687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,202400,360880800,13200,13200,13200,13200,635
|
|
20240109,202300,360880800,13200,13200,13200,13200,0
|
|
20240109,202200,360880800,13200,13200,13200,13200,0
|
|
20240109,202100,360880800,13200,13200,13200,13200,0
|
|
20240109,202000,360880800,13200,13200,13200,13200,0
|
|
20240109,201900,360880800,13200,13200,13200,13200,0
|
|
20240109,201800,360880800,13200,13200,13200,13200,0
|
|
20240109,201700,360880800,13200,13200,13200,13200,0
|
|
20240109,201600,360880800,13200,13200,13200,13200,0
|
|
20240109,201500,360880800,13200,13200,13200,13200,0
|
|
20240109,201400,360880800,13200,13200,13200,13200,0
|
|
20240109,201300,360880800,13200,13200,13200,13200,0
|
|
20240109,201200,360880800,13200,13200,13200,13200,0
|
|
20240109,201100,360880800,13200,13200,13200,13200,0
|
|
20240109,201000,360880800,13200,13200,13200,13200,0
|
|
20240109,200900,360880800,13200,13200,13200,13200,0
|
|
20240109,200800,360880800,13200,13200,13200,13200,0
|
|
20240109,200700,360880800,13200,13200,13200,13200,0
|
|
20240109,200600,360880800,13200,13200,13200,13200,0
|
|
20240109,200500,360880800,13200,13200,13200,13200,0
|
|
20240109,200400,360880800,13200,13200,13200,13200,0
|
|
20240109,200300,360880800,13200,13200,13200,13200,0
|
|
20240109,200200,360880800,13200,13200,13200,13200,0
|
|
20240109,200100,360880800,13200,13200,13200,13200,0
|
|
20240109,200000,360880800,13200,13200,13200,13200,0
|
|
20240109,195900,360880800,13200,13200,13200,13200,0
|
|
20240109,195800,360880800,13200,13200,13200,13200,0
|
|
20240109,195700,360880800,13200,13200,13200,13200,0
|
|
20240109,195600,360880800,13200,13200,13200,13200,0
|
|
20240109,195500,360880800,13200,13200,13200,13200,0
|
|
20240109,195400,360880800,13200,13200,13200,13200,635
|
|
20240109,195300,360880800,13200,13200,13200,13200,0
|
|
20240109,195200,360880800,13200,13200,13200,13200,0
|
|
20240109,195100,360880800,13200,13200,13200,13200,0
|
|
20240109,195000,360880800,13200,13200,13200,13200,0
|
|
20240109,194900,360880800,13200,13200,13200,13200,0
|
|
20240109,194800,360880800,13200,13200,13200,13200,0
|
|
20240109,194700,360880800,13200,13200,13200,13200,0
|
|
20240109,194600,360880800,13200,13200,13200,13200,0
|
|
20240109,194500,360880800,13200,13200,13200,13200,0
|
|
20240109,194400,360880800,13200,13200,13200,13200,0
|
|
20240109,194300,360880800,13200,13200,13200,13200,0
|
|
20240109,194200,360880800,13200,13200,13200,13200,0
|
|
20240109,194100,360880800,13200,13200,13200,13200,0
|
|
20240109,194000,360880800,13200,13200,13200,13200,0
|
|
20240109,193900,360880800,13200,13200,13200,13200,0
|
|
20240109,193800,360880800,13200,13200,13200,13200,0
|
|
20240109,193700,360880800,13200,13200,13200,13200,0
|
|
20240109,193600,360880800,13200,13200,13200,13200,0
|
|
20240109,193500,360880800,13200,13200,13200,13200,0
|
|
20240109,193400,360880800,13200,13200,13200,13200,0
|
|
20240109,193300,360880800,13200,13200,13200,13200,0
|
|
20240109,193200,360880800,13200,13200,13200,13200,0
|
|
20240109,193100,360880800,13200,13200,13200,13200,0
|
|
20240109,193000,360880800,13200,13200,13200,13200,0
|
|
20240109,192900,360880800,13200,13200,13200,13200,0
|
|
20240109,192800,360880800,13200,13200,13200,13200,0
|
|
20240109,192700,360880800,13200,13200,13200,13200,0
|
|
20240109,192600,360880800,13200,13200,13200,13200,0
|
|
20240109,192500,360880800,13200,13200,13200,13200,0
|
|
20240109,192400,360880800,13200,13200,13200,13200,635
|
|
20240109,192300,360880800,13200,13200,13200,13200,0
|
|
20240109,192200,360880800,13200,13200,13200,13200,0
|
|
20240109,192100,360880800,13200,13200,13200,13200,0
|
|
20240109,192000,360880800,13200,13200,13200,13200,0
|
|
20240109,191900,360880800,13200,13200,13200,13200,0
|
|
20240109,191800,360880800,13200,13200,13200,13200,0
|
|
20240109,191700,360880800,13200,13200,13200,13200,0
|
|
20240109,191600,360880800,13200,13200,13200,13200,0
|
|
20240109,191500,360880800,13200,13200,13200,13200,0
|
|
20240109,191400,360880800,13200,13200,13200,13200,0
|
|
20240109,191300,360880800,13200,13200,13200,13200,0
|
|
20240109,191200,360880800,13200,13200,13200,13200,0
|
|
20240109,191100,360880800,13200,13200,13200,13200,0
|
|
20240109,191000,360880800,13200,13200,13200,13200,0
|
|
20240109,190900,360880800,13200,13200,13200,13200,0
|
|
20240109,190800,360880800,13200,13200,13200,13200,0
|
|
20240109,190700,360880800,13200,13200,13200,13200,0
|
|
20240109,190600,360880800,13200,13200,13200,13200,0
|
|
20240109,190500,360880800,13200,13200,13200,13200,0
|
|
20240109,190400,360880800,13200,13200,13200,13200,0
|
|
20240109,190300,360880800,13200,13200,13200,13200,0
|
|
20240109,190200,360880800,13200,13200,13200,13200,0
|
|
20240109,190100,360880800,13200,13200,13200,13200,0
|
|
20240109,190000,360880800,13200,13200,13200,13200,0
|
|
