631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,192800,1184770110,17610,17610,17610,17610,523
|
|
20240111,192700,1184770110,17610,17610,17610,17610,0
|
|
20240111,192600,1184770110,17610,17610,17610,17610,0
|
|
20240111,192500,1184770110,17610,17610,17610,17610,0
|
|
20240111,192400,1184770110,17610,17610,17610,17610,0
|
|
20240111,192300,1184770110,17610,17610,17610,17610,0
|
|
20240111,192200,1184770110,17610,17610,17610,17610,0
|
|
20240111,192100,1184770110,17610,17610,17610,17610,0
|
|
20240111,192000,1184770110,17610,17610,17610,17610,0
|
|
20240111,191900,1184770110,17610,17610,17610,17610,0
|
|
20240111,191800,1184770110,17610,17610,17610,17610,0
|
|
20240111,191700,1184770110,17610,17610,17610,17610,0
|
|
20240111,191600,1184770110,17610,17610,17610,17610,0
|
|
20240111,191500,1184770110,17610,17610,17610,17610,0
|
|
20240111,191400,1184770110,17610,17610,17610,17610,0
|
|
20240111,191300,1184770110,17610,17610,17610,17610,0
|
|
20240111,191200,1184770110,17610,17610,17610,17610,0
|
|
20240111,191100,1184770110,17610,17610,17610,17610,0
|
|
20240111,191000,1184770110,17610,17610,17610,17610,0
|
|
20240111,190900,1184770110,17610,17610,17610,17610,0
|
|
20240111,190800,1184770110,17610,17610,17610,17610,0
|
|
20240111,190700,1184770110,17610,17610,17610,17610,0
|
|
20240111,190600,1184770110,17610,17610,17610,17610,0
|
|
20240111,190500,1184770110,17610,17610,17610,17610,0
|
|
20240111,190400,1184770110,17610,17610,17610,17610,0
|
|
20240111,190300,1184770110,17610,17610,17610,17610,0
|
|
20240111,190200,1184770110,17610,17610,17610,17610,0
|
|
20240111,190100,1184770110,17610,17610,17610,17610,0
|
|
20240111,190000,1184770110,17610,17610,17610,17610,0
|
|
20240111,185900,1184770110,17610,17610,17610,17610,0
|
|
20240111,185800,1184770110,17610,17610,17610,17610,523
|
|
20240111,185700,1184770110,17610,17610,17610,17610,0
|
|
20240111,185600,1184770110,17610,17610,17610,17610,0
|
|
20240111,185500,1184770110,17610,17610,17610,17610,0
|
|
20240111,185400,1184770110,17610,17610,17610,17610,0
|
|
20240111,185300,1184770110,17610,17610,17610,17610,0
|
|
20240111,185200,1184770110,17610,17610,17610,17610,0
|
|
20240111,185100,1184770110,17610,17610,17610,17610,0
|
|
20240111,185000,1184770110,17610,17610,17610,17610,0
|
|
20240111,184900,1184770110,17610,17610,17610,17610,0
|
|
20240111,184800,1184770110,17610,17610,17610,17610,0
|
|
20240111,184700,1184770110,17610,17610,17610,17610,0
|
|
20240111,184600,1184770110,17610,17610,17610,17610,0
|
|
20240111,184500,1184770110,17610,17610,17610,17610,0
|
|
20240111,184400,1184770110,17610,17610,17610,17610,0
|
|
20240111,184300,1184770110,17610,17610,17610,17610,0
|
|
20240111,184200,1184770110,17610,17610,17610,17610,0
|
|
20240111,184100,1184770110,17610,17610,17610,17610,0
|
|
20240111,184000,1184770110,17610,17610,17610,17610,0
|
|
20240111,183900,1184770110,17610,17610,17610,17610,0
|
|
20240111,183800,1184770110,17610,17610,17610,17610,0
|
|
20240111,183700,1184770110,17610,17610,17610,17610,0
|
|
20240111,183600,1184770110,17610,17610,17610,17610,0
|
|
20240111,183500,1184770110,17610,17610,17610,17610,0
|
|
20240111,183400,1184770110,17610,17610,17610,17610,0
|
|
20240111,183300,1184770110,17610,17610,17610,17610,0
|
|
20240111,183200,1184770110,17610,17610,17610,17610,0
|
|
20240111,183100,1184770110,17610,17610,17610,17610,0
|
|
20240111,183000,1184770110,17610,17610,17610,17610,0
|
|
20240111,182900,1184770110,17610,17610,17610,17610,0
|
|
20240111,182800,1184770110,17610,17610,17610,17610,523
|
|
20240111,182700,1184770110,17610,17610,17610,17610,0
|
|
20240111,182600,1184770110,17610,17610,17610,17610,0
|
|
20240111,182500,1184770110,17610,17610,17610,17610,0
|
|
20240111,182400,1184770110,17610,17610,17610,17610,0
|
|
20240111,182300,1184770110,17610,17610,17610,17610,0
|
|
20240111,182200,1184770110,17610,17610,17610,17610,0
|
|
20240111,182100,1184770110,17610,17610,17610,17610,0
|
|
20240111,182000,1184770110,17610,17610,17610,17610,0
|
|
20240111,181900,1184770110,17610,17610,17610,17610,0
|
|
20240111,181800,1184770110,17610,17610,17610,17610,0
|
|
20240111,181700,1184770110,17610,17610,17610,17610,0
|
|
20240111,181600,1184770110,17610,17610,17610,17610,0
|
|
20240111,181500,1184770110,17610,17610,17610,17610,0
|
|
20240111,181400,1184770110,17610,17610,17610,17610,0
|
|
20240111,181300,1184770110,17610,17610,17610,17610,0
|
|
20240111,181200,1184770110,17610,17610,17610,17610,0
|
|
20240111,181100,1184770110,17610,17610,17610,17610,0
