686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,202300,272994000,13060,13060,13060,13060,150
|
|
20240110,202200,272994000,13060,13060,13060,13060,0
|
|
20240110,202100,272994000,13060,13060,13060,13060,0
|
|
20240110,202000,272994000,13060,13060,13060,13060,0
|
|
20240110,201900,272994000,13060,13060,13060,13060,0
|
|
20240110,201800,272994000,13060,13060,13060,13060,0
|
|
20240110,201700,272994000,13060,13060,13060,13060,0
|
|
20240110,201600,272994000,13060,13060,13060,13060,0
|
|
20240110,201500,272994000,13060,13060,13060,13060,0
|
|
20240110,201400,272994000,13060,13060,13060,13060,0
|
|
20240110,201300,272994000,13060,13060,13060,13060,0
|
|
20240110,201200,272994000,13060,13060,13060,13060,0
|
|
20240110,201100,272994000,13060,13060,13060,13060,0
|
|
20240110,201000,272994000,13060,13060,13060,13060,0
|
|
20240110,200900,272994000,13060,13060,13060,13060,0
|
|
20240110,200800,272994000,13060,13060,13060,13060,0
|
|
20240110,200700,272994000,13060,13060,13060,13060,0
|
|
20240110,200600,272994000,13060,13060,13060,13060,0
|
|
20240110,200500,272994000,13060,13060,13060,13060,0
|
|
20240110,200400,272994000,13060,13060,13060,13060,0
|
|
20240110,200300,272994000,13060,13060,13060,13060,0
|
|
20240110,200200,272994000,13060,13060,13060,13060,0
|
|
20240110,200100,272994000,13060,13060,13060,13060,0
|
|
20240110,200000,272994000,13060,13060,13060,13060,0
|
|
20240110,195900,272994000,13060,13060,13060,13060,0
|
|
20240110,195800,272994000,13060,13060,13060,13060,0
|
|
20240110,195700,272994000,13060,13060,13060,13060,0
|
|
20240110,195600,272994000,13060,13060,13060,13060,0
|
|
20240110,195500,272994000,13060,13060,13060,13060,0
|
|
20240110,195400,272994000,13060,13060,13060,13060,0
|
|
20240110,195300,272994000,13060,13060,13060,13060,150
|
|
20240110,195200,272994000,13060,13060,13060,13060,0
|
|
20240110,195100,272994000,13060,13060,13060,13060,0
|
|
20240110,195000,272994000,13060,13060,13060,13060,0
|
|
20240110,194900,272994000,13060,13060,13060,13060,0
|
|
20240110,194800,272994000,13060,13060,13060,13060,0
|
|
20240110,194700,272994000,13060,13060,13060,13060,0
|
|
20240110,194600,272994000,13060,13060,13060,13060,0
|
|
20240110,194500,272994000,13060,13060,13060,13060,0
|
|
20240110,194400,272994000,13060,13060,13060,13060,0
|
|
20240110,194300,272994000,13060,13060,13060,13060,0
|
|
20240110,194200,272994000,13060,13060,13060,13060,0
|
|
20240110,194100,272994000,13060,13060,13060,13060,0
|
|
20240110,194000,272994000,13060,13060,13060,13060,0
|
|
20240110,193900,272994000,13060,13060,13060,13060,0
|
|
20240110,193800,272994000,13060,13060,13060,13060,0
|
|
20240110,193700,272994000,13060,13060,13060,13060,0
|
|
20240110,193600,272994000,13060,13060,13060,13060,0
|
|
20240110,193500,272994000,13060,13060,13060,13060,0
|
|
20240110,193400,272994000,13060,13060,13060,13060,0
|
|
20240110,193300,272994000,13060,13060,13060,13060,0
|
|
20240110,193200,272994000,13060,13060,13060,13060,0
|
|
20240110,193100,272994000,13060,13060,13060,13060,0
|
|
20240110,193000,272994000,13060,13060,13060,13060,0
|
|
20240110,192900,272994000,13060,13060,13060,13060,0
|
|
20240110,192800,272994000,13060,13060,13060,13060,0
|
|
20240110,192700,272994000,13060,13060,13060,13060,0
|
|
20240110,192600,272994000,13060,13060,13060,13060,0
|
|
20240110,192500,272994000,13060,13060,13060,13060,0
|
|
20240110,192400,272994000,13060,13060,13060,13060,0
|
|
20240110,192300,272994000,13060,13060,13060,13060,150
|
|
20240110,192200,272994000,13060,13060,13060,13060,0
|
|
20240110,192100,272994000,13060,13060,13060,13060,0
|
|
20240110,192000,272994000,13060,13060,13060,13060,0
|
|
20240110,191900,272994000,13060,13060,13060,13060,0
|
|
20240110,191800,272994000,13060,13060,13060,13060,0
|
|
20240110,191700,272994000,13060,13060,13060,13060,0
|
|
20240110,191600,272994000,13060,13060,13060,13060,0
|
|
20240110,191500,272994000,13060,13060,13060,13060,0
|
|
20240110,191400,272994000,13060,13060,13060,13060,0
|
|
20240110,191300,272994000,13060,13060,13060,13060,0
|
|
20240110,191200,272994000,13060,13060,13060,13060,0
|
|
20240110,191100,272994000,13060,13060,13060,13060,0
|
|
20240110,191000,272994000,13060,13060,13060,13060,0
|
|
20240110,190900,272994000,13060,13060,13060,13060,0
|
|
20240110,190800,272994000,13060,13060,13060,13060,0
|
|
20240110,190700,272994000,13060,13060,13060,13060,0
|
|
20240110,190600,272994000,13060,13060,13060,13060,0
|
|
20240110,190500,272994000,13060,13060,13060,13060,0
|
|
20240110,190400,272994000,13060,13060,13060,13060,0
|
|
20240110,190300,272994000,13060,13060,13060,13060,0
|
|
20240110,190200,272994000,13060,13060,13060,13060,0
|
|
20240110,190100,272994000,13060,13060,13060,13060,0
|
|
20240110,190000,272994000,13060,13060,13060,13060,0
|
|
20240110,185900,272994000,13060,13060,13060,13060,0
