658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195500,231421520,14440,14440,14440,14440,759
|
|
20240109,195400,231421520,14440,14440,14440,14440,0
|
|
20240109,195300,231421520,14440,14440,14440,14440,0
|
|
20240109,195200,231421520,14440,14440,14440,14440,0
|
|
20240109,195100,231421520,14440,14440,14440,14440,0
|
|
20240109,195000,231421520,14440,14440,14440,14440,0
|
|
20240109,194900,231421520,14440,14440,14440,14440,0
|
|
20240109,194800,231421520,14440,14440,14440,14440,0
|
|
20240109,194700,231421520,14440,14440,14440,14440,0
|
|
20240109,194600,231421520,14440,14440,14440,14440,0
|
|
20240109,194500,231421520,14440,14440,14440,14440,0
|
|
20240109,194400,231421520,14440,14440,14440,14440,0
|
|
20240109,194300,231421520,14440,14440,14440,14440,0
|
|
20240109,194200,231421520,14440,14440,14440,14440,0
|
|
20240109,194100,231421520,14440,14440,14440,14440,0
|
|
20240109,194000,231421520,14440,14440,14440,14440,0
|
|
20240109,193900,231421520,14440,14440,14440,14440,0
|
|
20240109,193800,231421520,14440,14440,14440,14440,0
|
|
20240109,193700,231421520,14440,14440,14440,14440,0
|
|
20240109,193600,231421520,14440,14440,14440,14440,0
|
|
20240109,193500,231421520,14440,14440,14440,14440,0
|
|
20240109,193400,231421520,14440,14440,14440,14440,0
|
|
20240109,193300,231421520,14440,14440,14440,14440,0
|
|
20240109,193200,231421520,14440,14440,14440,14440,0
|
|
20240109,193100,231421520,14440,14440,14440,14440,0
|
|
20240109,193000,231421520,14440,14440,14440,14440,0
|
|
20240109,192900,231421520,14440,14440,14440,14440,0
|
|
20240109,192800,231421520,14440,14440,14440,14440,0
|
|
20240109,192700,231421520,14440,14440,14440,14440,0
|
|
20240109,192600,231421520,14440,14440,14440,14440,0
|
|
20240109,192500,231421520,14440,14440,14440,14440,759
|
|
20240109,192400,231421520,14440,14440,14440,14440,0
|
|
20240109,192300,231421520,14440,14440,14440,14440,0
|
|
20240109,192200,231421520,14440,14440,14440,14440,0
|
|
20240109,192100,231421520,14440,14440,14440,14440,0
|
|
20240109,192000,231421520,14440,14440,14440,14440,0
|
|
20240109,191900,231421520,14440,14440,14440,14440,0
|
|
20240109,191800,231421520,14440,14440,14440,14440,0
|
|
20240109,191700,231421520,14440,14440,14440,14440,0
|
|
20240109,191600,231421520,14440,14440,14440,14440,0
|
|
20240109,191500,231421520,14440,14440,14440,14440,0
|
|
20240109,191400,231421520,14440,14440,14440,14440,0
|
|
20240109,191300,231421520,14440,14440,14440,14440,0
|
|
20240109,191200,231421520,14440,14440,14440,14440,0
|
|
20240109,191100,231421520,14440,14440,14440,14440,0
|
|
20240109,191000,231421520,14440,14440,14440,14440,0
|
|
20240109,190900,231421520,14440,14440,14440,14440,0
|
|
20240109,190800,231421520,14440,14440,14440,14440,0
|
|
20240109,190700,231421520,14440,14440,14440,14440,0
|
|
20240109,190600,231421520,14440,14440,14440,14440,0
|
|
20240109,190500,231421520,14440,14440,14440,14440,0
|
|
20240109,190400,231421520,14440,14440,14440,14440,0
|
|
20240109,190300,231421520,14440,14440,14440,14440,0
|
|
20240109,190200,231421520,14440,14440,14440,14440,0
|
|
20240109,190100,231421520,14440,14440,14440,14440,0
|
|
20240109,190000,231421520,14440,14440,14440,14440,0
|
|
20240109,185900,231421520,14440,14440,14440,14440,0
|
|
20240109,185800,231421520,14440,14440,14440,14440,0
|
|
20240109,185700,231421520,14440,14440,14440,14440,0
|
|
20240109,185600,231421520,14440,14440,14440,14440,0
|
|
20240109,185500,231421520,14440,14440,14440,14440,759
|
|
20240109,185400,231421520,14440,14440,14440,14440,0
|
|
20240109,185300,231421520,14440,14440,14440,14440,0
|
|
20240109,185200,231421520,14440,14440,14440,14440,0
|
|
20240109,185100,231421520,14440,14440,14440,14440,0
|
|
20240109,185000,231421520,14440,14440,14440,14440,0
|
|
20240109,184900,231421520,14440,14440,14440,14440,0
|
|
20240109,184800,231421520,14440,14440,14440,14440,0
|
|
20240109,184700,231421520,14440,14440,14440,14440,0
|
|
20240109,184600,231421520,14440,14440,14440,14440,0
|
|
20240109,184500,231421520,14440,14440,14440,14440,0
|
|
20240109,184400,231421520,14440,14440,14440,14440,0
|
|
20240109,184300,231421520,14440,14440,14440,14440,0
|
|
20240109,184200,231421520,14440,14440,14440,14440,0
|
|
20240109,184100,231421520,14440,14440,14440,14440,0
|
|
20240109,184000,231421520,14440,14440,14440,14440,0
|
|
20240109,183900,231421520,14440,14440,14440,14440,0
|
|
20240109,183800,231421520,14440,14440,14440,14440,0
|
|
20240109,183700,231421520,14440,14440,14440,14440,0
|
|
20240109,183600,231421520,14440,14440,14440,14440,0
|
|
20240109,183500,231421520,14440,14440,14440,14440,0
|
|