|
|
20240111,181000,1184770110,17610,17610,17610,17610,0
|
|
20240111,180900,1184770110,17610,17610,17610,17610,0
|
|
20240111,180800,1184770110,17610,17610,17610,17610,0
|
|
20240111,180700,1184770110,17610,17610,17610,17610,0
|
|
20240111,180600,1184770110,17610,17610,17610,17610,0
|
|
20240111,180500,1184770110,17610,17610,17610,17610,0
|
|
20240111,180400,1184770110,17610,17610,17610,17610,0
|
|
20240111,180300,1184770110,17610,17610,17610,17610,0
|
|
20240111,180200,1184770110,17610,17610,17610,17610,0
|
|
20240111,180100,1184770110,17610,17610,17610,17610,0
|
|
20240111,180000,1184770110,17610,17610,17610,17610,0
|
|
20240111,175900,1184770110,17610,17610,17610,17610,0
|
|
20240111,175800,1184770110,17610,17610,17610,17610,523
|
|
20240111,175700,1184770110,17610,17610,17610,17610,0
|
|
20240111,175600,1184770110,17610,17610,17610,17610,0
|
|
20240111,175500,1184770110,17610,17610,17610,17610,0
|
|
20240111,175400,1184770110,17610,17610,17610,17610,0
|
|
20240111,175300,1184770110,17610,17610,17610,17610,0
|
|
20240111,175200,1184770110,17610,17610,17610,17610,0
|
|
20240111,175100,1184770110,17610,17610,17610,17610,0
|
|
20240111,175000,1184770110,17610,17610,17610,17610,0
|
|
20240111,174900,1184770110,17610,17610,17610,17610,0
|
|
20240111,174800,1184770110,17610,17610,17610,17610,0
|
|
20240111,174700,1184770110,17610,17610,17610,17610,0
|
|
20240111,174600,1184770110,17610,17610,17610,17610,0
|
|
20240111,174500,1184770110,17610,17610,17610,17610,0
|
|
20240111,174400,1184770110,17610,17610,17610,17610,0
|
|
20240111,174300,1184770110,17610,17610,17610,17610,0
|
|
20240111,174200,1184770110,17610,17610,17610,17610,0
|
|
20240111,174100,1184770110,17610,17610,17610,17610,0
|
|
20240111,174000,1184770110,17610,17610,17610,17610,0
|
|
20240111,173900,1184770110,17610,17610,17610,17610,0
|
|
20240111,173800,1184770110,17610,17610,17610,17610,0
|
|
20240111,173700,1184770110,17610,17610,17610,17610,0
|
|
20240111,173600,1184770110,17610,17610,17610,17610,0
|
|
20240111,173500,1184770110,17610,17610,17610,17610,0
|
|
20240111,173400,1184770110,17610,17610,17610,17610,0
|
|
20240111,173300,1184770110,17610,17610,17610,17610,0
|
|
20240111,173200,1184770110,17610,17610,17610,17610,0
|
|
20240111,173100,1184770110,17610,17610,17610,17610,0
|
|
20240111,173000,1184770110,17610,17610,17610,17610,0
|
|
20240111,172900,1184770110,17610,17610,17610,17610,0
|
|
20240111,172800,1184770110,17610,17610,17610,17610,523
|
|
20240111,172700,1184770110,17610,17610,17610,17610,0
|
|
20240111,172600,1184770110,17610,17610,17610,17610,0
|
|
20240111,172500,1184770110,17610,17610,17610,17610,0
|
|
20240111,172400,1184770110,17610,17610,17610,17610,0
|
|
20240111,172300,1184770110,17610,17610,17610,17610,0
|
|
20240111,172200,1184770110,17610,17610,17610,17610,0
|
|
20240111,172100,1184770110,17610,17610,17610,17610,0
|
|
20240111,172000,1184770110,17610,17610,17610,17610,0
|
|
20240111,171900,1184770110,17610,17610,17610,17610,0
|
|
20240111,171800,1184770110,17610,17610,17610,17610,0
|
|
20240111,171700,1184770110,17610,17610,17610,17610,0
|
|
20240111,171600,1184770110,17610,17610,17610,17610,0
|
|
20240111,171500,1184770110,17610,17610,17610,17610,0
|
|
20240111,171400,1184770110,17610,17610,17610,17610,0
|
|
20240111,171300,1184770110,17610,17610,17610,17610,0
|
|
20240111,171200,1184770110,17610,17610,17610,17610,0
|
|
20240111,171100,1184770110,17610,17610,17610,17610,0
|
|
20240111,171000,1184770110,17610,17610,17610,17610,0
|
|
20240111,170900,1184770110,17610,17610,17610,17610,0
|
|
20240111,170800,1184770110,17610,17610,17610,17610,0
|
|
20240111,170700,1184770110,17610,17610,17610,17610,0
|
|
20240111,170600,1184770110,17610,17610,17610,17610,0
|
|
20240111,170500,1184770110,17610,17610,17610,17610,0
|
|
20240111,170400,1184770110,17610,17610,17610,17610,0
|
|
20240111,170300,1184770110,17610,17610,17610,17610,0
|
|
20240111,170200,1184770110,17610,17610,17610,17610,0
|
|
20240111,170100,1184770110,17610,17610,17610,17610,0
|
|
20240111,170000,1184770110,17610,17610,17610,17610,0
|
|
20240111,165900,1184770110,17610,17610,17610,17610,0
|
|
20240111,165800,1184770110,17610,17610,17610,17610,523
|
|
20240111,165700,1184770110,17610,17610,17610,17610,0
|
|
20240111,165600,1184770110,17610,17610,17610,17610,0
|
|
20240111,165500,1184770110,17610,17610,17610,17610,0
|
|
20240111,165400,1184770110,17610,17610,17610,17610,0
|
|
20240111,165300,1184770110,17610,17610,17610,17610,0
|
|