|
|
20240110,185800,272994000,13060,13060,13060,13060,0
|
|
20240110,185700,272994000,13060,13060,13060,13060,0
|
|
20240110,185600,272994000,13060,13060,13060,13060,0
|
|
20240110,185500,272994000,13060,13060,13060,13060,0
|
|
20240110,185400,272994000,13060,13060,13060,13060,0
|
|
20240110,185300,272994000,13060,13060,13060,13060,150
|
|
20240110,185200,272994000,13060,13060,13060,13060,0
|
|
20240110,185100,272994000,13060,13060,13060,13060,0
|
|
20240110,185000,272994000,13060,13060,13060,13060,0
|
|
20240110,184900,272994000,13060,13060,13060,13060,0
|
|
20240110,184800,272994000,13060,13060,13060,13060,0
|
|
20240110,184700,272994000,13060,13060,13060,13060,0
|
|
20240110,184600,272994000,13060,13060,13060,13060,0
|
|
20240110,184500,272994000,13060,13060,13060,13060,0
|
|
20240110,184400,272994000,13060,13060,13060,13060,0
|
|
20240110,184300,272994000,13060,13060,13060,13060,0
|
|
20240110,184200,272994000,13060,13060,13060,13060,0
|
|
20240110,184100,272994000,13060,13060,13060,13060,0
|
|
20240110,184000,272994000,13060,13060,13060,13060,0
|
|
20240110,183900,272994000,13060,13060,13060,13060,0
|
|
20240110,183800,272994000,13060,13060,13060,13060,0
|
|
20240110,183700,272994000,13060,13060,13060,13060,0
|
|
20240110,183600,272994000,13060,13060,13060,13060,0
|
|
20240110,183500,272994000,13060,13060,13060,13060,0
|
|
20240110,183400,272994000,13060,13060,13060,13060,0
|
|
20240110,183300,272994000,13060,13060,13060,13060,0
|
|
20240110,183200,272994000,13060,13060,13060,13060,0
|
|
20240110,183100,272994000,13060,13060,13060,13060,0
|
|
20240110,183000,272994000,13060,13060,13060,13060,0
|
|
20240110,182900,272994000,13060,13060,13060,13060,0
|
|
20240110,182800,272994000,13060,13060,13060,13060,0
|
|
20240110,182700,272994000,13060,13060,13060,13060,0
|
|
20240110,182600,272994000,13060,13060,13060,13060,0
|
|
20240110,182500,272994000,13060,13060,13060,13060,0
|
|
20240110,182400,272994000,13060,13060,13060,13060,0
|
|
20240110,182300,272994000,13060,13060,13060,13060,150
|
|
20240110,182200,272994000,13060,13060,13060,13060,0
|
|
20240110,182100,272994000,13060,13060,13060,13060,0
|
|
20240110,182000,272994000,13060,13060,13060,13060,0
|
|
20240110,181900,272994000,13060,13060,13060,13060,0
|
|
20240110,181800,272994000,13060,13060,13060,13060,0
|
|
20240110,181700,272994000,13060,13060,13060,13060,0
|
|
20240110,181600,272994000,13060,13060,13060,13060,0
|
|
20240110,181500,272994000,13060,13060,13060,13060,0
|
|
20240110,181400,272994000,13060,13060,13060,13060,0
|
|
20240110,181300,272994000,13060,13060,13060,13060,0
|
|
20240110,181200,272994000,13060,13060,13060,13060,0
|
|
20240110,181100,272994000,13060,13060,13060,13060,0
|
|
20240110,181000,272994000,13060,13060,13060,13060,0
|
|
20240110,180900,272994000,13060,13060,13060,13060,0
|
|
20240110,180800,272994000,13060,13060,13060,13060,0
|
|
20240110,180700,272994000,13060,13060,13060,13060,0
|
|
20240110,180600,272994000,13060,13060,13060,13060,0
|
|
20240110,180500,272994000,13060,13060,13060,13060,0
|
|
20240110,180400,272994000,13060,13060,13060,13060,0
|
|
20240110,180300,272994000,13060,13060,13060,13060,0
|
|
20240110,180200,272994000,13060,13060,13060,13060,0
|
|
20240110,180100,272994000,13060,13060,13060,13060,0
|
|
20240110,180000,272994000,13060,13060,13060,13060,0
|
|
20240110,175900,272994000,13060,13060,13060,13060,0
|
|
20240110,175800,272994000,13060,13060,13060,13060,0
|
|
20240110,175700,272994000,13060,13060,13060,13060,0
|
|
20240110,175600,272994000,13060,13060,13060,13060,0
|
|
20240110,175500,272994000,13060,13060,13060,13060,0
|
|
20240110,175400,272994000,13060,13060,13060,13060,0
|
|
20240110,175300,272994000,13060,13060,13060,13060,150
|
|
20240110,175200,272994000,13060,13060,13060,13060,0
|
|
20240110,175100,272994000,13060,13060,13060,13060,0
|
|
20240110,175000,272994000,13060,13060,13060,13060,0
|
|
20240110,174900,272994000,13060,13060,13060,13060,0
|
|
20240110,174800,272994000,13060,13060,13060,13060,0
|
|
20240110,174700,272994000,13060,13060,13060,13060,0
|
|
20240110,174600,272994000,13060,13060,13060,13060,0
|
|
20240110,174500,272994000,13060,13060,13060,13060,0
|
|
20240110,174400,272994000,13060,13060,13060,13060,0
|
|
20240110,174300,272994000,13060,13060,13060,13060,0
|
|
20240110,174200,272994000,13060,13060,13060,13060,0
|
|
20240110,174100,272994000,13060,13060,13060,13060,0
|
|
20240110,174000,272994000,13060,13060,13060,13060,0
|
|
20240110,173900,272994000,13060,13060,13060,13060,0
|
|
20240110,173800,272994000,13060,13060,13060,13060,0
|
|
20240110,173700,272994000,13060,13060,13060,13060,0
|
|
20240110,173600,272994000,13060,13060,13060,13060,0
|
|
20240110,173500,272994000,13060,13060,13060,13060,0
|
|
20240110,173400,272994000,13060,13060,13060,13060,0
|
|
