659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,195600,1481608810,11030,11030,11030,11030,2223
|
|
20240112,195500,1481608810,11030,11030,11030,11030,0
|
|
20240112,195400,1481608810,11030,11030,11030,11030,0
|
|
20240112,195300,1481608810,11030,11030,11030,11030,0
|
|
20240112,195200,1481608810,11030,11030,11030,11030,0
|
|
20240112,195100,1481608810,11030,11030,11030,11030,0
|
|
20240112,195000,1481608810,11030,11030,11030,11030,0
|
|
20240112,194900,1481608810,11030,11030,11030,11030,0
|
|
20240112,194800,1481608810,11030,11030,11030,11030,0
|
|
20240112,194700,1481608810,11030,11030,11030,11030,0
|
|
20240112,194600,1481608810,11030,11030,11030,11030,0
|
|
20240112,194500,1481608810,11030,11030,11030,11030,0
|
|
20240112,194400,1481608810,11030,11030,11030,11030,0
|
|
20240112,194300,1481608810,11030,11030,11030,11030,0
|
|
20240112,194200,1481608810,11030,11030,11030,11030,0
|
|
20240112,194100,1481608810,11030,11030,11030,11030,0
|
|
20240112,194000,1481608810,11030,11030,11030,11030,0
|
|
20240112,193900,1481608810,11030,11030,11030,11030,0
|
|
20240112,193800,1481608810,11030,11030,11030,11030,0
|
|
20240112,193700,1481608810,11030,11030,11030,11030,0
|
|
20240112,193600,1481608810,11030,11030,11030,11030,0
|
|
20240112,193500,1481608810,11030,11030,11030,11030,0
|
|
20240112,193400,1481608810,11030,11030,11030,11030,0
|
|
20240112,193300,1481608810,11030,11030,11030,11030,0
|
|
20240112,193200,1481608810,11030,11030,11030,11030,0
|
|
20240112,193100,1481608810,11030,11030,11030,11030,0
|
|
20240112,193000,1481608810,11030,11030,11030,11030,0
|
|
20240112,192900,1481608810,11030,11030,11030,11030,0
|
|
20240112,192800,1481608810,11030,11030,11030,11030,0
|
|
20240112,192700,1481608810,11030,11030,11030,11030,0
|
|
20240112,192600,1481608810,11030,11030,11030,11030,2223
|
|
20240112,192500,1481608810,11030,11030,11030,11030,0
|
|
20240112,192400,1481608810,11030,11030,11030,11030,0
|
|
20240112,192300,1481608810,11030,11030,11030,11030,0
|
|
20240112,192200,1481608810,11030,11030,11030,11030,0
|
|
20240112,192100,1481608810,11030,11030,11030,11030,0
|
|
20240112,192000,1481608810,11030,11030,11030,11030,0
|
|
20240112,191900,1481608810,11030,11030,11030,11030,0
|
|
20240112,191800,1481608810,11030,11030,11030,11030,0
|
|
20240112,191700,1481608810,11030,11030,11030,11030,0
|
|
20240112,191600,1481608810,11030,11030,11030,11030,0
|
|
20240112,191500,1481608810,11030,11030,11030,11030,0
|
|
20240112,191400,1481608810,11030,11030,11030,11030,0
|
|
20240112,191300,1481608810,11030,11030,11030,11030,0
|
|
20240112,191200,1481608810,11030,11030,11030,11030,0
|
|
20240112,191100,1481608810,11030,11030,11030,11030,0
|
|
20240112,191000,1481608810,11030,11030,11030,11030,0
|
|
20240112,190900,1481608810,11030,11030,11030,11030,0
|
|
20240112,190800,1481608810,11030,11030,11030,11030,0
|
|
20240112,190700,1481608810,11030,11030,11030,11030,0
|
|
20240112,190600,1481608810,11030,11030,11030,11030,0
|
|
20240112,190500,1481608810,11030,11030,11030,11030,0
|
|
20240112,190400,1481608810,11030,11030,11030,11030,0
|
|
20240112,190300,1481608810,11030,11030,11030,11030,0
|
|
20240112,190200,1481608810,11030,11030,11030,11030,0
|
|
20240112,190100,1481608810,11030,11030,11030,11030,0
|
|
20240112,190000,1481608810,11030,11030,11030,11030,0
|
|
20240112,185900,1481608810,11030,11030,11030,11030,0
|
|
20240112,185800,1481608810,11030,11030,11030,11030,0
|
|
20240112,185700,1481608810,11030,11030,11030,11030,0
|
|
20240112,185600,1481608810,11030,11030,11030,11030,2223
|
|
20240112,185500,1481608810,11030,11030,11030,11030,0
|
|
20240112,185400,1481608810,11030,11030,11030,11030,0
|
|
20240112,185300,1481608810,11030,11030,11030,11030,0
|
|
20240112,185200,1481608810,11030,11030,11030,11030,0
|
|
20240112,185100,1481608810,11030,11030,11030,11030,0
|
|
20240112,185000,1481608810,11030,11030,11030,11030,0
|
|
20240112,184900,1481608810,11030,11030,11030,11030,0
|
|
20240112,184800,1481608810,11030,11030,11030,11030,0
|
|
20240112,184700,1481608810,11030,11030,11030,11030,0
|
|
20240112,184600,1481608810,11030,11030,11030,11030,0
|
|
20240112,184500,1481608810,11030,11030,11030,11030,0
|
|
20240112,184400,1481608810,11030,11030,11030,11030,0
|
|
20240112,184300,1481608810,11030,11030,11030,11030,0
|
|
20240112,184200,1481608810,11030,11030,11030,11030,0
|
|
20240112,184100,1481608810,11030,11030,11030,11030,0
|
|
20240112,184000,1481608810,11030,11030,11030,11030,0
|
|
20240112,183900,1481608810,11030,11030,11030,11030,0
|
|
20240112,183800,1481608810,11030,11030,11030,11030,0
|
|
20240112,183700,1481608810,11030,11030,11030,11030,0
|
|
20240112,183600,1481608810,11030,11030,11030,11030,0
|
|