20240109,183400,231421520,14440,14440,14440,14440,0
|
|
20240109,183300,231421520,14440,14440,14440,14440,0
|
|
20240109,183200,231421520,14440,14440,14440,14440,0
|
|
20240109,183100,231421520,14440,14440,14440,14440,0
|
|
20240109,183000,231421520,14440,14440,14440,14440,0
|
|
20240109,182900,231421520,14440,14440,14440,14440,0
|
|
20240109,182800,231421520,14440,14440,14440,14440,0
|
|
20240109,182700,231421520,14440,14440,14440,14440,0
|
|
20240109,182600,231421520,14440,14440,14440,14440,0
|
|
20240109,182500,231421520,14440,14440,14440,14440,759
|
|
20240109,182400,231421520,14440,14440,14440,14440,0
|
|
20240109,182300,231421520,14440,14440,14440,14440,0
|
|
20240109,182200,231421520,14440,14440,14440,14440,0
|
|
20240109,182100,231421520,14440,14440,14440,14440,0
|
|
20240109,182000,231421520,14440,14440,14440,14440,0
|
|
20240109,181900,231421520,14440,14440,14440,14440,0
|
|
20240109,181800,231421520,14440,14440,14440,14440,0
|
|
20240109,181700,231421520,14440,14440,14440,14440,0
|
|
20240109,181600,231421520,14440,14440,14440,14440,0
|
|
20240109,181500,231421520,14440,14440,14440,14440,0
|
|
20240109,181400,231421520,14440,14440,14440,14440,0
|
|
20240109,181300,231421520,14440,14440,14440,14440,0
|
|
20240109,181200,231421520,14440,14440,14440,14440,0
|
|
20240109,181100,231421520,14440,14440,14440,14440,0
|
|
20240109,181000,231421520,14440,14440,14440,14440,0
|
|
20240109,180900,231421520,14440,14440,14440,14440,0
|
|
20240109,180800,231421520,14440,14440,14440,14440,0
|
|
20240109,180700,231421520,14440,14440,14440,14440,0
|
|
20240109,180600,231421520,14440,14440,14440,14440,0
|
|
20240109,180500,231421520,14440,14440,14440,14440,0
|
|
20240109,180400,231421520,14440,14440,14440,14440,0
|
|
20240109,180300,231421520,14440,14440,14440,14440,0
|
|
20240109,180200,231421520,14440,14440,14440,14440,0
|
|
20240109,180100,231421520,14440,14440,14440,14440,0
|
|
20240109,180000,231421520,14440,14440,14440,14440,0
|
|
20240109,175900,231421520,14440,14440,14440,14440,0
|
|
20240109,175800,231421520,14440,14440,14440,14440,0
|
|
20240109,175700,231421520,14440,14440,14440,14440,0
|
|
20240109,175600,231421520,14440,14440,14440,14440,0
|
|
20240109,175500,231421520,14440,14440,14440,14440,759
|
|
20240109,175400,231421520,14440,14440,14440,14440,0
|
|
20240109,175300,231421520,14440,14440,14440,14440,0
|
|
20240109,175200,231421520,14440,14440,14440,14440,0
|
|
20240109,175100,231421520,14440,14440,14440,14440,0
|
|
20240109,175000,231421520,14440,14440,14440,14440,0
|
|
20240109,174900,231421520,14440,14440,14440,14440,0
|
|
20240109,174800,231421520,14440,14440,14440,14440,0
|
|
20240109,174700,231421520,14440,14440,14440,14440,0
|
|
20240109,174600,231421520,14440,14440,14440,14440,0
|
|
20240109,174500,231421520,14440,14440,14440,14440,0
|
|
20240109,174400,231421520,14440,14440,14440,14440,0
|
|
20240109,174300,231421520,14440,14440,14440,14440,0
|
|
20240109,174200,231421520,14440,14440,14440,14440,0
|
|
20240109,174100,231421520,14440,14440,14440,14440,0
|
|
20240109,174000,231421520,14440,14440,14440,14440,0
|
|
20240109,173900,231421520,14440,14440,14440,14440,0
|
|
20240109,173800,231421520,14440,14440,14440,14440,0
|
|
20240109,173700,231421520,14440,14440,14440,14440,0
|
|
20240109,173600,231421520,14440,14440,14440,14440,0
|
|
20240109,173500,231421520,14440,14440,14440,14440,0
|
|
20240109,173400,231421520,14440,14440,14440,14440,0
|
|
20240109,173300,231421520,14440,14440,14440,14440,0
|
|
20240109,173200,231421520,14440,14440,14440,14440,0
|
|
20240109,173100,231421520,14440,14440,14440,14440,0
|
|
20240109,173000,231421520,14440,14440,14440,14440,0
|
|
20240109,172900,231421520,14440,14440,14440,14440,0
|
|
20240109,172800,231421520,14440,14440,14440,14440,0
|
|
20240109,172700,231421520,14440,14440,14440,14440,0
|
|
20240109,172600,231421520,14440,14440,14440,14440,0
|
|
20240109,172500,231421520,14440,14440,14440,14440,759
|
|
20240109,172400,231421520,14440,14440,14440,14440,0
|
|
20240109,172300,231421520,14440,14440,14440,14440,0
|
|
20240109,172200,231421520,14440,14440,14440,14440,0
|
|
20240109,172100,231421520,14440,14440,14440,14440,0
|
|
20240109,172000,231421520,14440,14440,14440,14440,0
|
|
20240109,171900,231421520,14440,14440,14440,14440,0
|
|
20240109,171800,231421520,14440,14440,14440,14440,0
|
|
20240109,171700,231421520,14440,14440,14440,14440,0
|
|
20240109,171600,231421520,14440,14440,14440,14440,0
|
|
20240109,171500,231421520,14440,14440,14440,14440,0
|
|
20240109,171400,231421520,14440,14440,14440,14440,0
|
|
20240109,171300,231421520,14440,14440,14440,14440,0
|
|
20240109,171200,231421520,14440,14440,14440,14440,0