20240110,173300,272994000,13060,13060,13060,13060,0
|
|
20240110,173200,272994000,13060,13060,13060,13060,0
|
|
20240110,173100,272994000,13060,13060,13060,13060,0
|
|
20240110,173000,272994000,13060,13060,13060,13060,0
|
|
20240110,172900,272994000,13060,13060,13060,13060,0
|
|
20240110,172800,272994000,13060,13060,13060,13060,0
|
|
20240110,172700,272994000,13060,13060,13060,13060,0
|
|
20240110,172600,272994000,13060,13060,13060,13060,0
|
|
20240110,172500,272994000,13060,13060,13060,13060,0
|
|
20240110,172400,272994000,13060,13060,13060,13060,0
|
|
20240110,172300,272994000,13060,13060,13060,13060,150
|
|
20240110,172200,272994000,13060,13060,13060,13060,0
|
|
20240110,172100,272994000,13060,13060,13060,13060,0
|
|
20240110,172000,272994000,13060,13060,13060,13060,0
|
|
20240110,171900,272994000,13060,13060,13060,13060,0
|
|
20240110,171800,272994000,13060,13060,13060,13060,0
|
|
20240110,171700,272994000,13060,13060,13060,13060,0
|
|
20240110,171600,272994000,13060,13060,13060,13060,0
|
|
20240110,171500,272994000,13060,13060,13060,13060,0
|
|
20240110,171400,272994000,13060,13060,13060,13060,0
|
|
20240110,171300,272994000,13060,13060,13060,13060,0
|
|
20240110,171200,272994000,13060,13060,13060,13060,0
|
|
20240110,171100,272994000,13060,13060,13060,13060,0
|
|
20240110,171000,272994000,13060,13060,13060,13060,0
|
|
20240110,170900,272994000,13060,13060,13060,13060,0
|
|
20240110,170800,272994000,13060,13060,13060,13060,0
|
|
20240110,170700,272994000,13060,13060,13060,13060,0
|
|
20240110,170600,272994000,13060,13060,13060,13060,0
|
|
20240110,170500,272994000,13060,13060,13060,13060,0
|
|
20240110,170400,272994000,13060,13060,13060,13060,0
|
|
20240110,170300,272994000,13060,13060,13060,13060,0
|
|
20240110,170200,272994000,13060,13060,13060,13060,0
|
|
20240110,170100,272994000,13060,13060,13060,13060,0
|
|
20240110,170000,272994000,13060,13060,13060,13060,0
|
|
20240110,165900,272994000,13060,13060,13060,13060,0
|
|
20240110,165800,272994000,13060,13060,13060,13060,0
|
|
20240110,165700,272994000,13060,13060,13060,13060,0
|
|
20240110,165600,272994000,13060,13060,13060,13060,0
|
|
20240110,165500,272994000,13060,13060,13060,13060,0
|
|
20240110,165400,272994000,13060,13060,13060,13060,0
|
|
20240110,165300,272994000,13060,13060,13060,13060,150
|
|
20240110,165200,272994000,13060,13060,13060,13060,0
|
|
20240110,165100,272994000,13060,13060,13060,13060,0
|
|
20240110,165000,272994000,13060,13060,13060,13060,0
|
|
20240110,164900,272994000,13060,13060,13060,13060,0
|
|
20240110,164800,272994000,13060,13060,13060,13060,0
|
|
20240110,164700,272994000,13060,13060,13060,13060,0
|
|
20240110,164600,272994000,13060,13060,13060,13060,0
|
|
20240110,164500,272994000,13060,13060,13060,13060,0
|
|
20240110,164400,272994000,13060,13060,13060,13060,0
|
|
20240110,164300,272994000,13060,13060,13060,13060,0
|
|
20240110,164200,272994000,13060,13060,13060,13060,0
|
|
20240110,164100,272994000,13060,13060,13060,13060,0
|
|
20240110,164000,272994000,13060,13060,13060,13060,0
|
|
20240110,163900,272994000,13060,13060,13060,13060,0
|
|
20240110,163800,272994000,13060,13060,13060,13060,0
|
|
20240110,163700,272994000,13060,13060,13060,13060,0
|
|
20240110,163600,272994000,13060,13060,13060,13060,0
|
|
20240110,163500,272994000,13060,13060,13060,13060,0
|
|
20240110,163400,272994000,13060,13060,13060,13060,0
|
|
20240110,163300,272994000,13060,13060,13060,13060,0
|
|
20240110,163200,272994000,13060,13060,13060,13060,0
|
|
20240110,163100,272994000,13060,13060,13060,13060,0
|
|
20240110,163000,272994000,13060,13060,13060,13060,0
|
|
20240110,162900,272994000,13060,13060,13060,13060,0
|
|
20240110,162800,272994000,13060,13060,13060,13060,0
|
|
20240110,162700,272994000,13060,13060,13060,13060,0
|
|
20240110,162600,272994000,13060,13060,13060,13060,0
|
|
20240110,162500,272994000,13060,13060,13060,13060,0
|
|
20240110,162400,272994000,13060,13060,13060,13060,0
|
|
20240110,162300,272994000,13060,13060,13060,13060,150
|
|
20240110,162200,272994000,13060,13060,13060,13060,0
|
|
20240110,162100,272994000,13060,13060,13060,13060,0
|
|
20240110,162000,272994000,13060,13060,13060,13060,0
|
|
20240110,161900,272994000,13060,13060,13060,13060,0
|
|
20240110,161800,272994000,13060,13060,13060,13060,0
|
|
20240110,161700,272994000,13060,13060,13060,13060,0
|
|
20240110,161600,272994000,13060,13060,13060,13060,0
|
|
20240110,161500,272994000,13060,13060,13060,13060,0
|
|
20240110,161400,272994000,13060,13060,13060,13060,0
|
|
20240110,161300,272994000,13060,13060,13060,13060,0
|
|
20240110,161200,272994000,13060,13060,13060,13060,0
|
|
20240110,161100,272994000,13060,13060,13060,13060,0
|
|
20240110,161000,272994000,13060,13060,13060,13060,0
|
|
20240110,160900,272994000,13060,13060,13060,13060,0
|
|
20240110,160800,272994000,13060,13060,13060,13060,0