20240109,185900,360880800,13200,13200,13200,13200,0
|
|
20240109,185800,360880800,13200,13200,13200,13200,0
|
|
20240109,185700,360880800,13200,13200,13200,13200,0
|
|
20240109,185600,360880800,13200,13200,13200,13200,0
|
|
20240109,185500,360880800,13200,13200,13200,13200,0
|
|
20240109,185400,360880800,13200,13200,13200,13200,635
|
|
20240109,185300,360880800,13200,13200,13200,13200,0
|
|
20240109,185200,360880800,13200,13200,13200,13200,0
|
|
20240109,185100,360880800,13200,13200,13200,13200,0
|
|
20240109,185000,360880800,13200,13200,13200,13200,0
|
|
20240109,184900,360880800,13200,13200,13200,13200,0
|
|
20240109,184800,360880800,13200,13200,13200,13200,0
|
|
20240109,184700,360880800,13200,13200,13200,13200,0
|
|
20240109,184600,360880800,13200,13200,13200,13200,0
|
|
20240109,184500,360880800,13200,13200,13200,13200,0
|
|
20240109,184400,360880800,13200,13200,13200,13200,0
|
|
20240109,184300,360880800,13200,13200,13200,13200,0
|
|
20240109,184200,360880800,13200,13200,13200,13200,0
|
|
20240109,184100,360880800,13200,13200,13200,13200,0
|
|
20240109,184000,360880800,13200,13200,13200,13200,0
|
|
20240109,183900,360880800,13200,13200,13200,13200,0
|
|
20240109,183800,360880800,13200,13200,13200,13200,0
|
|
20240109,183700,360880800,13200,13200,13200,13200,0
|
|
20240109,183600,360880800,13200,13200,13200,13200,0
|
|
20240109,183500,360880800,13200,13200,13200,13200,0
|
|
20240109,183400,360880800,13200,13200,13200,13200,0
|
|
20240109,183300,360880800,13200,13200,13200,13200,0
|
|
20240109,183200,360880800,13200,13200,13200,13200,0
|
|
20240109,183100,360880800,13200,13200,13200,13200,0
|
|
20240109,183000,360880800,13200,13200,13200,13200,0
|
|
20240109,182900,360880800,13200,13200,13200,13200,0
|
|
20240109,182800,360880800,13200,13200,13200,13200,0
|
|
20240109,182700,360880800,13200,13200,13200,13200,0
|
|
20240109,182600,360880800,13200,13200,13200,13200,0
|
|
20240109,182500,360880800,13200,13200,13200,13200,0
|
|
20240109,182400,360880800,13200,13200,13200,13200,635
|
|
20240109,182300,360880800,13200,13200,13200,13200,0
|
|
20240109,182200,360880800,13200,13200,13200,13200,0
|
|
20240109,182100,360880800,13200,13200,13200,13200,0
|
|
20240109,182000,360880800,13200,13200,13200,13200,0
|
|
20240109,181900,360880800,13200,13200,13200,13200,0
|
|
20240109,181800,360880800,13200,13200,13200,13200,0
|
|
20240109,181700,360880800,13200,13200,13200,13200,0
|
|
20240109,181600,360880800,13200,13200,13200,13200,0
|
|
20240109,181500,360880800,13200,13200,13200,13200,0
|
|
20240109,181400,360880800,13200,13200,13200,13200,0
|
|
20240109,181300,360880800,13200,13200,13200,13200,0
|
|
20240109,181200,360880800,13200,13200,13200,13200,0
|
|
20240109,181100,360880800,13200,13200,13200,13200,0
|
|
20240109,181000,360880800,13200,13200,13200,13200,0
|
|
20240109,180900,360880800,13200,13200,13200,13200,0
|
|
20240109,180800,360880800,13200,13200,13200,13200,0
|
|
20240109,180700,360880800,13200,13200,13200,13200,0
|
|
20240109,180600,360880800,13200,13200,13200,13200,0
|
|
20240109,180500,360880800,13200,13200,13200,13200,0
|
|
20240109,180400,360880800,13200,13200,13200,13200,0
|
|
20240109,180300,360880800,13200,13200,13200,13200,0
|
|
20240109,180200,360880800,13200,13200,13200,13200,0
|
|
20240109,180100,360880800,13200,13200,13200,13200,0
|
|
20240109,180000,360880800,13200,13200,13200,13200,0
|
|
20240109,175900,360880800,13200,13200,13200,13200,0
|
|
20240109,175800,360880800,13200,13200,13200,13200,0
|
|
20240109,175700,360880800,13200,13200,13200,13200,0
|
|
20240109,175600,360880800,13200,13200,13200,13200,0
|
|
20240109,175500,360880800,13200,13200,13200,13200,0
|
|
20240109,175400,360880800,13200,13200,13200,13200,635
|
|
20240109,175300,360880800,13200,13200,13200,13200,0
|
|
20240109,175200,360880800,13200,13200,13200,13200,0
|
|
20240109,175100,360880800,13200,13200,13200,13200,0
|
|
20240109,175000,360880800,13200,13200,13200,13200,0
|
|
20240109,174900,360880800,13200,13200,13200,13200,0
|
|
20240109,174800,360880800,13200,13200,13200,13200,0
|
|
20240109,174700,360880800,13200,13200,13200,13200,0
|
|
20240109,174600,360880800,13200,13200,13200,13200,0
|
|
20240109,174500,360880800,13200,13200,13200,13200,0
|
|
20240109,174400,360880800,13200,13200,13200,13200,0
|
|
20240109,174300,360880800,13200,13200,13200,13200,0
|
|
20240109,174200,360880800,13200,13200,13200,13200,0
|
|
20240109,174100,360880800,13200,13200,13200,13200,0
|
|
20240109,174000,360880800,13200,13200,13200,13200,0
|
|
20240109,173900,360880800,13200,13200,13200,13200,0
|
|
20240109,173800,360880800,13200,13200,13200,13200,0
|
|
20240109,173700,360880800,13200,13200,13200,13200,0
|
|
20240109,173600,360880800,13200,13200,13200,13200,0
|
|
20240109,173500,360880800,13200,13200,13200,13200,0
|
|
20240109,173400,360880800,13200,13200,13200,13200,0
|
|