20240112,183500,1481608810,11030,11030,11030,11030,0
|
|
20240112,183400,1481608810,11030,11030,11030,11030,0
|
|
20240112,183300,1481608810,11030,11030,11030,11030,0
|
|
20240112,183200,1481608810,11030,11030,11030,11030,0
|
|
20240112,183100,1481608810,11030,11030,11030,11030,0
|
|
20240112,183000,1481608810,11030,11030,11030,11030,0
|
|
20240112,182900,1481608810,11030,11030,11030,11030,0
|
|
20240112,182800,1481608810,11030,11030,11030,11030,0
|
|
20240112,182700,1481608810,11030,11030,11030,11030,0
|
|
20240112,182600,1481608810,11030,11030,11030,11030,2223
|
|
20240112,182500,1481608810,11030,11030,11030,11030,0
|
|
20240112,182400,1481608810,11030,11030,11030,11030,0
|
|
20240112,182300,1481608810,11030,11030,11030,11030,0
|
|
20240112,182200,1481608810,11030,11030,11030,11030,0
|
|
20240112,182100,1481608810,11030,11030,11030,11030,0
|
|
20240112,182000,1481608810,11030,11030,11030,11030,0
|
|
20240112,181900,1481608810,11030,11030,11030,11030,0
|
|
20240112,181800,1481608810,11030,11030,11030,11030,0
|
|
20240112,181700,1481608810,11030,11030,11030,11030,0
|
|
20240112,181600,1481608810,11030,11030,11030,11030,0
|
|
20240112,181500,1481608810,11030,11030,11030,11030,0
|
|
20240112,181400,1481608810,11030,11030,11030,11030,0
|
|
20240112,181300,1481608810,11030,11030,11030,11030,0
|
|
20240112,181200,1481608810,11030,11030,11030,11030,0
|
|
20240112,181100,1481608810,11030,11030,11030,11030,0
|
|
20240112,181000,1481608810,11030,11030,11030,11030,0
|
|
20240112,180900,1481608810,11030,11030,11030,11030,0
|
|
20240112,180800,1481608810,11030,11030,11030,11030,0
|
|
20240112,180700,1481608810,11030,11030,11030,11030,0
|
|
20240112,180600,1481608810,11030,11030,11030,11030,0
|
|
20240112,180500,1481608810,11030,11030,11030,11030,0
|
|
20240112,180400,1481608810,11030,11030,11030,11030,0
|
|
20240112,180300,1481608810,11030,11030,11030,11030,0
|
|
20240112,180200,1481608810,11030,11030,11030,11030,0
|
|
20240112,180100,1481608810,11030,11030,11030,11030,0
|
|
20240112,180000,1481608810,11030,11030,11030,11030,0
|
|
20240112,175900,1481608810,11030,11030,11030,11030,0
|
|
20240112,175800,1481608810,11030,11030,11030,11030,0
|
|
20240112,175700,1481608810,11030,11030,11030,11030,0
|
|
20240112,175600,1481608810,11030,11030,11030,11030,2223
|
|
20240112,175500,1481608810,11030,11030,11030,11030,0
|
|
20240112,175400,1481608810,11030,11030,11030,11030,0
|
|
20240112,175300,1481608810,11030,11030,11030,11030,0
|
|
20240112,175200,1481608810,11030,11030,11030,11030,0
|
|
20240112,175100,1481608810,11030,11030,11030,11030,0
|
|
20240112,175000,1481608810,11030,11030,11030,11030,0
|
|
20240112,174900,1481608810,11030,11030,11030,11030,0
|
|
20240112,174800,1481608810,11030,11030,11030,11030,0
|
|
20240112,174700,1481608810,11030,11030,11030,11030,0
|
|
20240112,174600,1481608810,11030,11030,11030,11030,0
|
|
20240112,174500,1481608810,11030,11030,11030,11030,0
|
|
20240112,174400,1481608810,11030,11030,11030,11030,0
|
|
20240112,174300,1481608810,11030,11030,11030,11030,0
|
|
20240112,174200,1481608810,11030,11030,11030,11030,0
|
|
20240112,174100,1481608810,11030,11030,11030,11030,0
|
|
20240112,174000,1481608810,11030,11030,11030,11030,0
|
|
20240112,173900,1481608810,11030,11030,11030,11030,0
|
|
20240112,173800,1481608810,11030,11030,11030,11030,0
|
|
20240112,173700,1481608810,11030,11030,11030,11030,0
|
|
20240112,173600,1481608810,11030,11030,11030,11030,0
|
|
20240112,173500,1481608810,11030,11030,11030,11030,0
|
|
20240112,173400,1481608810,11030,11030,11030,11030,0
|
|
20240112,173300,1481608810,11030,11030,11030,11030,0
|
|
20240112,173200,1481608810,11030,11030,11030,11030,0
|
|
20240112,173100,1481608810,11030,11030,11030,11030,0
|
|
20240112,173000,1481608810,11030,11030,11030,11030,0
|
|
20240112,172900,1481608810,11030,11030,11030,11030,0
|
|
20240112,172800,1481608810,11030,11030,11030,11030,0
|
|
20240112,172700,1481608810,11030,11030,11030,11030,0
|
|
20240112,172600,1481608810,11030,11030,11030,11030,2223
|
|
20240112,172500,1481608810,11030,11030,11030,11030,0
|
|
20240112,172400,1481608810,11030,11030,11030,11030,0
|
|
20240112,172300,1481608810,11030,11030,11030,11030,0
|
|
20240112,172200,1481608810,11030,11030,11030,11030,0
|
|
20240112,172100,1481608810,11030,11030,11030,11030,0
|
|
20240112,172000,1481608810,11030,11030,11030,11030,0
|
|
20240112,171900,1481608810,11030,11030,11030,11030,0
|
|
20240112,171800,1481608810,11030,11030,11030,11030,0
|
|
20240112,171700,1481608810,11030,11030,11030,11030,0
|
|
20240112,171600,1481608810,11030,11030,11030,11030,0
|
|
20240112,171500,1481608810,11030,11030,11030,11030,0
|
|
20240112,171400,1481608810,11030,11030,11030,11030,0
|
|