|
|
20240109,171100,231421520,14440,14440,14440,14440,0
|
|
20240109,171000,231421520,14440,14440,14440,14440,0
|
|
20240109,170900,231421520,14440,14440,14440,14440,0
|
|
20240109,170800,231421520,14440,14440,14440,14440,0
|
|
20240109,170700,231421520,14440,14440,14440,14440,0
|
|
20240109,170600,231421520,14440,14440,14440,14440,0
|
|
20240109,170500,231421520,14440,14440,14440,14440,0
|
|
20240109,170400,231421520,14440,14440,14440,14440,0
|
|
20240109,170300,231421520,14440,14440,14440,14440,0
|
|
20240109,170200,231421520,14440,14440,14440,14440,0
|
|
20240109,170100,231421520,14440,14440,14440,14440,0
|
|
20240109,170000,231421520,14440,14440,14440,14440,0
|
|
20240109,165900,231421520,14440,14440,14440,14440,0
|
|
20240109,165800,231421520,14440,14440,14440,14440,0
|
|
20240109,165700,231421520,14440,14440,14440,14440,0
|
|
20240109,165600,231421520,14440,14440,14440,14440,0
|
|
20240109,165500,231421520,14440,14440,14440,14440,759
|
|
20240109,165400,231421520,14440,14440,14440,14440,0
|
|
20240109,165300,231421520,14440,14440,14440,14440,0
|
|
20240109,165200,231421520,14440,14440,14440,14440,0
|
|
20240109,165100,231421520,14440,14440,14440,14440,0
|
|
20240109,165000,231421520,14440,14440,14440,14440,0
|
|
20240109,164900,231421520,14440,14440,14440,14440,0
|
|
20240109,164800,231421520,14440,14440,14440,14440,0
|
|
20240109,164700,231421520,14440,14440,14440,14440,0
|
|
20240109,164600,231421520,14440,14440,14440,14440,0
|
|
20240109,164500,231421520,14440,14440,14440,14440,0
|
|
20240109,164400,231421520,14440,14440,14440,14440,0
|
|
20240109,164300,231421520,14440,14440,14440,14440,0
|
|
20240109,164200,231421520,14440,14440,14440,14440,0
|
|
20240109,164100,231421520,14440,14440,14440,14440,0
|
|
20240109,164000,231421520,14440,14440,14440,14440,0
|
|
20240109,163900,231421520,14440,14440,14440,14440,0
|
|
20240109,163800,231421520,14440,14440,14440,14440,0
|
|
20240109,163700,231421520,14440,14440,14440,14440,0
|
|
20240109,163600,231421520,14440,14440,14440,14440,0
|
|
20240109,163500,231421520,14440,14440,14440,14440,0
|
|
20240109,163400,231421520,14440,14440,14440,14440,0
|
|
20240109,163300,231421520,14440,14440,14440,14440,0
|
|
20240109,163200,231421520,14440,14440,14440,14440,0
|
|
20240109,163100,231421520,14440,14440,14440,14440,0
|
|
20240109,163000,231421520,14440,14440,14440,14440,0
|
|
20240109,162900,231421520,14440,14440,14440,14440,0
|
|
20240109,162800,231421520,14440,14440,14440,14440,0
|
|
20240109,162700,231421520,14440,14440,14440,14440,0
|
|
20240109,162600,231421520,14440,14440,14440,14440,0
|
|
20240109,162500,231421520,14440,14440,14440,14440,759
|
|
20240109,162400,231421520,14440,14440,14440,14440,0
|
|
20240109,162300,231421520,14440,14440,14440,14440,0
|
|
20240109,162200,231421520,14440,14440,14440,14440,0
|
|
20240109,162100,231421520,14440,14440,14440,14440,0
|
|
20240109,162000,231421520,14440,14440,14440,14440,0
|
|
20240109,161900,231421520,14440,14440,14440,14440,0
|
|
20240109,161800,231421520,14440,14440,14440,14440,0
|
|
20240109,161700,231421520,14440,14440,14440,14440,0
|
|
20240109,161600,231421520,14440,14440,14440,14440,0
|
|
20240109,161500,231421520,14440,14440,14440,14440,0
|
|
20240109,161400,231421520,14440,14440,14440,14440,0
|
|
20240109,161300,231421520,14440,14440,14440,14440,0
|
|
20240109,161200,231421520,14440,14440,14440,14440,0
|
|
20240109,161100,231421520,14440,14440,14440,14440,0
|
|
20240109,161000,231421520,14440,14440,14440,14440,0
|
|
20240109,160900,231421520,14440,14440,14440,14440,0
|
|
20240109,160800,231421520,14440,14440,14440,14440,0
|
|
20240109,160700,231421520,14440,14440,14440,14440,0
|
|
20240109,160600,231421520,14440,14440,14440,14440,0
|
|
20240109,160500,231421520,14440,14440,14440,14440,0
|
|
20240109,160400,231421520,14440,14440,14440,14440,0
|
|
20240109,160300,231421520,14440,14440,14440,14440,0
|
|
20240109,160200,231421520,14440,14440,14440,14440,0
|
|
20240109,160100,231421520,14440,14440,14440,14440,0
|
|
20240109,160000,231421520,14440,14440,14440,14440,0
|
|
20240109,155900,231421520,14440,14440,14440,14440,0
|
|
20240109,155800,231421520,14440,14440,14440,14440,0
|
|
20240109,155700,231421520,14440,14440,14440,14440,0
|
|
20240109,155600,231421520,14440,14440,14440,14440,0
|
|
20240109,155500,231421520,14440,14440,14440,14440,759
|
|
20240109,155400,231421520,14440,14440,14440,14440,0
|
|
20240109,155300,231421520,14440,14440,14440,14440,0
|
|
20240109,155200,231421520,14440,14440,14440,14440,0
|
|
20240109,155100,231421520,14440,14440,14440,14440,0
|
|
20240109,155000,231421520,14440,14440,14440,14440,0
|
|