|
|
20240110,160700,272994000,13060,13060,13060,13060,0
|
|
20240110,160600,272994000,13060,13060,13060,13060,0
|
|
20240110,160500,272994000,13060,13060,13060,13060,0
|
|
20240110,160400,272994000,13060,13060,13060,13060,0
|
|
20240110,160300,272994000,13060,13060,13060,13060,0
|
|
20240110,160200,272994000,13060,13060,13060,13060,0
|
|
20240110,160100,272994000,13060,13060,13060,13060,0
|
|
20240110,160000,272994000,13060,13060,13060,13060,0
|
|
20240110,155900,272994000,13060,13060,13060,13060,0
|
|
20240110,155800,272994000,13060,13060,13060,13060,0
|
|
20240110,155700,272994000,13060,13060,13060,13060,0
|
|
20240110,155600,272994000,13060,13060,13060,13060,0
|
|
20240110,155500,272994000,13060,13060,13060,13060,0
|
|
20240110,155400,272994000,13060,13060,13060,13060,0
|
|
20240110,155300,272994000,13060,13060,13060,13060,150
|
|
20240110,155200,272994000,13060,13060,13060,13060,0
|
|
20240110,155100,272994000,13060,13060,13060,13060,0
|
|
20240110,155000,272994000,13060,13060,13060,13060,0
|
|
20240110,154900,272994000,13060,13060,13060,13060,0
|
|
20240110,154800,272994000,13060,13060,13060,13060,0
|
|
20240110,154700,272994000,13060,13060,13060,13060,0
|
|
20240110,154600,272994000,13060,13060,13060,13060,0
|
|
20240110,154500,272994000,13060,13060,13060,13060,0
|
|
20240110,154400,272994000,13060,13060,13060,13060,0
|
|
20240110,154300,272994000,13060,13060,13060,13060,0
|
|
20240110,154200,272994000,13060,13060,13060,13060,0
|
|
20240110,154100,272994000,13060,13060,13060,13060,0
|
|
20240110,154000,272994000,13060,13060,13060,13060,0
|
|
20240110,153900,272994000,13060,13060,13060,13060,0
|
|
20240110,153800,272994000,13060,13060,13060,13060,0
|
|
20240110,153700,272994000,13060,13060,13060,13060,0
|
|
20240110,153600,272994000,13060,13060,13060,13060,0
|
|
20240110,153500,272994000,13060,13060,13060,13060,0
|
|
20240110,153400,272994000,13060,13060,13060,13060,0
|
|
20240110,153300,272994000,13060,13060,13060,13060,0
|
|
20240110,153200,272994000,13060,13060,13060,13060,0
|
|
20240110,153100,272994000,13060,13060,13060,13060,0
|
|
20240110,153000,272994000,13060,13060,13060,13060,150
|
|
20240110,152900,271035000,13030,13030,13030,13030,0
|
|
20240110,152800,271035000,13030,13030,13030,13030,0
|
|
20240110,152700,271035000,13030,13030,13030,13030,0
|
|
20240110,152600,271035000,13030,13030,13030,13030,0
|
|
20240110,152500,271035000,13030,13030,13030,13030,0
|
|
20240110,152400,271035000,13030,13030,13030,13030,0
|
|
20240110,152300,271035000,13030,13030,13030,13030,0
|
|
20240110,152200,271035000,13030,13030,13030,13030,0
|
|
20240110,152100,271035000,13030,13030,13030,13030,0
|
|
20240110,152000,271035000,13030,13030,13030,13030,0
|
|
20240110,151900,271035000,13030,13050,13050,13030,402
|
|
20240110,151800,265793750,13040,13040,13040,13040,0
|
|
20240110,151700,265793750,13040,13040,13040,13040,0
|
|
20240110,151600,265793750,13040,13050,13050,13030,964
|
|
20240110,151500,253228400,13050,13050,13050,13050,0
|
|
20240110,151400,253228400,13050,13050,13050,13050,0
|
|
20240110,151300,253228400,13050,13050,13050,13050,0
|
|
20240110,151200,253228400,13050,13050,13050,13040,1458
|
|
20240110,151100,234212480,13050,13050,13050,13050,0
|
|
20240110,151000,234212480,13050,13050,13050,13050,0
|
|
20240110,150900,234212480,13050,13060,13060,13050,136
|
|
20240110,150800,232436890,13150,13070,13150,13070,2000
|
|
20240110,150700,206145090,13070,13070,13070,13070,5
|
|
20240110,150600,206079740,13070,13070,13070,13070,41
|
|
20240110,150500,205543870,13070,13070,13070,13070,0
|
|
20240110,150400,205543870,13070,13070,13070,13070,0
|
|
20240110,150300,205543870,13070,13090,13090,13070,218
|
|
20240110,150200,202691000,13090,13090,13090,13090,20
|
|
20240110,150100,202429200,13070,13070,13070,13070,0
|
|
20240110,150000,202429200,13070,13070,13070,13070,0
|
|
20240110,145900,202429200,13070,13070,13070,13070,0
|
|
20240110,145800,202429200,13070,13070,13070,13070,0
|
|
20240110,145700,202429200,13070,13090,13090,13070,100
|
|
20240110,145600,201120530,13100,13100,13100,13100,63
|
|
20240110,145500,200295230,13100,13100,13100,13100,0
|
|
20240110,145400,200295230,13100,13100,13100,13100,9
|
|
20240110,145300,200177330,13100,13100,13100,13100,0
|
|
20240110,145200,200177330,13100,13100,13100,13100,0
|
|
20240110,145100,200177330,13100,13100,13100,13100,0
|
|
20240110,145000,200177330,13100,13100,13100,13100,0
|
|
20240110,144900,200177330,13100,13100,13100,13100,0
|
|
20240110,144800,200177330,13100,13100,13100,13100,0
|
|
20240110,144700,200177330,13100,13120,13120,13100,85
|
|
20240110,144600,199063810,13120,13120,13120,13120,0
|
|
20240110,144500,199063810,13120,13120,13120,13120,0
|
|
20240110,144400,199063810,13120,13120,13120,13120,0
|
|
20240110,144300,199063810,13120,13160,13160,13120,4