20240111,165200,1184770110,17610,17610,17610,17610,0
|
|
20240111,165100,1184770110,17610,17610,17610,17610,0
|
|
20240111,165000,1184770110,17610,17610,17610,17610,0
|
|
20240111,164900,1184770110,17610,17610,17610,17610,0
|
|
20240111,164800,1184770110,17610,17610,17610,17610,0
|
|
20240111,164700,1184770110,17610,17610,17610,17610,0
|
|
20240111,164600,1184770110,17610,17610,17610,17610,0
|
|
20240111,164500,1184770110,17610,17610,17610,17610,0
|
|
20240111,164400,1184770110,17610,17610,17610,17610,0
|
|
20240111,164300,1184770110,17610,17610,17610,17610,0
|
|
20240111,164200,1184770110,17610,17610,17610,17610,0
|
|
20240111,164100,1184770110,17610,17610,17610,17610,0
|
|
20240111,164000,1184770110,17610,17610,17610,17610,0
|
|
20240111,163900,1184770110,17610,17610,17610,17610,0
|
|
20240111,163800,1184770110,17610,17610,17610,17610,0
|
|
20240111,163700,1184770110,17610,17610,17610,17610,0
|
|
20240111,163600,1184770110,17610,17610,17610,17610,0
|
|
20240111,163500,1184770110,17610,17610,17610,17610,0
|
|
20240111,163400,1184770110,17610,17610,17610,17610,0
|
|
20240111,163300,1184770110,17610,17610,17610,17610,0
|
|
20240111,163200,1184770110,17610,17610,17610,17610,0
|
|
20240111,163100,1184770110,17610,17610,17610,17610,0
|
|
20240111,163000,1184770110,17610,17610,17610,17610,0
|
|
20240111,162900,1184770110,17610,17610,17610,17610,0
|
|
20240111,162800,1184770110,17610,17610,17610,17610,523
|
|
20240111,162700,1184770110,17610,17610,17610,17610,0
|
|
20240111,162600,1184770110,17610,17610,17610,17610,0
|
|
20240111,162500,1184770110,17610,17610,17610,17610,0
|
|
20240111,162400,1184770110,17610,17610,17610,17610,0
|
|
20240111,162300,1184770110,17610,17610,17610,17610,0
|
|
20240111,162200,1184770110,17610,17610,17610,17610,0
|
|
20240111,162100,1184770110,17610,17610,17610,17610,0
|
|
20240111,162000,1184770110,17610,17610,17610,17610,0
|
|
20240111,161900,1184770110,17610,17610,17610,17610,0
|
|
20240111,161800,1184770110,17610,17610,17610,17610,0
|
|
20240111,161700,1184770110,17610,17610,17610,17610,0
|
|
20240111,161600,1184770110,17610,17610,17610,17610,0
|
|
20240111,161500,1184770110,17610,17610,17610,17610,0
|
|
20240111,161400,1184770110,17610,17610,17610,17610,0
|
|
20240111,161300,1184770110,17610,17610,17610,17610,0
|
|
20240111,161200,1184770110,17610,17610,17610,17610,0
|
|
20240111,161100,1184770110,17610,17610,17610,17610,0
|
|
20240111,161000,1184770110,17610,17610,17610,17610,0
|
|
20240111,160900,1184770110,17610,17610,17610,17610,0
|
|
20240111,160800,1184770110,17610,17610,17610,17610,0
|
|
20240111,160700,1184770110,17610,17610,17610,17610,0
|
|
20240111,160600,1184770110,17610,17610,17610,17610,0
|
|
20240111,160500,1184770110,17610,17610,17610,17610,0
|
|
20240111,160400,1184770110,17610,17610,17610,17610,0
|
|
20240111,160300,1184770110,17610,17610,17610,17610,0
|
|
20240111,160200,1184770110,17610,17610,17610,17610,0
|
|
20240111,160100,1184770110,17610,17610,17610,17610,0
|
|
20240111,160000,1184770110,17610,17610,17610,17610,0
|
|
20240111,155900,1184770110,17610,17610,17610,17610,0
|
|
20240111,155800,1184770110,17610,17610,17610,17610,523
|
|
20240111,155700,1184770110,17610,17610,17610,17610,0
|
|
20240111,155600,1184770110,17610,17610,17610,17610,0
|
|
20240111,155500,1184770110,17610,17610,17610,17610,0
|
|
20240111,155400,1184770110,17610,17610,17610,17610,0
|
|
20240111,155300,1184770110,17610,17610,17610,17610,0
|
|
20240111,155200,1184770110,17610,17610,17610,17610,0
|
|
20240111,155100,1184770110,17610,17610,17610,17610,0
|
|
20240111,155000,1184770110,17610,17610,17610,17610,0
|
|
20240111,154900,1184770110,17610,17610,17610,17610,0
|
|
20240111,154800,1184770110,17610,17610,17610,17610,0
|
|
20240111,154700,1184770110,17610,17610,17610,17610,0
|
|
20240111,154600,1184770110,17610,17610,17610,17610,0
|
|
20240111,154500,1184770110,17610,17610,17610,17610,0
|
|
20240111,154400,1184770110,17610,17610,17610,17610,0
|
|
20240111,154300,1184770110,17610,17610,17610,17610,0
|
|
20240111,154200,1184770110,17610,17610,17610,17610,0
|
|
20240111,154100,1184770110,17610,17610,17610,17610,0
|
|
20240111,154000,1184770110,17610,17610,17610,17610,0
|
|
20240111,153900,1184770110,17610,17610,17610,17610,0
|
|
20240111,153800,1184770110,17610,17610,17610,17610,0
|
|
20240111,153700,1184770110,17610,17610,17610,17610,0
|
|
20240111,153600,1184770110,17610,17610,17610,17610,0
|
|
20240111,153500,1184770110,17610,17610,17610,17610,0
|
|
20240111,153400,1184770110,17610,17610,17610,17610,0