20240109,154900,231421520,14440,14440,14440,14440,0
|
|
20240109,154800,231421520,14440,14440,14440,14440,0
|
|
20240109,154700,231421520,14440,14440,14440,14440,0
|
|
20240109,154600,231421520,14440,14440,14440,14440,0
|
|
20240109,154500,231421520,14440,14440,14440,14440,0
|
|
20240109,154400,231421520,14440,14440,14440,14440,0
|
|
20240109,154300,231421520,14440,14440,14440,14440,0
|
|
20240109,154200,231421520,14440,14440,14440,14440,0
|
|
20240109,154100,231421520,14440,14440,14440,14440,0
|
|
20240109,154000,231421520,14440,14440,14440,14440,0
|
|
20240109,153900,231421520,14440,14440,14440,14440,0
|
|
20240109,153800,231421520,14440,14440,14440,14440,0
|
|
20240109,153700,231421520,14440,14440,14440,14440,0
|
|
20240109,153600,231421520,14440,14440,14440,14440,0
|
|
20240109,153500,231421520,14440,14440,14440,14440,0
|
|
20240109,153400,231421520,14440,14440,14440,14440,0
|
|
20240109,153300,231421520,14440,14440,14440,14440,0
|
|
20240109,153200,231421520,14440,14440,14440,14440,0
|
|
20240109,153100,231421520,14440,14440,14440,14440,0
|
|
20240109,153000,231421520,14440,14440,14440,14440,759
|
|
20240109,152900,220461560,14410,14410,14410,14410,0
|
|
20240109,152800,220461560,14410,14410,14410,14410,0
|
|
20240109,152700,220461560,14410,14410,14410,14410,0
|
|
20240109,152600,220461560,14410,14410,14410,14410,0
|
|
20240109,152500,220461560,14410,14410,14410,14410,0
|
|
20240109,152400,220461560,14410,14410,14410,14410,0
|
|
20240109,152300,220461560,14410,14410,14410,14410,0
|
|
20240109,152200,220461560,14410,14410,14410,14410,0
|
|
20240109,152100,220461560,14410,14410,14410,14410,0
|
|
20240109,152000,220461560,14410,14410,14410,14410,0
|
|
20240109,151900,220461560,14410,14410,14410,14410,0
|
|
20240109,151800,220461560,14410,14430,14440,14410,70
|
|
20240109,151700,219451390,14430,14430,14430,14430,0
|
|
20240109,151600,219451390,14430,14430,14430,14430,1
|
|
20240109,151500,219436960,14410,14410,14410,14410,2
|
|
20240109,151400,219408140,14410,14420,14420,14410,58
|
|
20240109,151300,218572220,14410,14410,14410,14410,2
|
|
20240109,151200,218543400,14420,14410,14420,14410,4
|
|
20240109,151100,218485740,14410,14420,14420,14410,227
|
|
20240109,151000,215214170,14420,14420,14420,14420,2
|
|
20240109,150900,215185330,14410,14410,14410,14410,1
|
|
20240109,150800,215170920,14410,14410,14410,14410,113
|
|
20240109,150700,213542590,14410,14430,14430,14410,2
|
|
20240109,150600,213513750,14430,14410,14430,14410,3
|
|
20240109,150500,213470500,14410,14430,14430,14410,4
|
|
20240109,150400,213412820,14410,14410,14410,14410,1
|
|
20240109,150300,213398410,14410,14410,14410,14410,3
|
|
20240109,150200,213355180,14410,14410,14410,14410,1
|
|
20240109,150100,213340770,14410,14410,14410,14410,6
|
|
20240109,150000,213254310,14410,14410,14410,14410,1
|
|
20240109,145900,213239900,14410,14410,14410,14410,2
|
|
20240109,145800,213211080,14410,14410,14410,14410,3
|
|
20240109,145700,213167850,14410,14410,14420,14410,19
|
|
20240109,145600,212893890,14420,14420,14430,14420,8
|
|
20240109,145500,212778520,14430,14430,14430,14430,115
|
|
20240109,145400,211119070,14430,14430,14430,14430,2
|
|
20240109,145300,211090210,14430,14430,14430,14430,1
|
|
20240109,145200,211075780,14430,14430,14430,14430,302
|
|
20240109,145100,206717920,14430,14430,14430,14430,2
|
|
20240109,145000,206689060,14430,14430,14430,14430,105
|
|
20240109,144900,205173910,14430,14430,14440,14430,5
|
|
20240109,144800,205101730,14430,14430,14430,14430,22
|
|
20240109,144700,204784270,14430,14430,14430,14430,2
|
|
20240109,144600,204755410,14430,14430,14430,14430,2
|
|
20240109,144500,204726550,14430,14430,14430,14430,2
|
|
20240109,144400,204697690,14430,14430,14430,14430,1
|
|
20240109,144300,204683260,14430,14430,14430,14430,2
|
|
20240109,144200,204654400,14430,14430,14430,14430,2
|
|
20240109,144100,204625540,14430,14430,14430,14430,1
|
|
20240109,144000,204611110,14430,14430,14430,14430,3
|
|
20240109,143900,204567820,14440,14430,14440,14430,216
|
|
20240109,143800,201448790,14430,14430,14440,14430,35
|
|
20240109,143700,200943440,14430,14430,14430,14430,7
|
|
20240109,143600,200842430,14410,14410,14410,14410,2
|
|
20240109,143500,200813610,14410,14410,14410,14410,2
|
|
20240109,143400,200784790,14410,14410,14410,14410,2
|
|
20240109,143300,200755970,14410,14410,14410,14410,2
|
|
20240109,143200,200727150,14410,14410,14410,14410,1
|
|
20240109,143100,200712740,14410,14410,14410,14410,2
|
|
20240109,143000,200683920,14410,14410,14410,14410,1
|
|
20240109,142900,200669510,14400,14400,14400,14400,0
|
|
20240109,142800,200669510,14400,14400,14400,14400,0
|
|