20240109,173300,360880800,13200,13200,13200,13200,0
|
|
20240109,173200,360880800,13200,13200,13200,13200,0
|
|
20240109,173100,360880800,13200,13200,13200,13200,0
|
|
20240109,173000,360880800,13200,13200,13200,13200,0
|
|
20240109,172900,360880800,13200,13200,13200,13200,0
|
|
20240109,172800,360880800,13200,13200,13200,13200,0
|
|
20240109,172700,360880800,13200,13200,13200,13200,0
|
|
20240109,172600,360880800,13200,13200,13200,13200,0
|
|
20240109,172500,360880800,13200,13200,13200,13200,0
|
|
20240109,172400,360880800,13200,13200,13200,13200,635
|
|
20240109,172300,360880800,13200,13200,13200,13200,0
|
|
20240109,172200,360880800,13200,13200,13200,13200,0
|
|
20240109,172100,360880800,13200,13200,13200,13200,0
|
|
20240109,172000,360880800,13200,13200,13200,13200,0
|
|
20240109,171900,360880800,13200,13200,13200,13200,0
|
|
20240109,171800,360880800,13200,13200,13200,13200,0
|
|
20240109,171700,360880800,13200,13200,13200,13200,0
|
|
20240109,171600,360880800,13200,13200,13200,13200,0
|
|
20240109,171500,360880800,13200,13200,13200,13200,0
|
|
20240109,171400,360880800,13200,13200,13200,13200,0
|
|
20240109,171300,360880800,13200,13200,13200,13200,0
|
|
20240109,171200,360880800,13200,13200,13200,13200,0
|
|
20240109,171100,360880800,13200,13200,13200,13200,0
|
|
20240109,171000,360880800,13200,13200,13200,13200,0
|
|
20240109,170900,360880800,13200,13200,13200,13200,0
|
|
20240109,170800,360880800,13200,13200,13200,13200,0
|
|
20240109,170700,360880800,13200,13200,13200,13200,0
|
|
20240109,170600,360880800,13200,13200,13200,13200,0
|
|
20240109,170500,360880800,13200,13200,13200,13200,0
|
|
20240109,170400,360880800,13200,13200,13200,13200,0
|
|
20240109,170300,360880800,13200,13200,13200,13200,0
|
|
20240109,170200,360880800,13200,13200,13200,13200,0
|
|
20240109,170100,360880800,13200,13200,13200,13200,0
|
|
20240109,170000,360880800,13200,13200,13200,13200,0
|
|
20240109,165900,360880800,13200,13200,13200,13200,0
|
|
20240109,165800,360880800,13200,13200,13200,13200,0
|
|
20240109,165700,360880800,13200,13200,13200,13200,0
|
|
20240109,165600,360880800,13200,13200,13200,13200,0
|
|
20240109,165500,360880800,13200,13200,13200,13200,0
|
|
20240109,165400,360880800,13200,13200,13200,13200,635
|
|
20240109,165300,360880800,13200,13200,13200,13200,0
|
|
20240109,165200,360880800,13200,13200,13200,13200,0
|
|
20240109,165100,360880800,13200,13200,13200,13200,0
|
|
20240109,165000,360880800,13200,13200,13200,13200,0
|
|
20240109,164900,360880800,13200,13200,13200,13200,0
|
|
20240109,164800,360880800,13200,13200,13200,13200,0
|
|
20240109,164700,360880800,13200,13200,13200,13200,0
|
|
20240109,164600,360880800,13200,13200,13200,13200,0
|
|
20240109,164500,360880800,13200,13200,13200,13200,0
|
|
20240109,164400,360880800,13200,13200,13200,13200,0
|
|
20240109,164300,360880800,13200,13200,13200,13200,0
|
|
20240109,164200,360880800,13200,13200,13200,13200,0
|
|
20240109,164100,360880800,13200,13200,13200,13200,0
|
|
20240109,164000,360880800,13200,13200,13200,13200,0
|
|
20240109,163900,360880800,13200,13200,13200,13200,0
|
|
20240109,163800,360880800,13200,13200,13200,13200,0
|
|
20240109,163700,360880800,13200,13200,13200,13200,0
|
|
20240109,163600,360880800,13200,13200,13200,13200,0
|
|
20240109,163500,360880800,13200,13200,13200,13200,0
|
|
20240109,163400,360880800,13200,13200,13200,13200,0
|
|
20240109,163300,360880800,13200,13200,13200,13200,0
|
|
20240109,163200,360880800,13200,13200,13200,13200,0
|
|
20240109,163100,360880800,13200,13200,13200,13200,0
|
|
20240109,163000,360880800,13200,13200,13200,13200,0
|
|
20240109,162900,360880800,13200,13200,13200,13200,0
|
|
20240109,162800,360880800,13200,13200,13200,13200,0
|
|
20240109,162700,360880800,13200,13200,13200,13200,0
|
|
20240109,162600,360880800,13200,13200,13200,13200,0
|
|
20240109,162500,360880800,13200,13200,13200,13200,0
|
|
20240109,162400,360880800,13200,13200,13200,13200,635
|
|
20240109,162300,360880800,13200,13200,13200,13200,0
|
|
20240109,162200,360880800,13200,13200,13200,13200,0
|
|
20240109,162100,360880800,13200,13200,13200,13200,0
|
|
20240109,162000,360880800,13200,13200,13200,13200,0
|
|
20240109,161900,360880800,13200,13200,13200,13200,0
|
|
20240109,161800,360880800,13200,13200,13200,13200,0
|
|
20240109,161700,360880800,13200,13200,13200,13200,0
|
|
20240109,161600,360880800,13200,13200,13200,13200,0
|
|
20240109,161500,360880800,13200,13200,13200,13200,0
|
|
20240109,161400,360880800,13200,13200,13200,13200,0
|
|
20240109,161300,360880800,13200,13200,13200,13200,0
|
|
20240109,161200,360880800,13200,13200,13200,13200,0
|
|
20240109,161100,360880800,13200,13200,13200,13200,0
|
|
20240109,161000,360880800,13200,13200,13200,13200,0
|
|
20240109,160900,360880800,13200,13200,13200,13200,0
|
|
20240109,160800,360880800,13200,13200,13200,13200,0
|
|