|
|
20240111,153300,1184770110,17610,17610,17610,17610,0
|
|
20240111,153200,1184770110,17610,17610,17610,17610,0
|
|
20240111,153100,1184770110,17610,17610,17610,17610,0
|
|
20240111,153000,1184770110,17610,17610,17610,17610,523
|
|
20240111,152900,1175560080,17610,17610,17610,17610,0
|
|
20240111,152800,1175560080,17610,17610,17610,17610,0
|
|
20240111,152700,1175560080,17610,17610,17610,17610,0
|
|
20240111,152600,1175560080,17610,17610,17610,17610,0
|
|
20240111,152500,1175560080,17610,17610,17610,17610,0
|
|
20240111,152400,1175560080,17610,17610,17610,17610,0
|
|
20240111,152300,1175560080,17610,17610,17610,17610,0
|
|
20240111,152200,1175560080,17610,17610,17610,17610,0
|
|
20240111,152100,1175560080,17610,17610,17610,17610,0
|
|
20240111,152000,1175560080,17610,17610,17610,17610,0
|
|
20240111,151900,1175560080,17610,17620,17620,17610,452
|
|
20240111,151800,1167600320,17610,17620,17620,17610,117
|
|
20240111,151700,1165539780,17620,17630,17630,17620,631
|
|
20240111,151600,1154415870,17630,17630,17630,17630,76
|
|
20240111,151500,1153075990,17630,17630,17630,17630,0
|
|
20240111,151400,1153075990,17630,17640,17640,17620,410
|
|
20240111,151300,1145848380,17640,17640,17640,17640,15
|
|
20240111,151200,1145583780,17630,17640,17640,17630,107
|
|
20240111,151100,1143696320,17630,17630,17640,17630,149
|
|
20240111,151000,1141069190,17620,17620,17620,17620,1
|
|
20240111,150900,1141051570,17620,17620,17620,17620,1
|
|
20240111,150800,1141033950,17660,17660,17660,17660,0
|
|
20240111,150700,1141033950,17660,17660,17660,17660,1
|
|
20240111,150600,1141016290,17620,17650,17650,17620,30
|
|
20240111,150500,1140487320,17580,17570,17580,17570,70
|
|
20240111,150400,1139256730,17560,17560,17560,17560,6
|
|
20240111,150300,1139151370,17560,17540,17560,17520,42
|
|
20240111,150200,1138414690,17540,17520,17670,17470,1110
|
|
20240111,150100,1119002030,17520,17640,17640,17510,4239
|
|
20240111,150000,1044353810,17640,17670,17670,17640,1190
|
|
20240111,145900,1023360500,17670,17670,17670,17670,1
|
|
20240111,145800,1023342830,17680,17650,17680,17650,545
|
|
20240111,145700,1013708610,17640,17640,17640,17640,52
|
|
20240111,145600,1012791330,17630,17630,17630,17630,4
|
|
20240111,145500,1012720810,17630,17640,17640,17630,834
|
|
20240111,145400,998015290,17640,17640,17640,17640,112
|
|
20240111,145300,996039610,17640,17670,17670,17640,50
|
|
20240111,145200,995157550,17670,17640,17670,17640,57
|
|
20240111,145100,994152040,17640,17640,17640,17640,0
|
|
20240111,145000,994152040,17640,17650,17650,17640,87
|
|
20240111,144900,992617120,17650,17710,17710,17650,1977
|
|
20240111,144800,957680340,17730,17730,17730,17730,52
|
|
20240111,144700,956758380,17730,17730,17730,17730,8
|
|
20240111,144600,956616540,17730,17730,17730,17730,19
|
|
20240111,144500,956279670,17730,17730,17730,17720,97
|
|
20240111,144400,954560260,17720,17720,17720,17720,53
|
|
20240111,144300,953621100,17740,17740,17740,17740,219
|
|
20240111,144200,949736040,17740,17740,17740,17740,45
|
|
20240111,144100,948937740,17740,17740,17740,17740,39
|
|
20240111,144000,948245880,17740,17740,17740,17740,19
|
|
20240111,143900,947908820,17750,17760,17760,17750,505
|
|
20240111,143800,938942230,17760,17770,17770,17760,50
|
|
20240111,143700,938053830,17780,17780,17780,17780,172
|
|
20240111,143600,934995670,17780,17780,17780,17780,317
|
|
20240111,143500,929359410,17780,17780,17780,17780,0
|
|
20240111,143400,929359410,17780,17780,17780,17780,0
|
|
20240111,143300,929359410,17780,17780,17780,17780,1
|
|
20240111,143200,929341630,17780,17780,17780,17780,0
|
|
20240111,143100,929341630,17780,17780,17780,17780,0
|
|
20240111,143000,929341630,17780,17780,17780,17780,20
|
|
20240111,142900,928986030,17780,17790,17790,17780,11
|
|
20240111,142800,928790360,17780,17780,17780,17780,0
|
|
20240111,142700,928790360,17780,17780,17780,17780,196
|
|
20240111,142600,925305480,17780,17780,17780,17780,1
|
|
20240111,142500,925287700,17780,17780,17780,17780,0
|
|
20240111,142400,925287700,17780,17780,17780,17780,0
|
|
20240111,142300,925287700,17780,17780,17780,17780,27
|
|
20240111,142200,924807640,17780,17780,17780,17780,16
|
|
20240111,142100,924523160,17780,17770,17780,17770,50
|
|
20240111,142000,923634170,17760,17760,17760,17760,10
|
|
20240111,141900,923456570,17780,17780,17780,17780,0
|
|
20240111,141800,923456570,17780,17780,17780,17780,33
|
|
20240111,141700,922869830,17760,17760,17760,17760,0
|
|
20240111,141600,922869830,17760,17760,17760,17760,19
|
|