20240109,142700,200669510,14400,14400,14400,14400,0
|
|
20240109,142600,200669510,14400,14400,14400,14400,0
|
|
20240109,142500,200669510,14400,14400,14400,14400,5
|
|
20240109,142400,200597510,14430,14430,14430,14430,0
|
|
20240109,142300,200597510,14430,14430,14430,14430,0
|
|
20240109,142200,200597510,14430,14430,14430,14430,0
|
|
20240109,142100,200597510,14430,14430,14430,14430,0
|
|
20240109,142000,200597510,14430,14430,14430,14430,1
|
|
20240109,141900,200583080,14440,14430,14440,14430,30
|
|
20240109,141800,200150030,14430,14400,14430,14400,101
|
|
20240109,141700,198695600,14400,14400,14400,14400,0
|
|
20240109,141600,198695600,14400,14400,14400,14400,29
|
|
20240109,141500,198278000,14410,14410,14410,14410,0
|
|
20240109,141400,198278000,14410,14410,14410,14410,0
|
|
20240109,141300,198278000,14410,14410,14410,14410,1
|
|
20240109,141200,198263590,14400,14400,14400,14400,47
|
|
20240109,141100,197586790,14400,14400,14400,14400,0
|
|
20240109,141000,197586790,14400,14400,14400,14400,50
|
|
20240109,140900,196866790,14400,14400,14400,14400,80
|
|
20240109,140800,195714790,14430,14430,14430,14430,0
|
|
20240109,140700,195714790,14430,14430,14430,14430,0
|
|
20240109,140600,195714790,14430,14430,14430,14430,0
|
|
20240109,140500,195714790,14430,14430,14430,14430,0
|
|
20240109,140400,195714790,14430,14430,14430,14430,9
|
|
20240109,140300,195584920,14400,14400,14400,14400,5
|
|
20240109,140200,195512920,14440,14410,14440,14410,27
|
|
20240109,140100,195123600,14390,14390,14390,14390,0
|
|
20240109,140000,195123600,14390,14390,14390,14390,0
|
|
20240109,135900,195123600,14390,14390,14390,14390,0
|
|
20240109,135800,195123600,14390,14390,14390,14390,0
|
|
20240109,135700,195123600,14390,14390,14390,14390,0
|
|
20240109,135600,195123600,14390,14400,14400,14390,10
|
|
20240109,135500,194979650,14390,14390,14390,14390,0
|
|
20240109,135400,194979650,14390,14390,14390,14390,0
|
|
20240109,135300,194979650,14390,14400,14400,14390,10
|
|
20240109,135200,194835700,14390,14390,14390,14390,0
|
|
20240109,135100,194835700,14390,14390,14390,14390,0
|
|
20240109,135000,194835700,14390,14390,14390,14390,0
|
|
20240109,134900,194835700,14390,14390,14390,14390,0
|
|
20240109,134800,194835700,14390,14390,14390,14390,0
|
|
20240109,134700,194835700,14390,14390,14390,14390,0
|
|
20240109,134600,194835700,14390,14390,14390,14390,0
|
|
20240109,134500,194835700,14390,14390,14390,14390,0
|
|
20240109,134400,194835700,14390,14390,14390,14390,0
|
|
20240109,134300,194835700,14390,14390,14390,14390,0
|
|
20240109,134200,194835700,14390,14390,14390,14390,0
|
|
20240109,134100,194835700,14390,14390,14390,14390,0
|
|
20240109,134000,194835700,14390,14390,14390,14390,15
|
|
20240109,133900,194619850,14400,14410,14410,14400,10
|
|
20240109,133800,194475800,14410,14410,14410,14410,0
|
|
20240109,133700,194475800,14410,14410,14410,14410,0
|
|
20240109,133600,194475800,14410,14410,14410,14410,7
|
|
20240109,133500,194374930,14410,14410,14410,14410,6
|
|
20240109,133400,194288470,14400,14400,14400,14400,0
|
|
20240109,133300,194288470,14400,14400,14400,14400,0
|
|
20240109,133200,194288470,14400,14400,14400,14400,8
|
|
20240109,133100,194173270,14400,14400,14400,14400,0
|
|
20240109,133000,194173270,14400,14400,14400,14400,0
|
|
20240109,132900,194173270,14400,14400,14400,14400,1
|
|
20240109,132800,194158870,14400,14400,14400,14400,110
|
|
20240109,132700,192574870,14400,14400,14400,14400,22
|
|
20240109,132600,192258070,14400,14400,14400,14400,0
|
|
20240109,132500,192258070,14400,14400,14400,14400,22
|
|
20240109,132400,191941270,14410,14410,14410,14410,0
|
|
20240109,132300,191941270,14410,14410,14410,14410,0
|
|
20240109,132200,191941270,14410,14410,14410,14410,52
|
|
20240109,132100,191191950,14410,14410,14410,14410,0
|
|
20240109,132000,191191950,14410,14410,14410,14410,10
|
|
20240109,131900,191047850,14420,14420,14420,14420,0
|
|
20240109,131800,191047850,14420,14420,14420,14420,0
|
|
20240109,131700,191047850,14420,14420,14420,14420,0
|
|
20240109,131600,191047850,14420,14420,14420,14420,0
|
|
20240109,131500,191047850,14420,14420,14420,14420,3
|
|
20240109,131400,191004590,14420,14420,14420,14420,50
|
|
20240109,131300,190283590,14420,14420,14420,14420,0
|
|
20240109,131200,190283590,14420,14420,14420,14420,130
|
|
20240109,131100,188408990,14430,14430,14430,14430,25
|
|
20240109,131000,188048240,14430,14430,14430,14430,0
|
|
20240109,130900,188048240,14430,14430,14430,14430,1
|
|
20240109,130800,188033810,14430,14430,14430,14430,2
|
|
20240109,130700,188004950,14430,14430,14430,14430,0
|
|
20240109,130600,188004950,14430,14430,14430,14430,72
|
|