|
|
20240110,144200,199011290,13140,13160,13160,13140,3
|
|
20240110,144100,198971830,13110,13110,13110,13110,0
|
|
20240110,144000,198971830,13110,13110,13110,13110,0
|
|
20240110,143900,198971830,13110,13110,13110,13110,8
|
|
20240110,143800,198866950,13160,13160,13160,13160,0
|
|
20240110,143700,198866950,13160,13160,13160,13160,0
|
|
20240110,143600,198866950,13160,13160,13160,13160,0
|
|
20240110,143500,198866950,13160,13160,13160,13160,0
|
|
20240110,143400,198866950,13160,13160,13160,13160,0
|
|
20240110,143300,198866950,13160,13160,13160,13160,0
|
|
20240110,143200,198866950,13160,13160,13160,13160,15
|
|
20240110,143100,198669550,13160,13160,13160,13160,0
|
|
20240110,143000,198669550,13160,13160,13160,13160,1
|
|
20240110,142900,198656390,13160,13160,13160,13160,0
|
|
20240110,142800,198656390,13160,13160,13160,13160,0
|
|
20240110,142700,198656390,13160,13160,13160,13160,0
|
|
20240110,142600,198656390,13160,13160,13160,13160,0
|
|
20240110,142500,198656390,13160,13160,13160,13160,0
|
|
20240110,142400,198656390,13160,13160,13160,13160,1
|
|
20240110,142300,198643230,13110,13110,13110,13110,1
|
|
20240110,142200,198630120,13110,13110,13110,13110,0
|
|
20240110,142100,198630120,13110,13110,13110,13110,0
|
|
20240110,142000,198630120,13110,13110,13110,13110,0
|
|
20240110,141900,198630120,13110,13110,13110,13110,1
|
|
20240110,141800,198617010,13110,13110,13110,13100,1639
|
|
20240110,141700,177140920,13100,13100,13100,13100,750
|
|
20240110,141600,167315920,13100,13100,13100,13100,0
|
|
20240110,141500,167315920,13100,13100,13100,13100,0
|
|
20240110,141400,167315920,13100,13100,13100,13100,0
|
|
20240110,141300,167315920,13100,13100,13100,13100,0
|
|
20240110,141200,167315920,13100,13100,13100,13100,0
|
|
20240110,141100,167315920,13100,13100,13100,13100,0
|
|
20240110,141000,167315920,13100,13100,13100,13100,0
|
|
20240110,140900,167315920,13100,13100,13100,13100,0
|
|
20240110,140800,167315920,13100,13100,13100,13100,0
|
|
20240110,140700,167315920,13100,13100,13100,13100,0
|
|
20240110,140600,167315920,13100,13100,13100,13100,0
|
|
20240110,140500,167315920,13100,13100,13100,13100,0
|
|
20240110,140400,167315920,13100,13100,13100,13100,0
|
|
20240110,140300,167315920,13100,13100,13100,13100,0
|
|
20240110,140200,167315920,13100,13100,13100,13100,0
|
|
20240110,140100,167315920,13100,13100,13100,13100,100
|
|
20240110,140000,166005920,13170,13170,13170,13170,0
|
|
20240110,135900,166005920,13170,13170,13170,13170,0
|
|
20240110,135800,166005920,13170,13170,13170,13170,0
|
|
20240110,135700,166005920,13170,13170,13170,13170,0
|
|
20240110,135600,166005920,13170,13170,13170,13170,0
|
|
20240110,135500,166005920,13170,13170,13170,13170,0
|
|
20240110,135400,166005920,13170,13170,13170,13170,0
|
|
20240110,135300,166005920,13170,13170,13170,13170,0
|
|
20240110,135200,166005920,13170,13170,13170,13170,0
|
|
20240110,135100,166005920,13170,13170,13170,13170,0
|
|
20240110,135000,166005920,13170,13170,13170,13170,0
|
|
20240110,134900,166005920,13170,13170,13170,13170,0
|
|
20240110,134800,166005920,13170,13170,13170,13170,101
|
|
20240110,134700,164675750,13170,13170,13170,13170,0
|
|
20240110,134600,164675750,13170,13170,13170,13170,0
|
|
20240110,134500,164675750,13170,13170,13170,13170,0
|
|
20240110,134400,164675750,13170,13170,13170,13170,1
|
|
20240110,134300,164662580,13100,13100,13100,13100,0
|
|
20240110,134200,164662580,13100,13100,13100,13100,0
|
|
20240110,134100,164662580,13100,13100,13100,13100,0
|
|
20240110,134000,164662580,13100,13100,13100,13100,0
|
|
20240110,133900,164662580,13100,13100,13100,13100,0
|
|
20240110,133800,164662580,13100,13100,13100,13100,149
|
|
20240110,133700,162710680,13100,13100,13100,13100,0
|
|
20240110,133600,162710680,13100,13100,13100,13100,0
|
|
20240110,133500,162710680,13100,13100,13100,13100,0
|
|
20240110,133400,162710680,13100,13100,13100,13100,6
|
|
20240110,133300,162632080,13090,13090,13090,13090,100
|
|
20240110,133200,161323080,13090,13090,13090,13090,0
|
|
20240110,133100,161323080,13090,13090,13090,13090,0
|
|
20240110,133000,161323080,13090,13050,13090,13050,389
|
|
20240110,132900,156237340,13030,13030,13030,13030,0
|
|
20240110,132800,156237340,13030,13030,13030,13030,109
|
|
20240110,132700,154817070,13040,13040,13040,13040,0
|
|
20240110,132600,154817070,13040,13040,13040,13040,1
|
|
20240110,132500,154804030,13040,13040,13040,13040,5
|
|
20240110,132400,154738830,13040,13040,13040,13040,5
|
|
20240110,132300,154673630,13040,13040,13040,13040,0
|
|
20240110,132200,154673630,13040,13040,13040,13040,0
|
|
20240110,132100,154673630,13040,13040,13040,13040,3
|
|
20240110,132000,154634510,13040,13050,13050,13040,5
|
|
20240110,131900,154569270,13040,13030,13040,13030,77
|
|
20240110,131800,153565950,13040,13040,13040,13040,47
|
|