20240112,171300,1481608810,11030,11030,11030,11030,0
|
|
20240112,171200,1481608810,11030,11030,11030,11030,0
|
|
20240112,171100,1481608810,11030,11030,11030,11030,0
|
|
20240112,171000,1481608810,11030,11030,11030,11030,0
|
|
20240112,170900,1481608810,11030,11030,11030,11030,0
|
|
20240112,170800,1481608810,11030,11030,11030,11030,0
|
|
20240112,170700,1481608810,11030,11030,11030,11030,0
|
|
20240112,170600,1481608810,11030,11030,11030,11030,0
|
|
20240112,170500,1481608810,11030,11030,11030,11030,0
|
|
20240112,170400,1481608810,11030,11030,11030,11030,0
|
|
20240112,170300,1481608810,11030,11030,11030,11030,0
|
|
20240112,170200,1481608810,11030,11030,11030,11030,0
|
|
20240112,170100,1481608810,11030,11030,11030,11030,0
|
|
20240112,170000,1481608810,11030,11030,11030,11030,0
|
|
20240112,165900,1481608810,11030,11030,11030,11030,0
|
|
20240112,165800,1481608810,11030,11030,11030,11030,0
|
|
20240112,165700,1481608810,11030,11030,11030,11030,0
|
|
20240112,165600,1481608810,11030,11030,11030,11030,2223
|
|
20240112,165500,1481608810,11030,11030,11030,11030,0
|
|
20240112,165400,1481608810,11030,11030,11030,11030,0
|
|
20240112,165300,1481608810,11030,11030,11030,11030,0
|
|
20240112,165200,1481608810,11030,11030,11030,11030,0
|
|
20240112,165100,1481608810,11030,11030,11030,11030,0
|
|
20240112,165000,1481608810,11030,11030,11030,11030,0
|
|
20240112,164900,1481608810,11030,11030,11030,11030,0
|
|
20240112,164800,1481608810,11030,11030,11030,11030,0
|
|
20240112,164700,1481608810,11030,11030,11030,11030,0
|
|
20240112,164600,1481608810,11030,11030,11030,11030,0
|
|
20240112,164500,1481608810,11030,11030,11030,11030,0
|
|
20240112,164400,1481608810,11030,11030,11030,11030,0
|
|
20240112,164300,1481608810,11030,11030,11030,11030,0
|
|
20240112,164200,1481608810,11030,11030,11030,11030,0
|
|
20240112,164100,1481608810,11030,11030,11030,11030,0
|
|
20240112,164000,1481608810,11030,11030,11030,11030,0
|
|
20240112,163900,1481608810,11030,11030,11030,11030,0
|
|
20240112,163800,1481608810,11030,11030,11030,11030,0
|
|
20240112,163700,1481608810,11030,11030,11030,11030,0
|
|
20240112,163600,1481608810,11030,11030,11030,11030,0
|
|
20240112,163500,1481608810,11030,11030,11030,11030,0
|
|
20240112,163400,1481608810,11030,11030,11030,11030,0
|
|
20240112,163300,1481608810,11030,11030,11030,11030,0
|
|
20240112,163200,1481608810,11030,11030,11030,11030,0
|
|
20240112,163100,1481608810,11030,11030,11030,11030,0
|
|
20240112,163000,1481608810,11030,11030,11030,11030,0
|
|
20240112,162900,1481608810,11030,11030,11030,11030,0
|
|
20240112,162800,1481608810,11030,11030,11030,11030,0
|
|
20240112,162700,1481608810,11030,11030,11030,11030,0
|
|
20240112,162600,1481608810,11030,11030,11030,11030,2223
|
|
20240112,162500,1481608810,11030,11030,11030,11030,0
|
|
20240112,162400,1481608810,11030,11030,11030,11030,0
|
|
20240112,162300,1481608810,11030,11030,11030,11030,0
|
|
20240112,162200,1481608810,11030,11030,11030,11030,0
|
|
20240112,162100,1481608810,11030,11030,11030,11030,0
|
|
20240112,162000,1481608810,11030,11030,11030,11030,0
|
|
20240112,161900,1481608810,11030,11030,11030,11030,0
|
|
20240112,161800,1481608810,11030,11030,11030,11030,0
|
|
20240112,161700,1481608810,11030,11030,11030,11030,0
|
|
20240112,161600,1481608810,11030,11030,11030,11030,0
|
|
20240112,161500,1481608810,11030,11030,11030,11030,0
|
|
20240112,161400,1481608810,11030,11030,11030,11030,0
|
|
20240112,161300,1481608810,11030,11030,11030,11030,0
|
|
20240112,161200,1481608810,11030,11030,11030,11030,0
|
|
20240112,161100,1481608810,11030,11030,11030,11030,0
|
|
20240112,161000,1481608810,11030,11030,11030,11030,0
|
|
20240112,160900,1481608810,11030,11030,11030,11030,0
|
|
20240112,160800,1481608810,11030,11030,11030,11030,0
|
|
20240112,160700,1481608810,11030,11030,11030,11030,0
|
|
20240112,160600,1481608810,11030,11030,11030,11030,0
|
|
20240112,160500,1481608810,11030,11030,11030,11030,0
|
|
20240112,160400,1481608810,11030,11030,11030,11030,0
|
|
20240112,160300,1481608810,11030,11030,11030,11030,0
|
|
20240112,160200,1481608810,11030,11030,11030,11030,0
|
|
20240112,160100,1481608810,11030,11030,11030,11030,0
|
|
20240112,160000,1481608810,11030,11030,11030,11030,0
|
|
20240112,155900,1481608810,11030,11030,11030,11030,0
|
|
20240112,155800,1481608810,11030,11030,11030,11030,0
|
|
20240112,155700,1481608810,11030,11030,11030,11030,0
|
|
20240112,155600,1481608810,11030,11030,11030,11030,2223
|
|
20240112,155500,1481608810,11030,11030,11030,11030,0
|
|
20240112,155400,1481608810,11030,11030,11030,11030,0
|
|
20240112,155300,1481608810,11030,11030,11030,11030,0
|
|
20240112,155200,1481608810,11030,11030,11030,11030,0
|
|
20240112,155100,1481608810,11030,11030,11030,11030,0