20240109,130500,186965990,14400,14400,14400,14400,0
|
|
20240109,130400,186965990,14400,14400,14400,14400,0
|
|
20240109,130300,186965990,14400,14400,14400,14400,0
|
|
20240109,130200,186965990,14400,14400,14400,14400,0
|
|
20240109,130100,186965990,14400,14400,14400,14400,0
|
|
20240109,130000,186965990,14400,14400,14400,14400,0
|
|
20240109,125900,186965990,14400,14400,14400,14400,0
|
|
20240109,125800,186965990,14400,14400,14400,14400,30
|
|
20240109,125700,186533990,14400,14420,14420,14400,77
|
|
20240109,125600,185424580,14420,14420,14420,14420,0
|
|
20240109,125500,185424580,14420,14420,14420,14420,0
|
|
20240109,125400,185424580,14420,14420,14420,14420,5
|
|
20240109,125300,185352480,14420,14420,14420,14420,0
|
|
20240109,125200,185352480,14420,14420,14420,14420,0
|
|
20240109,125100,185352480,14420,14420,14420,14420,3
|
|
20240109,125000,185309220,14420,14420,14420,14420,9
|
|
20240109,124900,185179440,14420,14420,14420,14420,0
|
|
20240109,124800,185179440,14420,14420,14420,14420,24
|
|
20240109,124700,184833360,14420,14420,14420,14420,0
|
|
20240109,124600,184833360,14420,14420,14420,14420,0
|
|
20240109,124500,184833360,14420,14420,14420,14420,0
|
|
20240109,124400,184833360,14420,14420,14420,14420,0
|
|
20240109,124300,184833360,14420,14420,14420,14420,0
|
|
20240109,124200,184833360,14420,14420,14420,14420,4
|
|
20240109,124100,184775680,14420,14420,14420,14420,0
|
|
20240109,124000,184775680,14420,14420,14420,14420,0
|
|
20240109,123900,184775680,14420,14420,14420,14420,0
|
|
20240109,123800,184775680,14420,14420,14420,14420,0
|
|
20240109,123700,184775680,14420,14420,14420,14420,0
|
|
20240109,123600,184775680,14420,14420,14420,14420,0
|
|
20240109,123500,184775680,14420,14420,14420,14420,0
|
|
20240109,123400,184775680,14420,14420,14420,14420,0
|
|
20240109,123300,184775680,14420,14420,14420,14420,0
|
|
20240109,123200,184775680,14420,14420,14420,14420,0
|
|
20240109,123100,184775680,14420,14420,14420,14420,0
|
|
20240109,123000,184775680,14420,14420,14420,14420,20
|
|
20240109,122900,184487280,14420,14420,14420,14420,20
|
|
20240109,122800,184198880,14420,14420,14420,14420,0
|
|
20240109,122700,184198880,14420,14420,14420,14420,4
|
|
20240109,122600,184141200,14410,14410,14410,14410,0
|
|
20240109,122500,184141200,14410,14410,14410,14410,0
|
|
20240109,122400,184141200,14410,14410,14410,14410,0
|
|
20240109,122300,184141200,14410,14410,14410,14410,0
|
|
20240109,122200,184141200,14410,14410,14410,14410,0
|
|
20240109,122100,184141200,14410,14410,14410,14410,0
|
|
20240109,122000,184141200,14410,14410,14410,14410,0
|
|
20240109,121900,184141200,14410,14410,14410,14410,10
|
|
20240109,121800,183997100,14410,14410,14410,14410,0
|
|
20240109,121700,183997100,14410,14410,14410,14410,2
|
|
20240109,121600,183968280,14410,14410,14410,14410,0
|
|
20240109,121500,183968280,14410,14410,14410,14410,0
|
|
20240109,121400,183968280,14410,14410,14410,14410,0
|
|
20240109,121300,183968280,14410,14410,14410,14410,0
|
|
20240109,121200,183968280,14410,14410,14410,14410,0
|
|
20240109,121100,183968280,14410,14410,14410,14410,0
|
|
20240109,121000,183968280,14410,14410,14410,14410,0
|
|
20240109,120900,183968280,14410,14410,14410,14410,0
|
|
20240109,120800,183968280,14410,14410,14410,14410,0
|
|
20240109,120700,183968280,14410,14410,14410,14410,0
|
|
20240109,120600,183968280,14410,14410,14410,14410,38
|
|
20240109,120500,183420700,14410,14410,14410,14410,0
|
|
20240109,120400,183420700,14410,14410,14410,14410,0
|
|
20240109,120300,183420700,14410,14410,14410,14410,0
|
|
20240109,120200,183420700,14410,14410,14410,14410,0
|
|
20240109,120100,183420700,14410,14410,14410,14410,0
|
|
20240109,120000,183420700,14410,14410,14410,14410,0
|
|
20240109,115900,183420700,14410,14410,14410,14410,0
|
|
20240109,115800,183420700,14410,14410,14410,14410,0
|
|
20240109,115700,183420700,14410,14410,14410,14410,1
|
|
20240109,115600,183406290,14410,14420,14420,14410,5
|
|
20240109,115500,183334230,14410,14410,14410,14410,101
|
|
20240109,115400,181878820,14410,14410,14410,14410,0
|
|
20240109,115300,181878820,14410,14410,14410,14410,5
|
|
20240109,115200,181806770,14410,14410,14410,14410,0
|
|
20240109,115100,181806770,14410,14410,14410,14410,0
|
|
20240109,115000,181806770,14410,14410,14410,14410,10
|
|
20240109,114900,181662670,14410,14410,14410,14410,0
|
|
20240109,114800,181662670,14410,14410,14410,14410,0
|
|
20240109,114700,181662670,14410,14410,14410,14410,0
|
|
20240109,114600,181662670,14410,14410,14410,14410,0
|
|
20240109,114500,181662670,14410,14410,14410,14410,0
|
|
20240109,114400,181662670,14410,14410,14410,14410,0
|
|