20240109,160700,360880800,13200,13200,13200,13200,0
|
|
20240109,160600,360880800,13200,13200,13200,13200,0
|
|
20240109,160500,360880800,13200,13200,13200,13200,0
|
|
20240109,160400,360880800,13200,13200,13200,13200,0
|
|
20240109,160300,360880800,13200,13200,13200,13200,0
|
|
20240109,160200,360880800,13200,13200,13200,13200,0
|
|
20240109,160100,360880800,13200,13200,13200,13200,0
|
|
20240109,160000,360880800,13200,13200,13200,13200,0
|
|
20240109,155900,360880800,13200,13200,13200,13200,0
|
|
20240109,155800,360880800,13200,13200,13200,13200,0
|
|
20240109,155700,360880800,13200,13200,13200,13200,0
|
|
20240109,155600,360880800,13200,13200,13200,13200,0
|
|
20240109,155500,360880800,13200,13200,13200,13200,0
|
|
20240109,155400,360880800,13200,13200,13200,13200,635
|
|
20240109,155300,360880800,13200,13200,13200,13200,0
|
|
20240109,155200,360880800,13200,13200,13200,13200,0
|
|
20240109,155100,360880800,13200,13200,13200,13200,0
|
|
20240109,155000,360880800,13200,13200,13200,13200,0
|
|
20240109,154900,360880800,13200,13200,13200,13200,0
|
|
20240109,154800,360880800,13200,13200,13200,13200,0
|
|
20240109,154700,360880800,13200,13200,13200,13200,0
|
|
20240109,154600,360880800,13200,13200,13200,13200,0
|
|
20240109,154500,360880800,13200,13200,13200,13200,0
|
|
20240109,154400,360880800,13200,13200,13200,13200,0
|
|
20240109,154300,360880800,13200,13200,13200,13200,0
|
|
20240109,154200,360880800,13200,13200,13200,13200,0
|
|
20240109,154100,360880800,13200,13200,13200,13200,0
|
|
20240109,154000,360880800,13200,13200,13200,13200,0
|
|
20240109,153900,360880800,13200,13200,13200,13200,0
|
|
20240109,153800,360880800,13200,13200,13200,13200,0
|
|
20240109,153700,360880800,13200,13200,13200,13200,0
|
|
20240109,153600,360880800,13200,13200,13200,13200,0
|
|
20240109,153500,360880800,13200,13200,13200,13200,0
|
|
20240109,153400,360880800,13200,13200,13200,13200,0
|
|
20240109,153300,360880800,13200,13200,13200,13200,0
|
|
20240109,153200,360880800,13200,13200,13200,13200,0
|
|
20240109,153100,360880800,13200,13200,13200,13200,0
|
|
20240109,153000,360880800,13200,13200,13200,13200,635
|
|
20240109,152900,352498800,13210,13210,13210,13210,0
|
|
20240109,152800,352498800,13210,13210,13210,13210,0
|
|
20240109,152700,352498800,13210,13210,13210,13210,0
|
|
20240109,152600,352498800,13210,13210,13210,13210,0
|
|
20240109,152500,352498800,13210,13210,13210,13210,0
|
|
20240109,152400,352498800,13210,13210,13210,13210,0
|
|
20240109,152300,352498800,13210,13210,13210,13210,0
|
|
20240109,152200,352498800,13210,13210,13210,13210,0
|
|
20240109,152100,352498800,13210,13210,13210,13210,0
|
|
20240109,152000,352498800,13210,13210,13210,13210,0
|
|
20240109,151900,352498800,13210,13210,13210,13210,5
|
|
20240109,151800,352432750,13220,13210,13220,13210,120
|
|
20240109,151700,350846550,13210,13210,13210,13210,21
|
|
20240109,151600,350569140,13220,13220,13220,13220,32
|
|
20240109,151500,350146100,13220,13220,13220,13220,0
|
|
20240109,151400,350146100,13220,13220,13220,13220,0
|
|
20240109,151300,350146100,13220,13210,13220,13210,144
|
|
20240109,151200,348243200,13210,13210,13210,13210,0
|
|
20240109,151100,348243200,13210,13210,13210,13210,20
|
|
20240109,151000,347979000,13210,13190,13210,13190,121
|
|
20240109,150900,346382610,13200,13200,13200,13200,25
|
|
20240109,150800,346052610,13200,13210,13210,13200,366
|
|
20240109,150700,341220750,13220,13220,13220,13220,0
|
|
20240109,150600,341220750,13220,13220,13220,13220,0
|
|
20240109,150500,341220750,13220,13220,13220,13220,0
|
|
20240109,150400,341220750,13220,13230,13230,13220,45
|
|
20240109,150300,340625840,13230,13220,13230,13220,11
|
|
20240109,150200,340480320,13230,13230,13230,13230,0
|
|
20240109,150100,340480320,13230,13230,13230,13230,1
|
|
20240109,150000,340467090,13230,13210,13230,13210,116
|
|
20240109,145900,338933480,13210,13210,13210,13210,53
|
|
20240109,145800,338233350,13210,13210,13210,13210,10
|
|
20240109,145700,338101250,13230,13230,13230,13230,0
|
|
20240109,145600,338101250,13230,13230,13230,13230,10
|
|
20240109,145500,337968950,13210,13210,13210,13210,0
|
|
20240109,145400,337968950,13210,13230,13230,13210,2
|
|
20240109,145300,337942510,13220,13220,13220,13220,71
|
|
20240109,145200,337003890,13220,13220,13220,13220,1
|
|
20240109,145100,336990670,13220,13220,13220,13220,1
|
|
20240109,145000,336977450,13220,13220,13220,13220,0
|
|
20240109,144900,336977450,13220,13220,13220,13220,0
|
|
20240109,144800,336977450,13220,13220,13220,13220,3
|
|
20240109,144700,336937790,13210,13210,13210,13210,6
|
|
20240109,144600,336858530,13200,13200,13200,13200,0
|
|
20240109,144500,336858530,13200,13200,13200,13200,0
|
|
20240109,144400,336858530,13200,13190,13200,13190,18
|
|
20240109,144300,336621020,13200,13200,13200,13200,0
|
|
20240109,144200,336621020,13200,13200,13200,13200,0
|
|