|
|
20240112,155000,1481608810,11030,11030,11030,11030,0
|
|
20240112,154900,1481608810,11030,11030,11030,11030,0
|
|
20240112,154800,1481608810,11030,11030,11030,11030,0
|
|
20240112,154700,1481608810,11030,11030,11030,11030,0
|
|
20240112,154600,1481608810,11030,11030,11030,11030,0
|
|
20240112,154500,1481608810,11030,11030,11030,11030,0
|
|
20240112,154400,1481608810,11030,11030,11030,11030,0
|
|
20240112,154300,1481608810,11030,11030,11030,11030,0
|
|
20240112,154200,1481608810,11030,11030,11030,11030,0
|
|
20240112,154100,1481608810,11030,11030,11030,11030,0
|
|
20240112,154000,1481608810,11030,11030,11030,11030,0
|
|
20240112,153900,1481608810,11030,11030,11030,11030,0
|
|
20240112,153800,1481608810,11030,11030,11030,11030,0
|
|
20240112,153700,1481608810,11030,11030,11030,11030,0
|
|
20240112,153600,1481608810,11030,11030,11030,11030,0
|
|
20240112,153500,1481608810,11030,11030,11030,11030,0
|
|
20240112,153400,1481608810,11030,11030,11030,11030,0
|
|
20240112,153300,1481608810,11030,11030,11030,11030,0
|
|
20240112,153200,1481608810,11030,11030,11030,11030,0
|
|
20240112,153100,1481608810,11030,11030,11030,11030,0
|
|
20240112,153000,1481608810,11030,11030,11030,11030,2223
|
|
20240112,152900,1457089120,10920,10920,10920,10920,0
|
|
20240112,152800,1457089120,10920,10920,10920,10920,0
|
|
20240112,152700,1457089120,10920,10920,10920,10920,0
|
|
20240112,152600,1457089120,10920,10920,10920,10920,0
|
|
20240112,152500,1457089120,10920,10920,10920,10920,0
|
|
20240112,152400,1457089120,10920,10920,10920,10920,0
|
|
20240112,152300,1457089120,10920,10920,10920,10920,0
|
|
20240112,152200,1457089120,10920,10920,10920,10920,0
|
|
20240112,152100,1457089120,10920,10920,10920,10920,0
|
|
20240112,152000,1457089120,10920,10920,10920,10920,0
|
|
20240112,151900,1457089120,10920,11000,11000,10920,135
|
|
20240112,151800,1455612380,10920,10920,10920,10920,729
|
|
20240112,151700,1447651700,10910,10910,10920,10900,310
|
|
20240112,151600,1444268630,10910,10870,10910,10870,1995
|
|
20240112,151500,1422527560,10880,10900,10900,10790,7113
|
|
20240112,151400,1345684500,10910,10900,10910,10900,31
|
|
20240112,151300,1345346470,10900,10910,10910,10900,1733
|
|
20240112,151200,1326440790,10910,10890,10910,10890,723
|
|
20240112,151100,1318560080,10900,10910,10980,10800,12660
|
|
20240112,151000,1181420420,10910,10900,10910,10900,166
|
|
20240112,150900,1179609590,10900,10900,10910,10900,108
|
|
20240112,150800,1178432340,10900,10890,10910,10890,670
|
|
20240112,150700,1171125270,10890,10890,10900,10890,52
|
|
20240112,150600,1170558830,10890,10890,10890,10890,42
|
|
20240112,150500,1170101450,10880,10880,10880,10880,0
|
|
20240112,150400,1170101450,10880,10890,10890,10880,75
|
|
20240112,150300,1169285290,10880,10880,10880,10880,162
|
|
20240112,150200,1167522730,10880,10880,10880,10880,39
|
|
20240112,150100,1167098410,10900,10900,10900,10900,17
|
|
20240112,150000,1166913110,10910,10910,10910,10910,6
|
|
20240112,145900,1166847650,10920,10890,10930,10880,85
|
|
20240112,145800,1165920370,10890,10890,10900,10890,38
|
|
20240112,145700,1165506450,10890,10900,10900,10890,42
|
|
20240112,145600,1165049010,10920,10910,10920,10910,22
|
|
20240112,145500,1164808940,10930,10930,10930,10930,0
|
|
20240112,145400,1164808940,10930,10900,10930,10900,328
|
|
20240112,145300,1161225080,10900,10870,10900,10840,182
|
|
20240112,145200,1159247630,10870,10860,10870,10840,1082
|
|
20240112,145100,1147507210,10860,10890,10890,10860,3315
|
|
20240112,145000,1111492760,10890,10900,10900,10890,26
|
|
20240112,144900,1111209590,10910,10870,10910,10870,58
|
|
20240112,144800,1110577540,10870,10870,10890,10860,315
|
|
20240112,144700,1107152370,10870,10870,10870,10870,505
|
|
20240112,144600,1101663020,10860,10860,10860,10860,6
|
|
20240112,144500,1101597860,10880,10850,10880,10850,58
|
|
20240112,144400,1100967580,10850,10850,10850,10850,18
|
|
20240112,144300,1100772280,10880,10880,10880,10850,2376
|
|
20240112,144200,1074991080,10880,10890,10890,10870,5932
|
|
20240112,144100,1010489960,10890,10900,10910,10890,58
|
|
20240112,144000,1009857720,10890,10890,10890,10890,15
|
|
20240112,143900,1009694370,10890,10920,10920,10890,1500
|
|
20240112,143800,993347060,10920,10920,10930,10920,108
|
|
20240112,143700,992167140,10910,10910,10910,10910,23
|
|
20240112,143600,991916210,10910,10920,10920,10910,36
|
|
20240112,143500,991523100,10910,10890,10910,10890,2902
|
|
20240112,143400,959891190,10890,10910,10910,10890,370
|
|
20240112,143300,955859800,10910,10910,10910,10910,18
|
|
20240112,143200,955663420,10910,10920,10920,10910,36
|
|
20240112,143100,955270470,10920,10930,10930,10920,22
|
|