20240111,141500,922532390,17780,17770,17780,17770,70
|
|
20240111,141400,921288430,17760,17760,17760,17760,151
|
|
20240111,141300,918606670,17760,17760,17760,17760,0
|
|
20240111,141200,918606670,17760,17760,17760,17760,1
|
|
20240111,141100,918588910,17760,17760,17760,17760,54
|
|
20240111,141000,917629870,17760,17760,17760,17760,0
|
|
20240111,140900,917629870,17760,17760,17760,17760,0
|
|
20240111,140800,917629870,17760,17760,17760,17760,0
|
|
20240111,140700,917629870,17760,17760,17760,17760,0
|
|
20240111,140600,917629870,17760,17760,17760,17760,57
|
|
20240111,140500,916617550,17760,17750,17780,17750,132
|
|
20240111,140400,914273400,17760,17760,17760,17760,0
|
|
20240111,140300,914273400,17760,17760,17760,17760,0
|
|
20240111,140200,914273400,17760,17770,17770,17760,26
|
|
20240111,140100,913811590,17770,17770,17770,17770,0
|
|
20240111,140000,913811590,17770,17770,17770,17770,0
|
|
20240111,135900,913811590,17770,17770,17770,17770,1
|
|
20240111,135800,913793820,17770,17770,17770,17770,191
|
|
20240111,135700,910399750,17770,17770,17770,17770,34
|
|
20240111,135600,909795570,17750,17760,17760,17750,5
|
|
20240111,135500,909706800,17750,17750,17750,17750,0
|
|
20240111,135400,909706800,17750,17750,17750,17750,0
|
|
20240111,135300,909706800,17750,17750,17750,17750,114
|
|
20240111,135200,907683300,17750,17750,17750,17750,28
|
|
20240111,135100,907186300,17770,17770,17770,17770,76
|
|
20240111,135000,905835780,17750,17750,17750,17750,25
|
|
20240111,134900,905392030,17750,17760,17760,17750,16
|
|
20240111,134800,905107970,17770,17770,17770,17770,211
|
|
20240111,134700,901358500,17770,17770,17770,17770,1
|
|
20240111,134600,901340730,17770,17770,17770,17770,1
|
|
20240111,134500,901322960,17770,17770,17770,17770,1
|
|
20240111,134400,901305190,17770,17770,17780,17770,12
|
|
20240111,134300,901091860,17780,17780,17780,17780,0
|
|
20240111,134200,901091860,17780,17780,17780,17780,1
|
|
20240111,134100,901074080,17770,17730,17770,17730,381
|
|
20240111,134000,894312610,17730,17730,17730,17730,20
|
|
20240111,133900,893958010,17730,17730,17730,17730,0
|
|
20240111,133800,893958010,17730,17730,17730,17730,0
|
|
20240111,133700,893958010,17730,17750,17750,17730,105
|
|
20240111,133600,892095510,17750,17750,17750,17750,3
|
|
20240111,133500,892042260,17750,17750,17750,17750,0
|
|
20240111,133400,892042260,17750,17750,17750,17750,0
|
|
20240111,133300,892042260,17750,17770,17770,17750,393
|
|
20240111,133200,885058670,17780,17780,17780,17780,0
|
|
20240111,133100,885058670,17780,17780,17780,17780,0
|
|
20240111,133000,885058670,17780,17780,17780,17770,262
|
|
20240111,132900,880402420,17780,17800,17800,17780,784
|
|
20240111,132800,866451140,17820,17800,17820,17800,8
|
|
20240111,132700,866308720,17800,17800,17800,17800,0
|
|
20240111,132600,866308720,17800,17800,17800,17800,0
|
|
20240111,132500,866308720,17800,17800,17800,17800,189
|
|
20240111,132400,862944520,17800,17800,17800,17800,3
|
|
20240111,132300,862891120,17800,17800,17800,17800,0
|
|
20240111,132200,862891120,17800,17800,17800,17800,3130
|
|
20240111,132100,807177120,17800,17800,17800,17800,0
|
|
20240111,132000,807177120,17800,17800,17800,17800,40
|
|
20240111,131900,806465120,17800,17810,17810,17800,1418
|
|
20240111,131800,781224560,17810,17810,17810,17810,255
|
|
20240111,131700,776683010,17810,17820,17820,17810,1822
|
|
20240111,131600,744215570,17820,17820,17820,17820,0
|
|
20240111,131500,744215570,17820,17820,17820,17820,19
|
|
20240111,131400,743876990,17820,17820,17820,17820,0
|
|
20240111,131300,743876990,17820,17820,17820,17820,34
|
|
20240111,131200,743271110,17820,17820,17820,17820,0
|
|
20240111,131100,743271110,17820,17840,17840,17820,741
|
|
20240111,131000,730053690,17840,17840,17840,17840,1
|
|
20240111,130900,730035850,17840,17870,17870,17840,100
|
|
20240111,130800,728250950,17870,17870,17870,17870,0
|
|
20240111,130700,728250950,17870,17870,17870,17870,20
|
|
20240111,130600,727893550,17840,17840,17840,17840,57
|
|
20240111,130500,726876670,17850,17860,17860,17850,92
|
|
20240111,130400,725234410,17860,17860,17860,17860,0
|
|
20240111,130300,725234410,17860,17870,17870,17860,35
|
|
20240111,130200,724609110,17880,17880,17880,17880,13
|
|
20240111,130100,724376670,17890,17890,17890,17890,0
|
|
20240111,130000,724376670,17890,17890,17890,17890,0
|
|
20240111,125900,724376670,17890,17890,17890,17890,0
|
|
20240111,125800,724376670,17890,17890,17890,17890,0
|
|
20240111,125700,724376670,17890,17890,17890,17890,0
|
|