20240109,144100,336621020,13200,13200,13200,13200,3
|
|
20240109,144000,336581420,13200,13200,13200,13200,0
|
|
20240109,143900,336581420,13200,13200,13200,13200,0
|
|
20240109,143800,336581420,13200,13200,13200,13200,29
|
|
20240109,143700,336198620,13200,13200,13200,13200,0
|
|
20240109,143600,336198620,13200,13200,13200,13200,0
|
|
20240109,143500,336198620,13200,13200,13200,13200,0
|
|
20240109,143400,336198620,13200,13200,13200,13200,46
|
|
20240109,143300,335591420,13200,13200,13200,13200,0
|
|
20240109,143200,335591420,13200,13200,13200,13200,6
|
|
20240109,143100,335512220,13200,13200,13200,13200,0
|
|
20240109,143000,335512220,13200,13200,13200,13200,51
|
|
20240109,142900,334839020,13190,13190,13190,13190,0
|
|
20240109,142800,334839020,13190,13190,13190,13190,1
|
|
20240109,142700,334825830,13190,13190,13190,13190,0
|
|
20240109,142600,334825830,13190,13200,13200,13190,13
|
|
20240109,142500,334654350,13190,13190,13190,13190,2
|
|
20240109,142400,334627970,13190,13190,13190,13190,0
|
|
20240109,142300,334627970,13190,13190,13190,13190,21
|
|
20240109,142200,334350980,13200,13200,13200,13200,8
|
|
20240109,142100,334245380,13200,13200,13200,13200,0
|
|
20240109,142000,334245380,13200,13220,13230,13200,113
|
|
20240109,141900,332751680,13200,13200,13200,13200,0
|
|
20240109,141800,332751680,13200,13200,13200,13200,16
|
|
20240109,141700,332540480,13200,13200,13200,13200,0
|
|
20240109,141600,332540480,13200,13200,13200,13200,0
|
|
20240109,141500,332540480,13200,13200,13200,13200,0
|
|
20240109,141400,332540480,13200,13180,13200,13180,332
|
|
20240109,141300,328158570,13180,13180,13180,13180,0
|
|
20240109,141200,328158570,13180,13180,13180,13180,1
|
|
20240109,141100,328145390,13180,13180,13180,13180,1
|
|
20240109,141000,328132210,13170,13170,13170,13170,0
|
|
20240109,140900,328132210,13170,13170,13170,13170,52
|
|
20240109,140800,327447370,13170,13170,13170,13170,26
|
|
20240109,140700,327104950,13170,13170,13170,13170,75
|
|
20240109,140600,326117200,13170,13170,13170,13170,0
|
|
20240109,140500,326117200,13170,13170,13170,13170,125
|
|
20240109,140400,324470950,13160,13160,13160,13160,30
|
|
20240109,140300,324076150,13170,13170,13170,13170,100
|
|
20240109,140200,322759150,13150,13150,13150,13150,263
|
|
20240109,140100,319300700,13150,13150,13150,13150,0
|
|
20240109,140000,319300700,13150,13150,13150,13150,0
|
|
20240109,135900,319300700,13150,13150,13150,13150,0
|
|
20240109,135800,319300700,13150,13150,13150,13150,0
|
|
20240109,135700,319300700,13150,13150,13150,13150,0
|
|
20240109,135600,319300700,13150,13150,13150,13150,139
|
|
20240109,135500,317472850,13150,13150,13150,13150,1
|
|
20240109,135400,317459700,13150,13150,13150,13150,3
|
|
20240109,135300,317420250,13150,13150,13150,13150,0
|
|
20240109,135200,317420250,13150,13150,13150,13150,0
|
|
20240109,135100,317420250,13150,13150,13150,13150,8
|
|
20240109,135000,317315050,13150,13150,13150,13150,0
|
|
20240109,134900,317315050,13150,13150,13150,13150,0
|
|
20240109,134800,317315050,13150,13150,13150,13150,2
|
|
20240109,134700,317288750,13150,13130,13150,13130,237
|
|
20240109,134600,314175880,13130,13130,13130,13130,0
|
|
20240109,134500,314175880,13130,13130,13130,13130,0
|
|
20240109,134400,314175880,13130,13130,13130,13130,0
|
|
20240109,134300,314175880,13130,13130,13130,13130,12
|
|
20240109,134200,314018320,13130,13100,13130,13100,159
|
|
20240109,134100,311931770,13100,13120,13120,13100,7
|
|
20240109,134000,311839990,13130,13130,13130,13130,0
|
|
20240109,133900,311839990,13130,13130,13130,13130,0
|
|
20240109,133800,311839990,13130,13130,13130,13130,0
|
|
20240109,133700,311839990,13130,13130,13130,13130,0
|
|
20240109,133600,311839990,13130,13130,13130,13130,0
|
|
20240109,133500,311839990,13130,13130,13130,13130,3
|
|
20240109,133400,311800600,13100,13100,13100,13100,0
|
|
20240109,133300,311800600,13100,13100,13100,13100,0
|
|
20240109,133200,311800600,13100,13100,13100,13100,500
|
|
20240109,133100,305250600,13080,13080,13080,13080,109
|
|
20240109,133000,303824880,13100,13100,13100,13100,0
|
|
20240109,132900,303824880,13100,13100,13100,13100,3
|
|
20240109,132800,303785580,13100,13130,13130,13100,835
|
|
20240109,132700,292841950,13140,13140,13140,13140,511
|
|
20240109,132600,286127410,13150,13150,13150,13150,17
|
|
20240109,132500,285903860,13150,13150,13150,13150,20
|
|
20240109,132400,285640860,13150,13150,13150,13150,10
|
|
20240109,132300,285509360,13150,13150,13150,13150,0
|
|
20240109,132200,285509360,13150,13150,13150,13150,1171
|
|
20240109,132100,270110710,13160,13160,13160,13160,5
|
|
20240109,132000,270044910,13150,13150,13150,13150,0
|
|
20240109,131900,270044910,13150,13150,13150,13150,206
|
|
20240109,131800,267336010,13160,13160,13160,13160,0
|
|
20240109,131700,267336010,13160,13160,13160,13160,0
|
|