20240112,143000,955030190,10920,10900,10920,10900,2022
|
|
20240112,142900,932990050,10900,10910,10910,10900,35
|
|
20240112,142800,932608380,10910,10900,10910,10900,41
|
|
20240112,142700,932161250,10900,10900,10910,10900,419
|
|
20240112,142600,927593980,10900,10900,10900,10900,5
|
|
20240112,142500,927539480,10900,10920,10930,10900,2041
|
|
20240112,142400,905281080,10920,10920,10920,10920,36
|
|
20240112,142300,904887960,10910,10920,10920,10910,716
|
|
20240112,142200,897076220,10920,10920,10920,10920,5
|
|
20240112,142100,897021620,10920,10950,10950,10910,7324
|
|
20240112,142000,816980730,10950,10950,10950,10950,118
|
|
20240112,141900,815688630,10950,10950,10950,10950,0
|
|
20240112,141800,815688630,10950,10950,10950,10950,237
|
|
20240112,141700,813093480,10960,10950,10960,10950,24
|
|
20240112,141600,812830670,10950,10950,10950,10950,53
|
|
20240112,141500,812250320,10950,10950,10950,10950,23
|
|
20240112,141400,811998470,10950,10960,10960,10950,195
|
|
20240112,141300,809861600,10960,10960,10960,10960,22
|
|
20240112,141200,809620480,10970,10960,10970,10960,37
|
|
20240112,141100,809214940,10960,10960,10960,10960,22
|
|
20240112,141000,808973820,10960,10960,10960,10960,18
|
|
20240112,140900,808776540,10980,10970,10980,10970,178
|
|
20240112,140800,806823870,10970,10970,10980,10970,39
|
|
20240112,140700,806396000,10970,10970,10970,10970,22
|
|
20240112,140600,806154660,10970,10970,10970,10970,5
|
|
20240112,140500,806099810,10970,10970,10970,10970,0
|
|
20240112,140400,806099810,10970,10970,10970,10970,78
|
|
20240112,140300,805244150,10970,10970,10970,10970,5
|
|
20240112,140200,805189300,10970,10970,10970,10970,1
|
|
20240112,140100,805178330,10960,10960,10970,10960,190
|
|
20240112,140000,803095910,10960,10960,10960,10960,10
|
|
20240112,135900,802986310,10950,10960,10960,10950,53
|
|
20240112,135800,802405840,10970,10970,10970,10970,0
|
|
20240112,135700,802405840,10970,10970,10970,10970,1
|
|
20240112,135600,802394870,10970,10970,10970,10970,4
|
|
20240112,135500,802350990,10970,10960,10970,10960,7
|
|
20240112,135400,802274250,10960,10960,10960,10960,0
|
|
20240112,135300,802274250,10960,10950,10960,10940,305
|
|
20240112,135200,798934980,10960,10960,10960,10960,5
|
|
20240112,135100,798880180,10960,10960,10960,10960,0
|
|
20240112,135000,798880180,10960,10960,10960,10960,8
|
|
20240112,134900,798792500,10950,10950,10950,10950,0
|
|
20240112,134800,798792500,10950,10950,10950,10950,5
|
|
20240112,134700,798737750,10950,10950,10950,10950,5
|
|
20240112,134600,798683000,10950,10950,10950,10950,156
|
|
20240112,134500,796974800,10950,10950,10950,10950,177
|
|
20240112,134400,795036650,10950,10950,10950,10950,1000
|
|
20240112,134300,784086650,10960,10970,10970,10960,128
|
|
20240112,134200,782683300,10970,10970,10970,10970,71
|
|
20240112,134100,781904430,10980,10980,10980,10980,0
|
|
20240112,134000,781904430,10980,10980,10980,10980,0
|
|
20240112,133900,781904430,10980,10980,10980,10980,0
|
|
20240112,133800,781904430,10980,10980,10980,10980,1
|
|
20240112,133700,781893450,10980,10980,10980,10980,10
|
|
20240112,133600,781783650,10980,10980,10980,10980,0
|
|
20240112,133500,781783650,10980,10980,10980,10980,170
|
|
20240112,133400,779917050,10980,10980,10980,10980,3
|
|
20240112,133300,779884110,10970,10970,10970,10970,25
|
|
20240112,133200,779609860,10980,10980,10980,10980,0
|
|
20240112,133100,779609860,10980,10980,10980,10980,10
|
|
20240112,133000,779500060,10980,10980,10980,10980,1831
|
|
20240112,132900,759395680,10980,10980,10980,10980,5
|
|
20240112,132800,759340780,10980,10980,10980,10980,5
|
|
20240112,132700,759285880,10980,10980,10980,10970,164
|
|
20240112,132600,757485170,10950,10950,10950,10950,0
|
|
20240112,132500,757485170,10950,10950,10950,10950,10
|
|
20240112,132400,757375670,10950,10950,10950,10950,0
|
|
20240112,132300,757375670,10950,10950,10950,10950,1
|
|
20240112,132200,757364720,10950,10950,10950,10950,5
|
|
20240112,132100,757309970,10950,10970,10970,10950,15
|
|
20240112,132000,757145690,10950,10990,10990,10950,900
|
|
20240112,131900,747274690,10950,10950,10950,10950,0
|
|
20240112,131800,747274690,10950,10980,10980,10950,876
|
|
20240112,131700,737677610,10990,10990,10990,10990,0
|
|
20240112,131600,737677610,10990,10990,10990,10990,0
|
|
20240112,131500,737677610,10990,10990,10990,10990,1
|
|
20240112,131400,737666620,10990,10990,10990,10990,1
|
|
20240112,131300,737655630,10990,10990,10990,10990,1
|
|
20240112,131200,737644640,11000,11000,11000,11000,0
|
|
20240112,131100,737644640,11000,11000,11000,11000,1
|
|
20240112,131000,737633640,11040,11040,11040,11040,0
|
|
20240112,130900,737633640,11040,10990,11040,10990,500
|
|
20240112,130800,732118990,10990,10990,10990,10990,5
|