20240111,125600,724376670,17890,17890,17890,17890,0
|
|
20240111,125500,724376670,17890,17890,17890,17890,0
|
|
20240111,125400,724376670,17890,17890,17890,17890,0
|
|
20240111,125300,724376670,17890,17890,17890,17890,0
|
|
20240111,125200,724376670,17890,17840,17890,17840,190
|
|
20240111,125100,720985070,17850,17840,17850,17840,63
|
|
20240111,125000,719861020,17840,17840,17840,17840,0
|
|
20240111,124900,719861020,17840,17840,17840,17840,105
|
|
20240111,124800,717987820,17850,17860,17860,17850,165
|
|
20240111,124700,715041020,17860,17860,17860,17860,27
|
|
20240111,124600,714558800,17860,17860,17860,17860,0
|
|
20240111,124500,714558800,17860,17860,17860,17860,1
|
|
20240111,124400,714540940,17860,17860,17860,17860,0
|
|
20240111,124300,714540940,17860,17860,17860,17860,125
|
|
20240111,124200,712308440,17850,17850,17850,17850,1
|
|
20240111,124100,712290590,17850,17850,17850,17850,9
|
|
20240111,124000,712129940,17840,17840,17840,17840,0
|
|
20240111,123900,712129940,17840,17840,17840,17840,5
|
|
20240111,123800,712040740,17850,17850,17850,17850,0
|
|
20240111,123700,712040740,17850,17850,17850,17850,0
|
|
20240111,123600,712040740,17850,17850,17850,17850,158
|
|
20240111,123500,709220440,17850,17850,17850,17850,0
|
|
20240111,123400,709220440,17850,17850,17850,17850,62
|
|
20240111,123300,708113740,17850,17850,17850,17850,1
|
|
20240111,123200,708095890,17850,17850,17850,17850,3
|
|
20240111,123100,708042340,17860,17860,17860,17860,55
|
|
20240111,123000,707060040,17890,17890,17890,17890,0
|
|
20240111,122900,707060040,17890,17890,17890,17890,0
|
|
20240111,122800,707060040,17890,17890,17890,17890,0
|
|
20240111,122700,707060040,17890,17890,17890,17890,0
|
|
20240111,122600,707060040,17890,17890,17890,17890,0
|
|
20240111,122500,707060040,17890,17890,17890,17890,0
|
|
20240111,122400,707060040,17890,17890,17890,17890,0
|
|
20240111,122300,707060040,17890,17890,17890,17890,90
|
|
20240111,122200,705449940,17890,17890,17890,17890,0
|
|
20240111,122100,705449940,17890,17880,17890,17880,325
|
|
20240111,122000,699638930,17880,17860,17880,17860,500
|
|
20240111,121900,690707840,17850,17850,17850,17850,0
|
|
20240111,121800,690707840,17850,17850,17850,17850,100
|
|
20240111,121700,688922840,17850,17850,17850,17850,88
|
|
20240111,121600,687352040,17850,17850,17850,17850,15
|
|
20240111,121500,687084290,17850,17850,17850,17850,0
|
|
20240111,121400,687084290,17850,17850,17850,17850,0
|
|
20240111,121300,687084290,17850,17850,17850,17850,0
|
|
20240111,121200,687084290,17850,17860,17860,17850,180
|
|
20240111,121100,683870190,17860,17860,17860,17860,38
|
|
20240111,121000,683191510,17860,17860,17860,17860,16
|
|
20240111,120900,682905750,17860,17860,17860,17860,431
|
|
20240111,120800,675208090,17860,17860,17860,17860,0
|
|
20240111,120700,675208090,17860,17860,17860,17860,0
|
|
20240111,120600,675208090,17860,17860,17860,17860,0
|
|
20240111,120500,675208090,17860,17860,17860,17860,36
|
|
20240111,120400,674565130,17860,17860,17860,17860,0
|
|
20240111,120300,674565130,17860,17860,17860,17860,5
|
|
20240111,120200,674475830,17860,17860,17860,17860,0
|
|
20240111,120100,674475830,17860,17860,17860,17860,0
|
|
20240111,120000,674475830,17860,17860,17860,17860,0
|
|
20240111,115900,674475830,17860,17860,17860,17860,0
|
|
20240111,115800,674475830,17860,17870,17870,17860,678
|
|
20240111,115700,662366050,17870,17870,17870,17870,0
|
|
20240111,115600,662366050,17870,17870,17870,17870,0
|
|
20240111,115500,662366050,17870,17870,17870,17870,0
|
|
20240111,115400,662366050,17870,17870,17870,17870,0
|
|
20240111,115300,662366050,17870,17870,17870,17870,0
|
|
20240111,115200,662366050,17870,17870,17870,17870,0
|
|
20240111,115100,662366050,17870,17870,17870,17870,0
|
|
20240111,115000,662366050,17870,17870,17870,17870,1
|
|
20240111,114900,662348180,17870,17870,17870,17870,13
|
|
20240111,114800,662115870,17860,17860,17860,17860,0
|
|
20240111,114700,662115870,17860,17860,17860,17860,0
|
|
20240111,114600,662115870,17860,17860,17860,17860,0
|
|
20240111,114500,662115870,17860,17860,17860,17860,0
|
|
20240111,114400,662115870,17860,17860,17860,17860,2
|
|
20240111,114300,662080150,17860,17870,17870,17860,11
|
|
20240111,114200,661883590,17860,17860,17860,17860,0
|
|
20240111,114100,661883590,17860,17860,17860,17860,0
|
|
20240111,114000,661883590,17860,17860,17860,17860,0
|
|
20240111,113900,661883590,17860,17860,17860,17860,1
|
|
20240111,113800,661865730,17860,17860,17860,17860,0
|
|
20240111,113700,661865730,17860,17860,17860,17860,0