20240109,131600,267336010,13160,13160,13160,13160,0
|
|
20240109,131500,267336010,13160,13160,13160,13160,0
|
|
20240109,131400,267336010,13160,13160,13160,13160,17
|
|
20240109,131300,267112290,13160,13160,13160,13160,0
|
|
20240109,131200,267112290,13160,13160,13160,13160,0
|
|
20240109,131100,267112290,13160,13160,13160,13160,0
|
|
20240109,131000,267112290,13160,13160,13160,13160,0
|
|
20240109,130900,267112290,13160,13160,13160,13160,50
|
|
20240109,130800,266454290,13160,13160,13160,13160,0
|
|
20240109,130700,266454290,13160,13160,13160,13160,0
|
|
20240109,130600,266454290,13160,13160,13160,13160,0
|
|
20240109,130500,266454290,13160,13160,13160,13160,9
|
|
20240109,130400,266335850,13170,13170,13170,13170,0
|
|
20240109,130300,266335850,13170,13170,13170,13170,0
|
|
20240109,130200,266335850,13170,13170,13170,13170,0
|
|
20240109,130100,266335850,13170,13170,13170,13170,0
|
|
20240109,130000,266335850,13170,13170,13170,13170,10
|
|
20240109,125900,266204150,13160,13160,13160,13160,0
|
|
20240109,125800,266204150,13160,13160,13160,13160,0
|
|
20240109,125700,266204150,13160,13160,13160,13160,0
|
|
20240109,125600,266204150,13160,13160,13160,13160,0
|
|
20240109,125500,266204150,13160,13160,13170,13160,590
|
|
20240109,125400,258439650,13170,13170,13170,13170,170
|
|
20240109,125300,256200750,13170,13170,13170,13170,1208
|
|
20240109,125200,240291390,13170,13170,13170,13170,0
|
|
20240109,125100,240291390,13170,13170,13170,13170,0
|
|
20240109,125000,240291390,13170,13180,13180,13170,120
|
|
20240109,124900,238710680,13180,13180,13180,13180,0
|
|
20240109,124800,238710680,13180,13180,13180,13180,0
|
|
20240109,124700,238710680,13180,13180,13180,13180,0
|
|
20240109,124600,238710680,13180,13180,13180,13180,0
|
|
20240109,124500,238710680,13180,13180,13180,13180,0
|
|
20240109,124400,238710680,13180,13180,13180,13180,1
|
|
20240109,124300,238697500,13200,13200,13200,13200,0
|
|
20240109,124200,238697500,13200,13200,13200,13200,4
|
|
20240109,124100,238644700,13180,13190,13190,13180,299
|
|
20240109,124000,234703870,13190,13190,13190,13190,0
|
|
20240109,123900,234703870,13190,13200,13200,13190,367
|
|
20240109,123800,229859510,13200,13200,13200,13200,0
|
|
20240109,123700,229859510,13200,13200,13200,13200,69
|
|
20240109,123600,228948710,13200,13200,13200,13200,20
|
|
20240109,123500,228684710,13230,13230,13230,13230,0
|
|
20240109,123400,228684710,13230,13230,13230,13230,0
|
|
20240109,123300,228684710,13230,13230,13230,13230,0
|
|
20240109,123200,228684710,13230,13230,13230,13230,0
|
|
20240109,123100,228684710,13230,13200,13230,13200,25
|
|
20240109,123000,228354680,13200,13200,13200,13200,0
|
|
20240109,122900,228354680,13200,13200,13200,13200,0
|
|
20240109,122800,228354680,13200,13200,13200,13200,0
|
|
20240109,122700,228354680,13200,13200,13200,13200,0
|
|
20240109,122600,228354680,13200,13200,13200,13200,10
|
|
20240109,122500,228222680,13200,13200,13200,13200,11
|
|
20240109,122400,228077480,13230,13230,13230,13230,0
|
|
20240109,122300,228077480,13230,13230,13230,13230,0
|
|
20240109,122200,228077480,13230,13230,13230,13230,8
|
|
20240109,122100,227971640,13200,13200,13200,13200,0
|
|
20240109,122000,227971640,13200,13200,13200,13200,0
|
|
20240109,121900,227971640,13200,13200,13200,13200,0
|
|
20240109,121800,227971640,13200,13200,13200,13200,0
|
|
20240109,121700,227971640,13200,13200,13200,13200,0
|
|
20240109,121600,227971640,13200,13200,13200,13200,0
|
|
20240109,121500,227971640,13200,13200,13200,13200,0
|
|
20240109,121400,227971640,13200,13200,13200,13200,0
|
|
20240109,121300,227971640,13200,13200,13200,13200,25
|
|
20240109,121200,227641640,13200,13220,13220,13200,210
|
|
20240109,121100,224868280,13220,13220,13220,13220,0
|
|
20240109,121000,224868280,13220,13220,13220,13220,0
|
|
20240109,120900,224868280,13220,13220,13220,13220,0
|
|
20240109,120800,224868280,13220,13220,13220,13220,5
|
|
20240109,120700,224802180,13220,13220,13220,13220,60
|
|
20240109,120600,224008980,13220,13220,13220,13220,0
|
|
20240109,120500,224008980,13220,13220,13220,13220,0
|
|
20240109,120400,224008980,13220,13230,13230,13220,25
|
|
20240109,120300,223678390,13240,13240,13240,13240,209
|
|
20240109,120200,220911230,13250,13250,13250,13250,6
|
|
20240109,120100,220831730,13250,13250,13250,13250,0
|
|
20240109,120000,220831730,13250,13250,13250,13250,5
|
|
20240109,115900,220765480,13240,13240,13240,13240,69
|
|
20240109,115800,219851920,13240,13240,13240,13240,2
|
|
20240109,115700,219825440,13240,13240,13240,13240,11
|
|
20240109,115600,219679800,13240,13230,13240,13230,225
|
|
20240109,115500,216700840,13230,13230,13230,13230,0
|
|
20240109,115400,216700840,13230,13230,13230,13230,0
|
|
20240109,115300,216700840,13230,13230,13230,13230,1
|
|
20240109,115200,216687610,13240,13240,13240,13240,0
|
|
20240109,115100,216687610,13240,13240,13240,13240,0
|
|