|
20240112,130700,732064040,10990,10990,10990,10990,0
|
|
20240112,130600,732064040,10990,10990,10990,10990,0
|
|
20240112,130500,732064040,10990,10990,10990,10990,0
|
|
20240112,130400,732064040,10990,10990,10990,10990,67
|
|
20240112,130300,731327710,10990,10990,10990,10990,15
|
|
20240112,130200,731162860,10990,10960,11000,10960,20
|
|
20240112,130100,730943160,10960,10960,10960,10960,0
|
|
20240112,130000,730943160,10960,10960,10960,10960,5
|
|
20240112,125900,730888360,10960,10960,10960,10960,5
|
|
20240112,125800,730833560,10950,10960,10960,10950,3505
|
|
20240112,125700,692419810,10960,10960,10960,10960,6300
|
|
20240112,125600,623371810,10960,10970,10970,10960,2000
|
|
20240112,125500,601451780,10970,10970,10970,10970,1012
|
|
20240112,125400,590350140,10970,11000,11000,10970,1132
|
|
20240112,125300,577928060,11000,11000,11000,11000,0
|
|
20240112,125200,577928060,11000,11000,11000,11000,1
|
|
20240112,125100,577917060,11000,11000,11000,11000,7
|
|
20240112,125000,577840060,10960,10960,10960,10960,2
|
|
20240112,124900,577818140,10970,10990,10990,10970,1400
|
|
20240112,124800,562459320,10990,10990,10990,10990,42
|
|
20240112,124700,561997740,10990,10990,10990,10990,7
|
|
20240112,124600,561920810,10970,10970,10970,10970,1328
|
|
20240112,124500,547352650,10970,10990,10990,10970,47
|
|
20240112,124400,546836970,10980,10990,10990,10970,2002
|
|
20240112,124300,524862730,11000,10990,11000,10990,2422
|
|
20240112,124200,498244830,10990,11010,11010,10990,3300
|
|
20240112,124100,461959450,11010,11010,11010,11010,0
|
|
20240112,124000,461959450,11010,11000,11010,11000,13
|
|
20240112,123900,461816420,11000,11010,11010,11000,1900
|
|
20240112,123800,440903050,11020,11020,11020,11020,139
|
|
20240112,123700,439371270,11020,11030,11030,11020,461
|
|
20240112,123600,434289950,11030,11040,11040,11030,196
|
|
20240112,123500,432126220,11050,11050,11050,11050,45
|
|
20240112,123400,431628970,11050,11050,11050,11050,55
|
|
20240112,123300,431021220,11050,11050,11050,11050,30
|
|
20240112,123200,430689720,11050,11050,11050,11050,131
|
|
20240112,123100,429242170,11050,11060,11060,11050,309
|
|
20240112,123000,425825480,11060,11060,11060,11060,0
|
|
20240112,122900,425825480,11060,11060,11060,11060,54
|
|
20240112,122800,425228240,11060,11070,11070,11060,2
|
|
20240112,122700,425206110,11060,11060,11060,11060,0
|
|
20240112,122600,425206110,11060,11060,11060,11060,2
|
|
20240112,122500,425183990,11070,11070,11070,11070,1
|
|
20240112,122400,425172920,11070,11070,11070,11070,75
|
|
20240112,122300,424342670,11060,11060,11060,11060,12
|
|
20240112,122200,424209950,11050,11050,11050,11050,0
|
|
20240112,122100,424209950,11050,11050,11050,11050,4
|
|
20240112,122000,424165750,11060,11060,11060,11060,2
|
|
20240112,121900,424143630,11050,11050,11050,11050,72
|
|
20240112,121800,423348030,11060,11060,11060,11060,69
|
|
20240112,121700,422584890,11060,11060,11060,11060,316
|
|
20240112,121600,419089930,11060,11060,11060,11060,14
|
|
20240112,121500,418935090,11060,11060,11060,11060,0
|
|
20240112,121400,418935090,11060,11060,11060,11060,200
|
|
20240112,121300,416723090,11070,11070,11070,11070,40
|
|
20240112,121200,416280290,11070,11070,11070,11070,2
|
|
20240112,121100,416258150,11070,11070,11070,11070,0
|
|
20240112,121000,416258150,11070,11070,11070,11070,6
|
|
20240112,120900,416191730,11080,11080,11080,11080,1
|
|
20240112,120800,416180650,11080,11080,11080,11080,100
|
|
20240112,120700,415072650,11080,11080,11080,11080,3
|
|
20240112,120600,415039410,11080,11080,11080,11080,10
|
|
20240112,120500,414928610,11080,11080,11080,11080,119
|
|
20240112,120400,413610090,11110,11110,11110,11110,1
|
|
20240112,120300,413598980,11120,11090,11120,11090,48
|
|
20240112,120200,413066540,11070,11070,11070,11070,26
|
|
20240112,120100,412778720,11080,11080,11080,11080,17
|
|
20240112,120000,412590360,11090,11080,11090,11080,15
|
|
20240112,115900,412424040,11080,11080,11080,11080,5
|
|
20240112,115800,412368640,11070,11070,11070,11070,10
|
|
20240112,115700,412257940,11070,11070,11070,11070,3
|
|
20240112,115600,412224730,11070,11070,11070,11070,0
|
|
20240112,115500,412224730,11070,11070,11070,11070,10
|
|
20240112,115400,412114030,11070,11070,11070,11070,0
|
|
20240112,115300,412114030,11070,11070,11070,11070,0
|
|
20240112,115200,412114030,11070,11080,11080,11070,6
|
|
20240112,115100,412047580,11060,11060,11060,11060,14
|
|
20240112,115000,411892740,11060,11060,11060,11060,0
|
|
20240112,114900,411892740,11060,11060,11060,11060,0
|
|
20240112,114800,411892740,11060,11060,11060,11060,3
|
|
20240112,114700,411859560,11080,11080,11080,11080,0
|
|
20240112,114600,411859560,11080,11080,11080,11080,1
|
|
