1
|
|
20240111,095600,59802460,11320,11320,11320,11320,93
|
|
20240111,095500,58749700,11360,11360,11360,11360,0
|
|
20240111,095400,58749700,11360,11360,11370,11360,66
|
|
20240111,095300,57999840,11360,11350,11360,11350,45
|
|
20240111,095200,57488930,11350,11350,11350,11350,193
|
|
20240111,095100,55298380,11350,11360,11360,11350,101
|
|
20240111,095000,54151030,11360,11360,11360,11360,1
|
|
20240111,094900,54139670,11360,11360,11360,11350,105
|
|
20240111,094800,52947370,11360,11360,11360,11360,0
|
|
20240111,094700,52947370,11360,11360,11360,11360,0
|
|
20240111,094600,52947370,11360,11360,11360,11360,88
|
|
20240111,094500,51947690,11320,11320,11320,11320,0
|
|
20240111,094400,51947690,11320,11320,11320,11310,49
|
|
20240111,094300,51393020,11310,11310,11310,11310,1
|
|
20240111,094200,51381710,11360,11360,11360,11360,1
|
|
20240111,094100,51370350,11350,11350,11350,11350,107
|
|
20240111,094000,50155900,11350,11350,11350,11350,0
|
|
20240111,093900,50155900,11350,11350,11350,11350,1
|
|
20240111,093800,50144550,11310,11320,11320,11310,51
|
|
20240111,093700,49567620,11350,11350,11350,11350,20
|
|
20240111,093600,49340620,11350,11350,11350,11350,0
|
|
20240111,093500,49340620,11350,11350,11350,11350,1
|
|
20240111,093400,49329270,11350,11350,11350,11350,0
|
|
20240111,093300,49329270,11350,11350,11350,11350,9
|
|
20240111,093200,49227120,11350,11350,11350,11350,10
|
|
20240111,093100,49113620,11350,11350,11350,11350,0
|
|
20240111,093000,49113620,11350,11350,11350,11350,124
|
|
20240111,092900,47706220,11350,11340,11350,11340,76
|
|
20240111,092800,46843750,11300,11300,11300,11300,0
|
|
20240111,092700,46843750,11300,11300,11300,11300,0
|
|
20240111,092600,46843750,11300,11300,11300,11300,0
|
|
20240111,092500,46843750,11300,11300,11300,11300,0
|
|
20240111,092400,46843750,11300,11330,11330,11300,50
|
|
20240111,092300,46278210,11330,11330,11340,11330,39
|
|
20240111,092200,45836130,11330,11290,11330,11290,522
|
|
20240111,092100,39936560,11290,11250,11290,11250,92
|
|
20240111,092000,38898040,11250,11250,11250,11250,15
|
|
20240111,091900,38729290,11250,11250,11250,11250,0
|
|
20240111,091800,38729290,11250,11250,11250,11250,16
|
|
20240111,091700,38549290,11300,11300,11300,11300,0
|
|
20240111,091600,38549290,11300,11300,11300,11300,1
|
|
20240111,091500,38537990,11240,11240,11240,11240,1
|
|
20240111,091400,38526750,11230,11230,11230,11230,0
|
|
20240111,091300,38526750,11230,11230,11230,11230,0
|
|
20240111,091200,38526750,11230,11230,11230,11230,6
|
|
20240111,091100,38459370,11230,11230,11230,11230,0
|
|
20240111,091000,38459370,11230,11240,11240,11230,6
|
|
20240111,090900,38391940,11230,11230,11230,11230,10
|
|
20240111,090800,38279640,11230,11230,11230,11230,26
|
|
20240111,090700,37987660,11230,11230,11240,11220,248
|
|
20240111,090600,35202980,11230,11240,11240,11230,780
|
|
20240111,090500,26437880,11240,11240,11240,11240,0
|
|
20240111,090400,26437880,11240,11240,11240,11240,111
|
|
20240111,090300,25190240,11230,11270,11270,11230,1019
|
|
20240111,090200,13721790,11270,11290,11290,11270,787
|
|
20240111,090100,4846120,11290,11290,11290,11290,1
|
|
20240111,090000,4834830,11270,11270,11270,11270,429
|