20240109,114300,181662670,14410,14410,14410,14410,0
|
|
20240109,114200,181662670,14410,14410,14410,14410,0
|
|
20240109,114100,181662670,14410,14410,14410,14410,0
|
|
20240109,114000,181662670,14410,14410,14410,14410,0
|
|
20240109,113900,181662670,14410,14410,14410,14410,0
|
|
20240109,113800,181662670,14410,14410,14410,14410,0
|
|
20240109,113700,181662670,14410,14410,14410,14410,8
|
|
20240109,113600,181547390,14410,14410,14410,14410,0
|
|
20240109,113500,181547390,14410,14410,14410,14410,200
|
|
20240109,113400,178665390,14410,14410,14410,14410,0
|
|
20240109,113300,178665390,14410,14410,14410,14410,0
|
|
20240109,113200,178665390,14410,14410,14410,14410,0
|
|
20240109,113100,178665390,14410,14410,14410,14410,0
|
|
20240109,113000,178665390,14410,14410,14410,14410,0
|
|
20240109,112900,178665390,14410,14410,14410,14410,0
|
|
20240109,112800,178665390,14410,14410,14410,14410,0
|
|
20240109,112700,178665390,14410,14410,14410,14410,0
|
|
20240109,112600,178665390,14410,14410,14410,14410,0
|
|
20240109,112500,178665390,14410,14410,14410,14410,0
|
|
20240109,112400,178665390,14410,14410,14410,14410,5
|
|
20240109,112300,178593340,14410,14410,14410,14410,0
|
|
20240109,112200,178593340,14410,14410,14410,14410,0
|
|
20240109,112100,178593340,14410,14410,14410,14410,0
|
|
20240109,112000,178593340,14410,14410,14410,14410,0
|
|
20240109,111900,178593340,14410,14410,14410,14410,0
|
|
20240109,111800,178593340,14410,14410,14410,14410,0
|
|
20240109,111700,178593340,14410,14410,14410,14410,0
|
|
20240109,111600,178593340,14410,14420,14430,14410,5
|
|
20240109,111500,178521220,14390,14390,14390,14390,0
|
|
20240109,111400,178521220,14390,14390,14390,14390,0
|
|
20240109,111300,178521220,14390,14390,14390,14390,0
|
|
20240109,111200,178521220,14390,14390,14390,14390,0
|
|
20240109,111100,178521220,14390,14390,14390,14390,0
|
|
20240109,111000,178521220,14390,14390,14390,14390,0
|
|
20240109,110900,178521220,14390,14390,14390,14390,0
|
|
20240109,110800,178521220,14390,14390,14390,14390,0
|
|
20240109,110700,178521220,14390,14390,14390,14390,0
|
|
20240109,110600,178521220,14390,14390,14390,14390,0
|
|
20240109,110500,178521220,14390,14390,14390,14390,15
|
|
20240109,110400,178305370,14410,14410,14410,14410,0
|
|
20240109,110300,178305370,14410,14410,14410,14410,0
|
|
20240109,110200,178305370,14410,14410,14410,14410,0
|
|
20240109,110100,178305370,14410,14410,14410,14410,0
|
|
20240109,110000,178305370,14410,14410,14410,14410,4
|
|
20240109,105900,178247730,14410,14410,14410,14410,3
|
|
20240109,105800,178204500,14410,14410,14410,14410,0
|
|
20240109,105700,178204500,14410,14410,14410,14410,0
|
|
20240109,105600,178204500,14410,14390,14410,14390,294
|
|
20240109,105500,173971560,14390,14410,14410,14390,201
|
|
20240109,105400,171078170,14420,14420,14420,14420,6
|
|
20240109,105300,170991650,14420,14420,14420,14420,5
|
|
20240109,105200,170919550,14410,14410,14410,14410,0
|
|
20240109,105100,170919550,14410,14410,14410,14410,60
|
|
20240109,105000,170054950,14410,14410,14410,14410,50
|
|
20240109,104900,169334450,14410,14410,14410,14410,3
|
|
20240109,104800,169291220,14420,14420,14420,14420,10
|
|
20240109,104700,169147020,14420,14420,14420,14420,0
|
|
20240109,104600,169147020,14420,14420,14420,14420,0
|
|
20240109,104500,169147020,14420,14420,14420,14420,0
|
|
20240109,104400,169147020,14420,14420,14420,14420,0
|
|
20240109,104300,169147020,14420,14420,14420,14420,3
|
|
20240109,104200,169103760,14420,14420,14420,14420,5
|
|
20240109,104100,169031660,14430,14430,14430,14430,0
|
|
20240109,104000,169031660,14430,14430,14430,14430,0
|
|
20240109,103900,169031660,14430,14420,14430,14420,251
|
|
20240109,103800,165412230,14430,14430,14430,14430,0
|
|
20240109,103700,165412230,14430,14430,14430,14430,0
|
|
20240109,103600,165412230,14430,14430,14430,14430,5
|
|
20240109,103500,165340080,14420,14420,14420,14420,7
|
|
20240109,103400,165239140,14420,14420,14420,14420,143
|
|
20240109,103300,163177080,14420,14420,14420,14420,0
|
|
20240109,103200,163177080,14420,14420,14420,14420,12
|
|
20240109,103100,163004040,14430,14430,14430,14430,10
|
|
20240109,103000,162859740,14440,14440,14440,14440,0
|
|
20240109,102900,162859740,14440,14440,14440,14440,5
|
|
20240109,102800,162787540,14430,14430,14430,14430,0
|
|
20240109,102700,162787540,14430,14430,14430,14430,0
|
|
20240109,102600,162787540,14430,14430,14430,14430,69
|
|
20240109,102500,161791870,14430,14430,14430,14430,0
|
|
20240109,102400,161791870,14430,14430,14430,14430,31
|
|
20240109,102300,161344540,14440,14440,14440,14440,0
|
|
20240109,102200,161344540,14440,14440,14440,14440,0
|
|