20240112,114500,411848480,11060,11060,11060,11060,5
|
|
20240112,114400,411793180,11050,11050,11050,11050,0
|
|
20240112,114300,411793180,11050,11050,11050,11050,13
|
|
20240112,114200,411649530,11050,11050,11050,11050,100
|
|
20240112,114100,410544530,11060,11060,11060,11060,0
|
|
20240112,114000,410544530,11060,11060,11060,11060,2
|
|
20240112,113900,410522410,11060,11060,11060,11060,10
|
|
20240112,113800,410411810,11050,11050,11050,11050,3
|
|
20240112,113700,410378660,11060,11070,11080,11060,13
|
|
20240112,113600,410234710,11070,11070,11070,11070,7
|
|
20240112,113500,410157220,11070,11070,11070,11070,0
|
|
20240112,113400,410157220,11070,11070,11070,11070,0
|
|
20240112,113300,410157220,11070,11070,11070,11070,3
|
|
20240112,113200,410124010,11080,11080,11080,11080,2
|
|
20240112,113100,410101850,11080,11060,11080,11060,10
|
|
20240112,113000,409991110,11060,11060,11060,11060,1
|
|
20240112,112900,409980050,11060,11060,11060,11060,1
|
|
20240112,112800,409968990,11050,11050,11050,11050,8
|
|
20240112,112700,409880590,11060,11060,11060,11060,8
|
|
20240112,112600,409792110,11060,11060,11060,11060,0
|
|
20240112,112500,409792110,11060,11060,11060,11060,0
|
|
20240112,112400,409792110,11060,11060,11060,11060,4
|
|
20240112,112300,409747870,11060,11060,11060,11060,1
|
|
20240112,112200,409736810,11050,11050,11050,11050,0
|
|
20240112,112100,409736810,11050,11050,11050,11050,10
|
|
20240112,112000,409626310,11050,11050,11050,11050,4
|
|
20240112,111900,409582110,11040,11040,11040,11040,3
|
|
20240112,111800,409548990,11050,11040,11050,11040,5
|
|
20240112,111700,409493780,11040,11040,11040,11040,63
|
|
20240112,111600,408798260,11050,11050,11050,11050,0
|
|
20240112,111500,408798260,11050,11050,11050,11050,455
|
|
20240112,111400,403770510,11060,11060,11060,11050,7
|
|
20240112,111300,403693120,11060,11060,11060,11060,5
|
|
20240112,111200,403637820,11060,11070,11070,11060,4
|
|
20240112,111100,403593560,11060,11060,11060,11060,0
|
|
20240112,111000,403593560,11060,11050,11070,11050,11
|
|
20240112,110900,403471930,11050,11060,11060,11050,9
|
|
20240112,110800,403372420,11050,11050,11050,11050,12
|
|
20240112,110700,403239820,11060,11060,11060,11060,2
|
|
20240112,110600,403217700,11060,11060,11060,11060,3
|
|
20240112,110500,403184520,11060,11050,11060,11050,7
|
|
20240112,110400,403107120,11050,11050,11050,11050,1
|
|
20240112,110300,403096070,11050,11050,11050,11050,0
|
|
20240112,110200,403096070,11050,11050,11050,11050,6
|
|
20240112,110100,403029770,11040,11040,11040,11040,7
|
|
20240112,110000,402952490,11040,11040,11040,11040,3
|
|
20240112,105900,402919370,11040,11040,11040,11040,4
|
|
20240112,105800,402875210,11040,11040,11040,11040,6
|
|
20240112,105700,402808970,11040,11050,11050,11040,10
|
|
20240112,105600,402698540,11080,11080,11080,11080,5
|
|
20240112,105500,402643140,11040,11040,11040,11040,3
|
|
20240112,105400,402610020,11080,11040,11080,11040,6
|
|
20240112,105300,402543740,11010,11010,11010,11010,0
|
|
20240112,105200,402543740,11010,11040,11040,11010,401
|
|
20240112,105100,398123050,11030,11030,11030,11030,25
|
|
20240112,105000,397847300,11030,11030,11030,11030,8
|
|
20240112,104900,397759060,11020,11020,11020,11020,0
|
|
20240112,104800,397759060,11020,11020,11020,11020,0
|
|
20240112,104700,397759060,11020,11020,11020,11020,45
|
|
20240112,104600,397263160,11020,11020,11020,11020,5
|
|
20240112,104500,397208060,11020,11020,11020,11020,3
|
|
20240112,104400,397175000,11090,11090,11090,11090,5
|
|
20240112,104300,397119550,11020,11020,11020,11020,10
|
|
20240112,104200,397009350,11000,11000,11000,11000,0
|
|
20240112,104100,397009350,11000,11020,11020,11000,1004
|
|
20240112,104000,385956820,11030,11030,11030,11030,5
|
|
20240112,103900,385901670,11030,11030,11030,11030,5
|
|
20240112,103800,385846520,11030,11030,11030,11030,0
|
|
20240112,103700,385846520,11030,11030,11030,11030,0
|
|
20240112,103600,385846520,11030,11030,11030,11030,7
|
|
20240112,103500,385769310,11040,11040,11040,11040,5
|
|
20240112,103400,385714110,11040,11040,11040,11040,15
|
|
20240112,103300,385548510,11040,11050,11050,11040,150
|
|
20240112,103200,383892300,11050,11050,11050,11050,5
|
|
20240112,103100,383837050,11050,11050,11050,11050,8
|
|
20240112,103000,383748650,11050,11080,11080,11050,30
|
|
20240112,102900,383417110,11090,11080,11090,11080,6
|
|
20240112,102800,383350620,11080,11080,11080,11080,5
|
|
20240112,102700,383295220,11080,11060,11080,11060,494
|
|
20240112,102600,377831560,10990,11080,11080,10990,8904
|
|
20240112,102500,279792260,11080,11050,11080,11040,236
|
|
20240112,102400,277177550,11040,11040,11040,11040,5
|
|
20240112,102300,277122350,11040,11040,11040,11040,0
|
|
20240112,102200,277122350,11040,11080,11080,11040,87