20240109,115000,216687610,13240,13240,13240,13240,0
|
|
20240109,114900,216687610,13240,13240,13240,13240,0
|
|
20240109,114800,216687610,13240,13240,13240,13240,0
|
|
20240109,114700,216687610,13240,13240,13240,13240,0
|
|
20240109,114600,216687610,13240,13240,13240,13240,1
|
|
20240109,114500,216674370,13250,13250,13250,13250,4
|
|
20240109,114400,216621370,13250,13250,13250,13250,4
|
|
20240109,114300,216568370,13250,13250,13250,13250,307
|
|
20240109,114200,212500620,13260,13250,13260,13250,151
|
|
20240109,114100,210499820,13260,13260,13260,13260,0
|
|
20240109,114000,210499820,13260,13260,13260,13260,0
|
|
20240109,113900,210499820,13260,13260,13260,13260,85
|
|
20240109,113800,209372720,13260,13260,13260,13260,10
|
|
20240109,113700,209240120,13260,13230,13260,13230,748
|
|
20240109,113600,199328740,13230,13230,13230,13230,35
|
|
20240109,113500,198865690,13230,13230,13230,13230,0
|
|
20240109,113400,198865690,13230,13230,13230,13230,0
|
|
20240109,113300,198865690,13230,13200,13230,13200,461
|
|
20240109,113200,192766810,13200,13220,13220,13200,190
|
|
20240109,113100,190256730,13220,13220,13220,13220,55
|
|
20240109,113000,189529630,13220,13220,13220,13220,0
|
|
20240109,112900,189529630,13220,13220,13220,13220,20
|
|
20240109,112800,189265230,13230,13230,13230,13230,20
|
|
20240109,112700,189000630,13230,13230,13230,13230,22
|
|
20240109,112600,188709570,13220,13220,13220,13220,0
|
|
20240109,112500,188709570,13220,13220,13220,13220,0
|
|
20240109,112400,188709570,13220,13220,13220,13220,23
|
|
20240109,112300,188405510,13230,13230,13230,13230,0
|
|
20240109,112200,188405510,13230,13220,13230,13220,135
|
|
20240109,112100,186620710,13220,13220,13220,13220,27
|
|
20240109,112000,186263770,13200,13200,13200,13200,0
|
|
20240109,111900,186263770,13200,13200,13200,13200,100
|
|
20240109,111800,184943770,13190,13190,13190,13190,0
|
|
20240109,111700,184943770,13190,13190,13190,13190,0
|
|
20240109,111600,184943770,13190,13190,13190,13190,0
|
|
20240109,111500,184943770,13190,13190,13190,13190,1
|
|
20240109,111400,184930580,13190,13190,13190,13190,0
|
|
20240109,111300,184930580,13190,13190,13190,13190,0
|
|
20240109,111200,184930580,13190,13190,13190,13190,0
|
|
20240109,111100,184930580,13190,13200,13200,13190,95
|
|
20240109,111000,183677030,13190,13190,13190,13190,0
|
|
20240109,110900,183677030,13190,13200,13200,13190,113
|
|
20240109,110800,182185450,13240,13240,13240,13240,10
|
|
20240109,110700,182053050,13240,13240,13240,13240,104
|
|
20240109,110600,180676090,13240,13200,13240,13200,133
|
|
20240109,110500,178919030,13170,13170,13170,13170,32
|
|
20240109,110400,178497590,13170,13180,13180,13170,71
|
|
20240109,110300,177562490,13180,13180,13180,13180,0
|
|
20240109,110200,177562490,13180,13180,13180,13180,7
|
|
20240109,110100,177470230,13200,13200,13200,13200,3
|
|
20240109,110000,177430630,13200,13200,13200,13200,1
|
|
20240109,105900,177417430,13200,13190,13200,13190,169
|
|
20240109,105800,175188230,13200,13200,13200,13200,0
|
|
20240109,105700,175188230,13200,13200,13200,13200,0
|
|
20240109,105600,175188230,13200,13200,13200,13200,52
|
|
20240109,105500,174501830,13200,13200,13200,13200,3
|
|
20240109,105400,174462230,13200,13200,13200,13200,0
|
|
20240109,105300,174462230,13200,13190,13200,13190,623
|
|
20240109,105200,166238640,13190,13190,13190,13190,1
|
|
20240109,105100,166225450,13200,13200,13200,13200,36
|
|
20240109,105000,165750250,13180,13180,13180,13180,1
|
|
20240109,104900,165737070,13200,13200,13200,13200,55
|
|
20240109,104800,165011070,13200,13200,13200,13200,89
|
|
20240109,104700,163836270,13200,13200,13200,13200,289
|
|
20240109,104600,160021470,13180,13180,13180,13180,0
|
|
20240109,104500,160021470,13180,13180,13180,13180,0
|
|
20240109,104400,160021470,13180,13180,13180,13180,0
|
|
20240109,104300,160021470,13180,13180,13180,13180,0
|
|
20240109,104200,160021470,13180,13200,13200,13170,20
|
|
20240109,104100,159757800,13220,13210,13220,13210,58
|
|
20240109,104000,158991470,13210,13210,13210,13210,0
|
|
20240109,103900,158991470,13210,13210,13210,13210,8
|
|
20240109,103800,158885790,13220,13220,13220,13220,0
|
|
20240109,103700,158885790,13220,13220,13220,13220,5
|
|
20240109,103600,158819690,13200,13190,13200,13190,753
|
|
20240109,103500,148880330,13180,13180,13180,13180,0
|
|
20240109,103400,148880330,13180,13180,13180,13180,0
|
|
20240109,103300,148880330,13180,13180,13180,13180,0
|
|
20240109,103200,148880330,13180,13180,13180,13180,0
|
|
20240109,103100,148880330,13180,13180,13180,13180,44
|
|
20240109,103000,148300410,13160,13160,13160,13160,30
|
|
20240109,102900,147905610,13160,13160,13160,13160,0
|
|
20240109,102800,147905610,13160,13160,13160,13160,12
|
|
20240109,102700,147747690,13180,13180,13180,13180,0
|
|
20240109,102600,147747690,13180,13170,13180,13170,240
|
|