|
|
20240111,113600,661865730,17860,17860,17860,17860,0
|
|
20240111,113500,661865730,17860,17860,17860,17860,0
|
|
20240111,113400,661865730,17860,17860,17860,17860,10
|
|
20240111,113300,661687130,17860,17860,17860,17860,0
|
|
20240111,113200,661687130,17860,17860,17860,17860,100
|
|
20240111,113100,659901130,17860,17860,17860,17860,0
|
|
20240111,113000,659901130,17860,17880,17880,17860,115
|
|
20240111,112900,657845470,17980,17980,17980,17980,0
|
|
20240111,112800,657845470,17980,17980,17980,17980,1
|
|
20240111,112700,657827490,17870,17870,17870,17870,0
|
|
20240111,112600,657827490,17870,17870,17870,17870,1
|
|
20240111,112500,657809620,17980,17980,17980,17980,0
|
|
20240111,112400,657809620,17980,17980,17980,17980,32
|
|
20240111,112300,657234260,17880,17880,17880,17880,0
|
|
20240111,112200,657234260,17880,17880,17880,17880,0
|
|
20240111,112100,657234260,17880,17960,17960,17880,62
|
|
20240111,112000,656120820,17960,17960,17960,17960,0
|
|
20240111,111900,656120820,17960,17960,17960,17960,27
|
|
20240111,111800,655635900,17960,17960,17960,17960,57
|
|
20240111,111700,654612180,17970,17850,17970,17850,801
|
|
20240111,111600,640230140,17850,17850,17850,17850,78
|
|
20240111,111500,638837840,17850,17850,17850,17850,0
|
|
20240111,111400,638837840,17850,17860,17860,17850,13
|
|
20240111,111300,638605680,17890,17890,17890,17890,16
|
|
20240111,111200,638319440,17890,17890,17890,17890,137
|
|
20240111,111100,635868510,17890,17890,17890,17890,8
|
|
20240111,111000,635725390,17900,17930,17930,17900,10
|
|
20240111,110900,635546360,17910,17910,17910,17910,15
|
|
20240111,110800,635277710,17910,17910,17910,17910,0
|
|
20240111,110700,635277710,17910,17910,17910,17910,23
|
|
20240111,110600,634865780,17910,17910,17910,17910,0
|
|
20240111,110500,634865780,17910,17910,17910,17910,9
|
|
20240111,110400,634704590,17950,17950,17950,17950,1
|
|
20240111,110300,634686640,17860,17860,17860,17860,1
|
|
20240111,110200,634668780,17860,17860,17860,17860,0
|
|
20240111,110100,634668780,17860,17860,17860,17860,0
|
|
20240111,110000,634668780,17860,17860,17860,17860,1
|
|
20240111,105900,634650920,17860,17860,17860,17860,0
|
|
20240111,105800,634650920,17860,17860,17860,17860,0
|
|
20240111,105700,634650920,17860,17860,17860,17860,1
|
|
20240111,105600,634633060,17860,17810,18000,17810,2173
|
|
20240111,105500,595591420,17830,17830,17830,17830,3
|
|
20240111,105400,595537930,17900,17860,17900,17860,219
|
|
20240111,105300,591617990,17850,17850,17850,17850,10
|
|
20240111,105200,591439490,17820,17820,17820,17820,0
|
|
20240111,105100,591439490,17820,17820,17820,17820,31
|
|
20240111,105000,590887070,17780,17780,17780,17780,4
|
|
20240111,104900,590815950,17800,17800,17800,17800,95
|
|
20240111,104800,589124950,17830,17830,17830,17830,113
|
|
20240111,104700,587110160,17830,17830,17830,17830,2
|
|
20240111,104600,587074500,17850,17800,17850,17800,363
|
|
20240111,104500,580607900,17780,17780,17780,17780,1
|
|
20240111,104400,580590120,17780,17780,17780,17780,29
|
|
20240111,104300,580074500,17770,17770,17770,17770,0
|
|
20240111,104200,580074500,17770,17770,17770,17770,0
|
|
20240111,104100,580074500,17770,17770,17770,17770,47
|
|
20240111,104000,579239310,17750,17750,17750,17750,0
|
|
20240111,103900,579239310,17750,17760,17770,17750,45
|
|
20240111,103800,578440440,17750,17750,17750,17750,1
|
|
20240111,103700,578422690,17730,17730,17730,17730,3
|
|
20240111,103600,578369500,17730,17730,17730,17730,0
|
|
20240111,103500,578369500,17730,17730,17730,17730,51
|
|
20240111,103400,577465270,17730,17730,17730,17730,0
|
|
20240111,103300,577465270,17730,17730,17730,17730,3
|
|
20240111,103200,577412080,17730,17740,17740,17730,51
|
|
20240111,103100,576507350,17740,17780,17780,17740,92
|
|
20240111,103000,574873340,17780,17780,17780,17780,0
|
|
20240111,102900,574873340,17780,17770,17780,17770,55
|
|
20240111,102800,573895450,17760,17760,17760,17760,1
|
|
20240111,102700,573877690,17740,17740,17740,17740,0
|
|
20240111,102600,573877690,17740,17740,17740,17740,37
|
|
20240111,102500,573221310,17720,17700,17720,17700,185
|
|
20240111,102400,569946790,17700,17700,17700,17700,325
|
|
20240111,102300,564194290,17700,17710,17710,17700,1330
|
|
20240111,102200,540650310,17710,17740,17750,17710,469
|
|
20240111,102100,532336460,17740,17740,17740,17740,17
|
|
20240111,102000,532034880,17740,17740,17740,17740,30
|
|
20240111,101900,531502680,17740,17760,17770,17740,442
|
|
20240111,101800,523657820,17760,17780,17780,17760,270