20240109,102100,161344540,14440,14440,14440,14440,0
|
|
20240109,102000,161344540,14440,14440,14440,14440,0
|
|
20240109,101900,161344540,14440,14440,14440,14440,10
|
|
20240109,101800,161200140,14450,14450,14450,14440,69
|
|
20240109,101700,160203100,14440,14440,14440,14440,19
|
|
20240109,101600,159928740,14440,14430,14440,14430,120
|
|
20240109,101500,158196040,14430,14410,14430,14410,178
|
|
20240109,101400,155628620,14410,14410,14410,14410,0
|
|
20240109,101300,155628620,14410,14410,14410,14410,0
|
|
20240109,101200,155628620,14410,14410,14410,14410,0
|
|
20240109,101100,155628620,14410,14400,14410,14400,834
|
|
20240109,101000,143612250,14370,14370,14370,14370,21
|
|
20240109,100900,143310480,14400,14400,14400,14400,0
|
|
20240109,100800,143310480,14400,14400,14400,14400,0
|
|
20240109,100700,143310480,14400,14400,14400,14400,0
|
|
20240109,100600,143310480,14400,14400,14400,14400,0
|
|
20240109,100500,143310480,14400,14400,14400,14400,0
|
|
20240109,100400,143310480,14400,14390,14400,14390,10
|
|
20240109,100300,143166490,14380,14380,14380,14380,0
|
|
20240109,100200,143166490,14380,14380,14380,14380,0
|
|
20240109,100100,143166490,14380,14380,14380,14380,0
|
|
20240109,100000,143166490,14380,14380,14380,14380,16
|
|
20240109,095900,142936410,14380,14380,14380,14380,0
|
|
20240109,095800,142936410,14380,14380,14380,14380,0
|
|
20240109,095700,142936410,14380,14380,14380,14380,0
|
|
20240109,095600,142936410,14380,14380,14380,14380,281
|
|
20240109,095500,138895630,14400,14400,14400,14400,79
|
|
20240109,095400,137758030,14400,14400,14400,14400,254
|
|
20240109,095300,134100430,14400,14390,14400,14390,100
|
|
20240109,095200,132660480,14370,14370,14370,14370,0
|
|
20240109,095100,132660480,14370,14370,14370,14370,0
|
|
20240109,095000,132660480,14370,14370,14370,14370,0
|
|
20240109,094900,132660480,14370,14370,14370,14370,35
|
|
20240109,094800,132157530,14380,14380,14380,14380,0
|
|
20240109,094700,132157530,14380,14390,14390,14380,65
|
|
20240109,094600,131222820,14400,14400,14400,14400,0
|
|
20240109,094500,131222820,14400,14400,14400,14400,0
|
|
20240109,094400,131222820,14400,14400,14400,14400,0
|
|
20240109,094300,131222820,14400,14400,14400,14400,1
|
|
20240109,094200,131208420,14400,14400,14400,14400,1
|
|
20240109,094100,131194020,14400,14400,14400,14400,1
|
|
20240109,094000,131179620,14400,14400,14400,14400,0
|
|
20240109,093900,131179620,14400,14380,14400,14380,147
|
|
20240109,093800,129062880,14380,14380,14380,14380,0
|
|
20240109,093700,129062880,14380,14380,14380,14380,0
|
|
20240109,093600,129062880,14380,14380,14380,14360,648
|
|
20240109,093500,119754640,14400,14400,14400,14400,1
|
|
20240109,093400,119740240,14380,14380,14380,14380,0
|
|
20240109,093300,119740240,14380,14390,14400,14360,105
|
|
20240109,093200,118231950,14380,14380,14380,14380,2
|
|
20240109,093100,118203190,14380,14370,14400,14360,128
|
|
20240109,093000,116360320,14370,14360,14370,14360,177
|
|
20240109,092900,113817230,14370,14370,14370,14370,0
|
|
20240109,092800,113817230,14370,14370,14370,14370,0
|
|
20240109,092700,113817230,14370,14370,14370,14370,1
|
|
20240109,092600,113802860,14370,14370,14370,14370,121
|
|
20240109,092500,112064090,14370,14370,14370,14370,1
|
|
20240109,092400,112049720,14330,14370,14370,14330,6
|
|
20240109,092300,111963700,14370,14370,14370,14370,10
|
|
20240109,092200,111820000,14330,14350,14350,14330,227
|
|
20240109,092100,108562890,14360,14360,14360,14360,567
|
|
20240109,092000,100420770,14370,14370,14370,14370,6
|
|
20240109,091900,100334550,14380,14380,14380,14380,10
|
|
20240109,091800,100190750,14390,14390,14390,14370,13
|
|
20240109,091700,100003700,14390,14390,14390,14380,7
|
|
20240109,091600,99902980,14390,14390,14390,14390,0
|
|
20240109,091500,99902980,14390,14390,14390,14390,0
|
|
20240109,091400,99902980,14390,14360,14390,14360,11
|
|
20240109,091300,99744800,14400,14400,14400,14380,16
|
|
20240109,091200,99514420,14400,14400,14400,14400,50
|
|
20240109,091100,98794420,14400,14400,14400,14400,0
|
|
20240109,091000,98794420,14400,14390,14400,14390,140
|
|
20240109,090900,96778540,14380,14360,14380,14360,850
|
|
20240109,090800,84564580,14350,14350,14350,14350,18
|
|
20240109,090700,84306280,14330,14330,14330,14330,3
|
|
20240109,090600,84263290,14340,14340,14340,14340,11
|
|
20240109,090500,84105550,14350,14350,14350,14350,69
|
|
20240109,090400,83115400,14340,14340,14340,14340,45
|
|
20240109,090300,82470100,14340,14340,14340,14340,3
|
|
20240109,090200,82427080,14340,14310,14340,14300,361
|
|
20240109,090100,77260540,14310,14300,14310,14300,301
|
|
20240109,090000,72956200,14300,14220,14300,14220,5130
|