20240110,131700,152953070,13050,13050,13050,13050,0
|
|
20240110,131600,152953070,13050,13050,13050,13050,1
|
|
20240110,131500,152940020,13050,13040,13050,13040,4
|
|
20240110,131400,152887850,13040,13040,13040,13040,0
|
|
20240110,131300,152887850,13040,13040,13040,13040,0
|
|
20240110,131200,152887850,13040,13040,13040,13040,0
|
|
20240110,131100,152887850,13040,13040,13040,13040,8
|
|
20240110,131000,152783530,13040,13040,13040,13040,0
|
|
20240110,130900,152783530,13040,13050,13050,13040,7
|
|
20240110,130800,152692190,13040,13050,13050,13040,30
|
|
20240110,130700,152300850,13060,13060,13060,13060,0
|
|
20240110,130600,152300850,13060,13060,13060,13060,0
|
|
20240110,130500,152300850,13060,13060,13060,13060,10
|
|
20240110,130400,152170250,13050,13050,13050,13050,21
|
|
20240110,130300,151896200,13050,13050,13050,13050,10
|
|
20240110,130200,151765700,13050,13050,13050,13050,0
|
|
20240110,130100,151765700,13050,13050,13050,13050,2
|
|
20240110,130000,151739600,13050,13050,13050,13050,0
|
|
20240110,125900,151739600,13050,13050,13050,13050,0
|
|
20240110,125800,151739600,13050,13050,13050,13050,0
|
|
20240110,125700,151739600,13050,13050,13050,13050,2
|
|
20240110,125600,151713500,13050,13050,13050,13050,656
|
|
20240110,125500,143152700,13050,13050,13050,13050,1
|
|
20240110,125400,143139650,13050,13050,13050,13050,0
|
|
20240110,125300,143139650,13050,13050,13050,13050,0
|
|
20240110,125200,143139650,13050,13050,13050,13050,5
|
|
20240110,125100,143074400,13050,13050,13050,13050,0
|
|
20240110,125000,143074400,13050,13050,13050,13050,0
|
|
20240110,124900,143074400,13050,13050,13050,13050,0
|
|
20240110,124800,143074400,13050,13050,13050,13050,0
|
|
20240110,124700,143074400,13050,13050,13050,13050,0
|
|
20240110,124600,143074400,13050,13050,13050,13050,0
|
|
20240110,124500,143074400,13050,13060,13060,13050,5
|
|
20240110,124400,143009140,13080,13080,13080,13080,0
|
|
20240110,124300,143009140,13080,13080,13080,13080,0
|
|
20240110,124200,143009140,13080,13080,13080,13080,1
|
|
20240110,124100,142996060,13050,13050,13050,13050,0
|
|
20240110,124000,142996060,13050,13050,13050,13050,100
|
|
20240110,123900,141691060,13050,13050,13050,13050,0
|
|
20240110,123800,141691060,13050,13050,13050,13050,0
|
|
20240110,123700,141691060,13050,13050,13050,13050,0
|
|
20240110,123600,141691060,13050,13050,13050,13050,0
|
|
20240110,123500,141691060,13050,13050,13050,13040,170
|
|
20240110,123400,139473230,13050,13050,13050,13050,37
|
|
20240110,123300,138990380,13060,13060,13060,13060,0
|
|
20240110,123200,138990380,13060,13060,13060,13060,12
|
|
20240110,123100,138833660,13060,13060,13060,13060,0
|
|
20240110,123000,138833660,13060,13060,13060,13060,0
|
|
20240110,122900,138833660,13060,13060,13060,13060,0
|
|
20240110,122800,138833660,13060,13060,13060,13060,0
|
|
20240110,122700,138833660,13060,13060,13060,13060,0
|
|
20240110,122600,138833660,13060,13060,13060,13060,50
|
|
20240110,122500,138180660,13060,13080,13080,13060,3
|
|
20240110,122400,138141450,13050,13050,13050,13050,0
|
|
20240110,122300,138141450,13050,13050,13050,13050,2
|
|
20240110,122200,138115350,13070,13070,13070,13070,0
|
|
20240110,122100,138115350,13070,13070,13070,13070,0
|
|
20240110,122000,138115350,13070,13080,13080,13070,5
|
|
20240110,121900,138049970,13030,13030,13030,13030,0
|
|
20240110,121800,138049970,13030,13030,13030,13030,2
|
|
20240110,121700,138023910,13030,13040,13040,13030,78
|
|
20240110,121600,137007560,13080,13080,13080,13080,0
|
|
20240110,121500,137007560,13080,13050,13080,13050,2
|
|
20240110,121400,136981430,13060,13070,13070,13060,2
|
|
20240110,121300,136955300,13040,13040,13040,13040,0
|
|
20240110,121200,136955300,13040,13040,13040,13040,123
|
|
20240110,121100,135351380,13050,13050,13050,13050,0
|
|
20240110,121000,135351380,13050,13050,13050,13050,1
|
|
20240110,120900,135338330,13050,13050,13050,13050,710
|
|
20240110,120800,126072830,13060,13060,13060,13060,239
|
|
20240110,120700,122951490,13070,13070,13080,13070,4
|
|
20240110,120600,122899200,13070,13070,13070,13070,4
|
|
20240110,120500,122846920,13060,13060,13060,13060,0
|
|
20240110,120400,122846920,13060,13070,13070,13060,1100
|
|
20240110,120300,108480800,13070,13070,13070,13070,0
|
|
20240110,120200,108480800,13070,13070,13070,13070,0
|
|
20240110,120100,108480800,13070,13070,13070,13070,0
|
|
20240110,120000,108480800,13070,13070,13070,13070,0
|
|
20240110,115900,108480800,13070,13070,13070,13070,0
|
|
20240110,115800,108480800,13070,13070,13070,13070,0
|
|
20240110,115700,108480800,13070,13070,13070,13070,126
|
|
20240110,115600,106833980,13070,13070,13070,13070,0
|
|
20240110,115500,106833980,13070,13070,13070,13070,0
|
|
20240110,115400,106833980,13070,13070,13070,13070,0
|
|
20240110,115300,106833980,13070,13070,13070,13070,1
|
|