|
|
20240111,101700,518858970,17780,17790,17790,17780,28
|
|
20240111,101600,518360990,17800,17790,17800,17790,56
|
|
20240111,101500,517364210,17790,17790,17790,17790,4
|
|
20240111,101400,517293050,17800,17800,17800,17800,290
|
|
20240111,101300,512131050,17810,17830,17830,17810,4
|
|
20240111,101200,512059750,17830,17870,17900,17830,135
|
|
20240111,101100,509647320,17870,17870,17870,17870,20
|
|
20240111,101000,509289920,17880,17880,17880,17880,28
|
|
20240111,100900,508789280,17900,17910,17910,17900,279
|
|
20240111,100800,503795130,17910,17910,17910,17910,0
|
|
20240111,100700,503795130,17910,17920,17920,17910,581
|
|
20240111,100600,493383680,17950,17950,17950,17950,0
|
|
20240111,100500,493383680,17950,17950,17950,17950,0
|
|
20240111,100400,493383680,17950,17950,17950,17950,166
|
|
20240111,100300,490403980,17950,17950,17950,17950,28
|
|
20240111,100200,489901380,17940,17930,17940,17930,119
|
|
20240111,100100,487766880,17930,17930,17930,17930,10
|
|
20240111,100000,487587580,17930,17940,17940,17930,232
|
|
20240111,095900,483427090,17970,17970,17970,17970,0
|
|
20240111,095800,483427090,17970,17940,17970,17940,34
|
|
20240111,095700,482817040,17940,17940,17940,17940,1
|
|
20240111,095600,482799100,17940,17940,17940,17940,100
|
|
20240111,095500,481005100,17940,17940,17940,17940,0
|
|
20240111,095400,481005100,17940,17940,17940,17940,105
|
|
20240111,095300,479121400,17940,17940,17940,17940,27
|
|
20240111,095200,478637020,17940,17950,17950,17940,51
|
|
20240111,095100,477721750,17960,17970,17970,17960,339
|
|
20240111,095000,471631990,17970,17980,17980,17970,415
|
|
20240111,094900,464171470,17980,17980,17980,17980,4
|
|
20240111,094800,464099550,18000,17990,18000,17980,82
|
|
20240111,094700,462624090,18000,18000,18010,18000,316
|
|
20240111,094600,456935120,18020,18000,18020,18000,79
|
|
20240111,094500,455511950,18000,17970,18000,17970,402
|
|
20240111,094400,448284960,17970,17970,17970,17970,25
|
|
20240111,094300,447835710,17980,17980,17980,17980,16
|
|
20240111,094200,447548030,17980,17970,17980,17970,9
|
|
20240111,094100,447386220,17970,18030,18030,17970,153
|
|
20240111,094000,444631460,18000,18060,18060,17960,348
|
|
20240111,093900,438379050,17950,18020,18090,17950,1104
|
|
20240111,093800,418447930,18050,18050,18050,18050,0
|
|
20240111,093700,418447930,18050,18060,18060,18000,1603
|
|
20240111,093600,389538090,18060,18080,18080,18060,89
|
|
20240111,093500,387930210,18100,18120,18130,18080,397
|
|
20240111,093400,380739560,18130,18020,18130,18020,73
|
|
20240111,093300,379422920,18130,18020,18140,18020,2436
|
|
20240111,093200,335340610,18020,18010,18020,18000,24
|
|
20240111,093100,334908540,18000,17990,18010,17990,495
|
|
20240111,093000,325998840,18000,17940,18000,17940,1508
|
|
20240111,092900,298865130,17940,17920,17940,17920,79
|
|
20240111,092800,297448570,17920,17940,17940,17920,64
|
|
20240111,092700,296301400,17940,17940,17950,17900,22
|
|
20240111,092600,295907370,17980,17980,17980,17970,502
|
|
20240111,092500,286882410,17900,17900,17900,17900,1
|
|
20240111,092400,286864510,17990,17970,17990,17880,1324
|
|
20240111,092300,263052000,17870,17950,17980,17860,1902
|
|
20240111,092200,228969240,17950,17930,17980,17900,442
|
|
20240111,092100,221033250,17930,17900,17930,17900,170
|
|
20240111,092000,217985750,17870,17870,17870,17870,0
|
|
20240111,091900,217985750,17870,17850,17870,17850,491
|
|
20240111,091800,209218880,17840,17760,17840,17750,1511
|
|
20240111,091700,182293930,17740,17760,17760,17740,1023
|
|
20240111,091600,164143720,17780,17750,17780,17740,573
|
|
20240111,091500,153973340,17780,17780,17780,17780,100
|
|
20240111,091400,152195340,17780,17740,17780,17740,138
|
|
20240111,091300,149744390,17660,17730,17730,17650,584
|
|
20240111,091200,139417020,17740,17640,17740,17640,286
|
|
20240111,091100,134347160,17640,17640,17640,17640,22
|
|
20240111,091000,133959080,17640,17660,17660,17630,300
|
|
20240111,090900,128664800,17660,17680,17700,17620,1061
|
|
20240111,090800,109925380,17670,17720,17720,17670,2416
|
|
20240111,090700,67155790,17720,17770,17770,17720,72
|
|
20240111,090600,65877200,17780,17720,17780,17720,182
|
|
20240111,090500,62649160,17720,17720,17720,17720,269
|
|
20240111,090400,57882480,17720,17790,17790,17710,745
|
|
20240111,090300,44681070,17790,17820,17820,17790,243
|
|
20240111,090200,40354430,17820,17870,17870,17790,819
|
|
20240111,090100,25734310,17880,18060,18060,17880,634
|
|
20240111,090000,14371180,18100,18100,18100,18080,794
|