|
|
20240112,102100,276161830,11050,11050,11080,11050,403
|
|
20240112,102000,271697490,11050,11050,11050,11050,8
|
|
20240112,101900,271609090,11050,11050,11050,11050,8
|
|
20240112,101800,271520690,11040,11040,11040,11040,100
|
|
20240112,101700,270416690,11050,11050,11050,11050,66
|
|
20240112,101600,269687390,11050,11050,11050,11050,5
|
|
20240112,101500,269632140,11050,11050,11050,11050,29
|
|
20240112,101400,269311690,11040,11040,11040,11040,5
|
|
20240112,101300,269256490,11040,11040,11040,11040,0
|
|
20240112,101200,269256490,11040,11040,11050,11040,8
|
|
20240112,101100,269168160,11040,11040,11040,11040,0
|
|
20240112,101000,269168160,11040,11040,11040,11040,5
|
|
20240112,100900,269112960,11040,11040,11040,11040,231
|
|
20240112,100800,266562720,11020,11020,11020,11020,254
|
|
20240112,100700,263763640,11020,11020,11020,11010,462
|
|
20240112,100600,258672410,11020,11020,11020,11020,2
|
|
20240112,100500,258650370,11020,11020,11020,11020,395
|
|
20240112,100400,254297470,11020,11050,11050,11020,248
|
|
20240112,100300,251563100,11060,11070,11070,11060,59
|
|
20240112,100200,250910300,11070,11070,11070,11070,8
|
|
20240112,100100,250821740,11040,11040,11040,11040,598
|
|
20240112,100000,244219820,11020,11020,11020,11020,170
|
|
20240112,095900,242346420,11020,11020,11020,11020,655
|
|
20240112,095800,235128320,11020,11020,11020,11020,152
|
|
20240112,095700,233453280,11010,11020,11020,11010,55
|
|
20240112,095600,232847200,11020,11020,11020,11020,4
|
|
20240112,095500,232803120,11020,11040,11040,11020,364
|
|
20240112,095400,228791780,11080,11080,11080,11080,0
|
|
20240112,095300,228791780,11080,11020,11090,11020,5
|
|
20240112,095200,228736550,11020,11020,11020,11020,0
|
|
20240112,095100,228736550,11020,11020,11020,11020,122
|
|
20240112,095000,227392110,11020,11020,11020,11020,5
|
|
20240112,094900,227337010,11020,11040,11100,11020,1601
|
|
20240112,094800,209685570,11040,11040,11040,11040,134
|
|
20240112,094700,208206210,11040,11060,11060,11040,5
|
|
20240112,094600,208150980,11040,11100,11100,11040,484
|
|
20240112,094500,202803590,11100,11120,11120,11100,6
|
|
20240112,094400,202736960,11120,11100,11120,11100,7
|
|
20240112,094300,202659220,11100,11110,11130,11100,54
|
|
20240112,094200,202058610,11100,11100,11100,11100,5
|
|
20240112,094100,202003110,11100,11100,11100,11100,36
|
|
20240112,094000,201603510,11110,11110,11110,11110,50
|
|
20240112,093900,201048010,11110,11090,11110,11040,301
|
|
20240112,093800,197719880,11100,11120,11120,11100,46
|
|
20240112,093700,197208450,11080,11080,11080,11080,111
|
|
20240112,093600,195978570,11080,11090,11090,11080,5
|
|
20240112,093500,195923160,11070,11060,11130,11060,37
|
|
20240112,093400,195513220,11060,11060,11060,11060,155
|
|
20240112,093300,193798920,11060,11070,11070,11040,269
|
|
20240112,093200,190823720,11070,11100,11100,11070,173
|
|
20240112,093100,188908280,11100,11100,11100,11100,13
|
|
20240112,093000,188763980,11070,11120,11120,11070,1600
|
|
20240112,092900,170993450,11120,11170,11180,11120,2254
|
|
20240112,092800,145906380,11180,11200,11200,11180,1678
|
|
20240112,092700,127128950,11200,11200,11200,11200,77
|
|
20240112,092600,126266550,11200,11250,11250,11200,1232
|
|
20240112,092500,112439840,11250,11250,11250,11250,5
|
|
20240112,092400,112383590,11250,11250,11250,11250,2
|
|
20240112,092300,112361090,11360,11350,11360,11350,52
|
|
20240112,092200,111770390,11350,11340,11350,11340,10
|
|
20240112,092100,111656900,11360,11350,11360,11350,8
|
|
20240112,092000,111566040,11360,11320,11360,11320,1958
|
|
20240112,091900,89330360,11350,11310,11350,11230,2608
|
|
20240112,091800,59750490,11210,11250,11330,11210,1097
|
|
20240112,091700,47341270,11190,11190,11190,11190,5
|
|
20240112,091600,47285320,11180,11180,11180,11180,0
|
|
20240112,091500,47285320,11180,11210,11210,11180,50
|
|
20240112,091400,46726090,11190,11190,11190,11180,12
|
|
20240112,091300,46591890,11180,11180,11180,11180,0
|
|
20240112,091200,46591890,11180,11240,11240,11180,1446
|
|
20240112,091100,30401520,11230,11230,11230,11230,0
|
|
20240112,091000,30401520,11230,11230,11230,11230,176
|
|
20240112,090900,28425040,11230,11260,11260,11230,2
|
|
20240112,090800,28402550,11260,11260,11260,11260,30
|
|
20240112,090700,28064750,11260,11260,11260,11260,513
|
|
20240112,090600,22288370,11250,11230,11250,11230,91
|
|
20240112,090500,21264720,11220,11210,11220,11210,31
|
|
20240112,090400,20916950,11200,11200,11200,11200,5
|
|
20240112,090300,20860950,11200,11200,11200,11200,3
|
|
20240112,090200,20827350,11190,11190,11190,11190,5
|
|
20240112,090100,20771400,11180,11270,11270,11180,1021
|
|
20240112,090000,9352370,11210,11250,11250,11210,832
|