20240109,102500,144586590,13180,13180,13180,13180,28
|
|
20240109,102400,144217550,13170,13170,13170,13170,0
|
|
20240109,102300,144217550,13170,13190,13190,13170,6
|
|
20240109,102200,144138470,13170,13170,13170,13170,0
|
|
20240109,102100,144138470,13170,13170,13170,13170,3
|
|
20240109,102000,144098960,13170,13170,13170,13170,2
|
|
20240109,101900,144072620,13170,13170,13170,13170,20
|
|
20240109,101800,143809220,13200,13200,13200,13200,1
|
|
20240109,101700,143796020,13170,13170,13170,13170,0
|
|
20240109,101600,143796020,13170,13170,13170,13170,0
|
|
20240109,101500,143796020,13170,13170,13170,13170,0
|
|
20240109,101400,143796020,13170,13170,13170,13170,0
|
|
20240109,101300,143796020,13170,13170,13170,13170,10
|
|
20240109,101200,143664320,13200,13200,13200,13200,3
|
|
20240109,101100,143624720,13190,13190,13190,13190,0
|
|
20240109,101000,143624720,13190,13180,13190,13180,27
|
|
20240109,100900,143268600,13160,13180,13180,13160,71
|
|
20240109,100800,142332840,13180,13180,13180,13180,0
|
|
20240109,100700,142332840,13180,13180,13180,13180,0
|
|
20240109,100600,142332840,13180,13180,13180,13180,20
|
|
20240109,100500,142069240,13180,13180,13180,13180,0
|
|
20240109,100400,142069240,13180,13180,13180,13180,10
|
|
20240109,100300,141937440,13180,13180,13180,13180,1000
|
|
20240109,100200,128757440,13180,13180,13180,13180,0
|
|
20240109,100100,128757440,13180,13180,13180,13180,0
|
|
20240109,100000,128757440,13180,13190,13190,13180,103
|
|
20240109,095900,127399870,13200,13200,13200,13200,1
|
|
20240109,095800,127386670,13200,13200,13200,13200,330
|
|
20240109,095700,123030670,13200,13200,13200,13200,1
|
|
20240109,095600,123017470,13190,13200,13200,13190,179
|
|
20240109,095500,120656440,13200,13200,13200,13200,22
|
|
20240109,095400,120366040,13190,13190,13190,13190,17
|
|
20240109,095300,120141810,13190,13190,13190,13190,30
|
|
20240109,095200,119746110,13190,13190,13190,13190,61
|
|
20240109,095100,118941520,13190,13190,13190,13190,0
|
|
20240109,095000,118941520,13190,13170,13190,13170,960
|
|
20240109,094900,106288850,13170,13160,13170,13160,100
|
|
20240109,094800,104972540,13170,13170,13170,13170,100
|
|
20240109,094700,103655540,13170,13170,13170,13170,0
|
|
20240109,094600,103655540,13170,13170,13170,13170,3
|
|
20240109,094500,103616030,13120,13120,13120,13120,12
|
|
20240109,094400,103458590,13120,13120,13120,13120,0
|
|
20240109,094300,103458590,13120,13120,13120,13120,45
|
|
20240109,094200,102868190,13170,13170,13170,13170,50
|
|
20240109,094100,102209690,13170,13170,13170,13170,0
|
|
20240109,094000,102209690,13170,13170,13170,13170,0
|
|
20240109,093900,102209690,13170,13170,13170,13120,153
|
|
20240109,093800,100199960,13170,13150,13180,13150,6
|
|
20240109,093700,100120980,13180,13150,13180,13140,56
|
|
20240109,093600,99384890,13150,13150,13150,13150,1
|
|
20240109,093500,99371740,13170,13170,13170,13170,0
|
|
20240109,093400,99371740,13170,13170,13170,13170,0
|
|
20240109,093300,99371740,13170,13180,13180,13170,13
|
|
20240109,093200,99200510,13200,13200,13200,13200,11
|
|
20240109,093100,99055310,13200,13200,13200,13200,12
|
|
20240109,093000,98896910,13200,13200,13200,13200,35
|
|
20240109,092900,98434910,13200,13190,13200,13180,350
|
|
20240109,092800,93817050,13200,13200,13200,13200,0
|
|
20240109,092700,93817050,13200,13200,13200,13200,6
|
|
20240109,092600,93737850,13200,13200,13200,13200,1
|
|
20240109,092500,93724650,13190,13180,13190,13180,8
|
|
20240109,092400,93619160,13180,13160,13180,13160,16
|
|
20240109,092300,93408580,13140,13140,13140,13140,0
|
|
20240109,092200,93408580,13140,13180,13180,13140,267
|
|
20240109,092100,89898850,13170,13150,13170,13150,439
|
|
20240109,092000,84120080,13160,13170,13170,13160,419
|
|
20240109,091900,78605990,13170,13170,13170,13170,38
|
|
20240109,091800,78105530,13170,13170,13170,13170,0
|
|
20240109,091700,78105530,13170,13170,13170,13170,96
|
|
20240109,091600,76841210,13170,13210,13210,13170,55
|
|
20240109,091500,76115460,13210,13240,13240,13210,176
|
|
20240109,091400,73789440,13270,13260,13270,13260,150
|
|
20240109,091300,71799440,13270,13270,13270,13260,267
|
|
20240109,091200,68256850,13270,13260,13270,13260,835
|
|
20240109,091100,57178630,13270,13170,13270,13120,732
|
|
20240109,091000,47524140,13170,13160,13170,13160,113
|
|
20240109,090900,46036850,13160,13150,13160,13150,414
|
|
20240109,090800,40588670,13150,13150,13160,13150,182
|
|
20240109,090700,38195350,13150,13110,13150,13110,1141
|
|
20240109,090600,23226140,13110,13080,13110,13080,383
|
|
20240109,090500,18211050,13080,13020,13080,13020,1251
|
|
20240109,090400,1873740,13020,13020,13020,13020,82
|
|
20240109,090300,806100,13020,13020,13020,13020,5
|
|
20240109,090200,741000,13000,13000,13000,13000,0
|
|
20240109,090100,741000,13000,13000,13000,13000,0
|
|
20240109,090000,741000,13000,13000,13000,13000,57
|