20240110,115200,106820910,13060,13060,13060,13060,0
|
|
20240110,115100,106820910,13060,13060,13060,13060,0
|
|
20240110,115000,106820910,13060,13060,13060,13060,2
|
|
20240110,114900,106794790,13060,13070,13070,13060,13
|
|
20240110,114800,106624960,13070,13070,13070,13070,0
|
|
20240110,114700,106624960,13070,13070,13070,13070,0
|
|
20240110,114600,106624960,13070,13070,13070,13070,0
|
|
20240110,114500,106624960,13070,13070,13070,13070,11
|
|
20240110,114400,106481190,13070,13070,13070,13070,50
|
|
20240110,114300,105827690,13060,13060,13060,13060,0
|
|
20240110,114200,105827690,13060,13060,13060,13060,29
|
|
20240110,114100,105448950,13060,13060,13060,13060,229
|
|
20240110,114000,102458210,13070,13070,13070,13070,0
|
|
20240110,113900,102458210,13070,13070,13070,13070,504
|
|
20240110,113800,95870930,13080,13080,13080,13080,0
|
|
20240110,113700,95870930,13080,13080,13080,13080,0
|
|
20240110,113600,95870930,13080,13080,13080,13080,0
|
|
20240110,113500,95870930,13080,13080,13080,13080,0
|
|
20240110,113400,95870930,13080,13080,13080,13080,250
|
|
20240110,113300,92600930,13100,13100,13100,13100,5
|
|
20240110,113200,92535430,13100,13100,13100,13100,10
|
|
20240110,113100,92404430,13090,13090,13090,13090,0
|
|
20240110,113000,92404430,13090,13090,13090,13090,1
|
|
20240110,112900,92391340,13090,13090,13090,13090,0
|
|
20240110,112800,92391340,13090,13090,13090,13090,1
|
|
20240110,112700,92378250,13080,13080,13080,13080,1
|
|
20240110,112600,92365170,13080,13080,13080,13080,650
|
|
20240110,112500,83863170,13080,13080,13080,13080,0
|
|
20240110,112400,83863170,13080,13080,13080,13080,1
|
|
20240110,112300,83850090,13080,13080,13080,13080,0
|
|
20240110,112200,83850090,13080,13080,13080,13080,0
|
|
20240110,112100,83850090,13080,13090,13090,13080,164
|
|
20240110,112000,81704310,13090,13090,13090,13090,10
|
|
20240110,111900,81573410,13100,13090,13100,13090,15
|
|
20240110,111800,81377010,13090,13090,13090,13090,0
|
|
20240110,111700,81377010,13090,13090,13090,13090,3
|
|
20240110,111600,81337740,13090,13090,13090,13090,142
|
|
20240110,111500,79478960,13100,13100,13100,13100,6
|
|
20240110,111400,79400360,13100,13100,13100,13100,5
|
|
20240110,111300,79334860,13100,13100,13100,13100,5
|
|
20240110,111200,79269360,13090,13100,13100,13090,158
|
|
20240110,111100,77201090,13100,13100,13100,13100,5
|
|
20240110,111000,77135590,13100,13100,13100,13100,40
|
|
20240110,110900,76611590,13100,13130,13130,13100,980
|
|
20240110,110800,63761760,13130,13140,13140,13130,112
|
|
20240110,110700,62291080,13170,13170,13170,13170,1
|
|
20240110,110600,62277910,13170,13170,13170,13170,0
|
|
20240110,110500,62277910,13170,13170,13170,13170,0
|
|
20240110,110400,62277910,13170,13170,13170,13170,0
|
|
20240110,110300,62277910,13170,13170,13170,13170,0
|
|
20240110,110200,62277910,13170,13170,13170,13170,0
|
|
20240110,110100,62277910,13170,13170,13170,13170,0
|
|
20240110,110000,62277910,13170,13170,13170,13170,39
|
|
20240110,105900,61764280,13150,13150,13150,13150,0
|
|
20240110,105800,61764280,13150,13150,13150,13150,0
|
|
20240110,105700,61764280,13150,13170,13170,13150,18
|
|
20240110,105600,61527380,13170,13170,13170,13170,0
|
|
20240110,105500,61527380,13170,13170,13170,13170,0
|
|
20240110,105400,61527380,13170,13170,13170,13170,1
|
|
20240110,105300,61514210,13180,13180,13180,13180,0
|
|
20240110,105200,61514210,13180,13180,13180,13180,4
|
|
20240110,105100,61461490,13140,13140,13140,13140,0
|
|
20240110,105000,61461490,13140,13140,13140,13140,9
|
|
20240110,104900,61343230,13150,13160,13160,13150,94
|
|
20240110,104800,60106300,13170,13170,13170,13170,0
|
|
20240110,104700,60106300,13170,13170,13170,13170,66
|
|
20240110,104600,59237080,13170,13170,13170,13170,0
|
|
20240110,104500,59237080,13170,13170,13170,13170,18
|
|
20240110,104400,59000020,13170,13170,13170,13170,0
|
|
20240110,104300,59000020,13170,13170,13170,13170,10
|
|
20240110,104200,58868320,13160,13160,13160,13160,0
|
|
20240110,104100,58868320,13160,13160,13160,13160,4
|
|
20240110,104000,58815680,13160,13160,13160,13160,0
|
|
20240110,103900,58815680,13160,13160,13160,13160,0
|
|
20240110,103800,58815680,13160,13160,13160,13160,0
|
|
20240110,103700,58815680,13160,13160,13160,13160,0
|
|
20240110,103600,58815680,13160,13160,13160,13160,0
|
|
20240110,103500,58815680,13160,13170,13170,13160,2
|
|
20240110,103400,58789350,13170,13170,13170,13170,0
|
|
20240110,103300,58789350,13170,13170,13170,13170,100
|
|
20240110,103200,57472350,13170,13170,13170,13170,0
|
|
20240110,103100,57472350,13170,13170,13170,13170,0
|
|
20240110,103000,57472350,13170,13170,13170,13170,1
|
|
20240110,102900,57459180,13170,13170,13170,13170,0
|
|
20240110,102800,57459180,13170,13170,13170,13170,100
|
|
20240110,102700,56142180,13170,13170,13170,13170,0
|
|
20240110,102600,56142180,13170,13170,13170,13170,21
|
|
20240110,102500,55865610,13170,13170,13170,13170,0
|
|
20240110,102400,55865610,13170,13170,13170,13170,0
|
|
20240110,102300,55865610,13170,13170,13170,13170,0
|
|
20240110,102200,55865610,13170,13170,13170,13170,0
|
|
20240110,102100,55865610,13170,13170,13170,13170,0
|
|
20240110,102000,55865610,13170,13170,13170,13170,0
|
|
20240110,101900,55865610,13170,13170,13170,13170,0
|
|
20240110,101800,55865610,13170,13170,13170,13170,1
|
|
20240110,101700,55852440,13170,13170,13170,13170,1
|
|
20240110,101600,55839270,13140,13140,13140,13140,20
|
|
20240110,101500,55576470,13140,13140,13140,13140,0
|
|
20240110,101400,55576470,13140,13140,13140,13140,0
|
|
20240110,101300,55576470,13140,13140,13140,13140,0
|
|
20240110,101200,55576470,13140,13140,13140,13140,0
|
|
20240110,101100,55576470,13140,13140,13140,13140,12
|
|
20240110,101000,55418790,13140,13140,13140,13140,0
|
|
20240110,100900,55418790,13140,13140,13140,13140,4
|
|
20240110,100800,55366230,13140,13120,13140,13120,5
|
|
20240110,100700,55300610,13130,13130,13130,13130,0
|
|
20240110,100600,55300610,13130,13130,13130,13130,15
|
|
20240110,100500,55103660,13140,13140,13140,13140,0
|
|
20240110,100400,55103660,13140,13140,13140,13140,4
|
|
20240110,100300,55051100,13140,13140,13140,13140,0
|
|
20240110,100200,55051100,13140,13140,13140,13140,0
|
|
20240110,100100,55051100,13140,13160,13160,13140,15
|
|
20240110,100000,54853750,13170,13170,13170,13170,0
|
|
20240110,095900,54853750,13170,13170,13170,13170,0
|
|
20240110,095800,54853750,13170,13170,13170,13170,0
|
|
20240110,095700,54853750,13170,13200,13200,13170,17
|
|
20240110,095600,54629750,13210,13210,13210,13190,15
|
|
20240110,095500,54431670,13210,13200,13210,13200,11
|
|
20240110,095400,54286370,13210,13200,13210,13200,4
|
|
20240110,095300,54233540,13220,13220,13220,13220,5
|
|
20240110,095200,54167440,13220,13210,13220,13200,251
|
|
20240110,095100,50851470,13210,13210,13210,13210,70
|
|
20240110,095000,49926770,13210,13210,13210,13210,13
|
|
20240110,094900,49755040,13210,13170,13210,13170,28
|
|
20240110,094800,49386080,13130,13160,13160,13130,17
|
|
20240110,094700,49162810,13120,13120,13120,13120,0
|
|
20240110,094600,49162810,13120,13120,13120,13120,30
|
|
20240110,094500,48769210,13120,13120,13120,13120,30
|
|
20240110,094400,48375610,13120,13130,13130,13120,30
|
|
20240110,094300,47981890,13120,13130,13130,13120,7
|
|
20240110,094200,47890030,13200,13200,13200,13200,300
|
|
20240110,094100,43930030,13200,13200,13200,13200,6
|
|
20240110,094000,43850830,13110,13220,13220,13110,32
|
|
20240110,093900,43430450,13220,13150,13220,13150,178
|
|
20240110,093800,41082100,13150,13150,13150,13150,1
|
|
20240110,093700,41068950,13150,13150,13150,13150,1
|
|
20240110,093600,41055800,13090,13090,13090,13090,0
|
|
20240110,093500,41055800,13090,13150,13150,13090,356
|
|
20240110,093400,36391580,13150,13150,13150,13150,0
|
|
20240110,093300,36391580,13150,13150,13150,13150,0
|
|
20240110,093200,36391580,13150,13150,13150,13150,1
|
|
20240110,093100,36378430,13150,13150,13150,13150,0
|
|
20240110,093000,36378430,13150,13150,13150,13150,3
|
|
20240110,092900,36338980,13100,13100,13100,13100,0
|
|
20240110,092800,36338980,13100,13100,13100,13100,50
|
|
20240110,092700,35683980,13100,13100,13100,13100,0
|
|
20240110,092600,35683980,13100,13140,13140,13100,10
|
|
20240110,092500,35552780,13090,13090,13090,13090,0
|
|
20240110,092400,35552780,13090,13090,13090,13090,0
|
|
20240110,092300,35552780,13090,13100,13100,13090,134
|
|
20240110,092200,33798690,13090,13090,13090,13090,300
|
|
20240110,092100,29871690,13090,13090,13090,13090,0
|
|
20240110,092000,29871690,13090,13090,13090,13090,0
|
|
20240110,091900,29871690,13090,13050,13090,13050,132
|
|
20240110,091800,28148890,13050,13150,13150,13050,487
|
|
20240110,091700,21763000,13150,13160,13160,13150,134
|
|
20240110,091600,20000050,13160,13160,13160,13160,0
|
|
20240110,091500,20000050,13160,13160,13160,13160,20
|
|
20240110,091400,19736850,13160,13170,13170,13160,372
|
|
20240110,091300,14841250,13170,13170,13170,13170,125
|
|
20240110,091200,13195000,13250,13250,13250,13250,0
|
|
20240110,091100,13195000,13250,13250,13250,13250,0
|
|
20240110,091000,13195000,13250,13250,13250,13250,0
|
|
20240110,090900,13195000,13250,13250,13250,13250,0
|
|
20240110,090800,13195000,13250,13250,13250,13250,0
|
|
20240110,090700,13195000,13250,13250,13250,13250,125
|
|
20240110,090600,11538750,13250,13250,13250,13250,0
|
|
20240110,090500,11538750,13250,13160,13250,13160,160
|
|
20240110,090400,9426400,13160,13160,13160,13160,160
|
|
20240110,090300,7320800,13160,13160,13160,13160,0
|
|
20240110,090200,7320800,13160,13200,13200,13160,400
|
|
20240110,090100,2042800,13200,13200,13200,13200,10
|
|
20240110,090000,1910800,13270,13280,13280,13250,144
|