622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,191900,1133713530,12520,12520,12520,12520,1081
|
|
20240111,191800,1133713530,12520,12520,12520,12520,0
|
|
20240111,191700,1133713530,12520,12520,12520,12520,0
|
|
20240111,191600,1133713530,12520,12520,12520,12520,0
|
|
20240111,191500,1133713530,12520,12520,12520,12520,0
|
|
20240111,191400,1133713530,12520,12520,12520,12520,0
|
|
20240111,191300,1133713530,12520,12520,12520,12520,0
|
|
20240111,191200,1133713530,12520,12520,12520,12520,0
|
|
20240111,191100,1133713530,12520,12520,12520,12520,0
|
|
20240111,191000,1133713530,12520,12520,12520,12520,0
|
|
20240111,190900,1133713530,12520,12520,12520,12520,0
|
|
20240111,190800,1133713530,12520,12520,12520,12520,0
|
|
20240111,190700,1133713530,12520,12520,12520,12520,0
|
|
20240111,190600,1133713530,12520,12520,12520,12520,0
|
|
20240111,190500,1133713530,12520,12520,12520,12520,0
|
|
20240111,190400,1133713530,12520,12520,12520,12520,0
|
|
20240111,190300,1133713530,12520,12520,12520,12520,0
|
|
20240111,190200,1133713530,12520,12520,12520,12520,0
|
|
20240111,190100,1133713530,12520,12520,12520,12520,0
|
|
20240111,190000,1133713530,12520,12520,12520,12520,0
|
|
20240111,185900,1133713530,12520,12520,12520,12520,0
|
|
20240111,185800,1133713530,12520,12520,12520,12520,0
|
|
20240111,185700,1133713530,12520,12520,12520,12520,0
|
|
20240111,185600,1133713530,12520,12520,12520,12520,0
|
|
20240111,185500,1133713530,12520,12520,12520,12520,0
|
|
20240111,185400,1133713530,12520,12520,12520,12520,0
|
|
20240111,185300,1133713530,12520,12520,12520,12520,0
|
|
20240111,185200,1133713530,12520,12520,12520,12520,0
|
|
20240111,185100,1133713530,12520,12520,12520,12520,0
|
|
20240111,185000,1133713530,12520,12520,12520,12520,0
|
|
20240111,184900,1133713530,12520,12520,12520,12520,1081
|
|
20240111,184800,1133713530,12520,12520,12520,12520,0
|
|
20240111,184700,1133713530,12520,12520,12520,12520,0
|
|
20240111,184600,1133713530,12520,12520,12520,12520,0
|
|
20240111,184500,1133713530,12520,12520,12520,12520,0
|
|
20240111,184400,1133713530,12520,12520,12520,12520,0
|
|
20240111,184300,1133713530,12520,12520,12520,12520,0
|
|
20240111,184200,1133713530,12520,12520,12520,12520,0
|
|
20240111,184100,1133713530,12520,12520,12520,12520,0
|
|
20240111,184000,1133713530,12520,12520,12520,12520,0
|
|
20240111,183900,1133713530,12520,12520,12520,12520,0
|
|
20240111,183800,1133713530,12520,12520,12520,12520,0
|
|
20240111,183700,1133713530,12520,12520,12520,12520,0
|
|
20240111,183600,1133713530,12520,12520,12520,12520,0
|
|
20240111,183500,1133713530,12520,12520,12520,12520,0
|
|
20240111,183400,1133713530,12520,12520,12520,12520,0
|
|
20240111,183300,1133713530,12520,12520,12520,12520,0
|
|
20240111,183200,1133713530,12520,12520,12520,12520,0
|
|
20240111,183100,1133713530,12520,12520,12520,12520,0
|
|
20240111,183000,1133713530,12520,12520,12520,12520,0
|
|
20240111,182900,1133713530,12520,12520,12520,12520,0
|
|
20240111,182800,1133713530,12520,12520,12520,12520,0
|
|
20240111,182700,1133713530,12520,12520,12520,12520,0
|
|
20240111,182600,1133713530,12520,12520,12520,12520,0
|
|
20240111,182500,1133713530,12520,12520,12520,12520,0
|
|
20240111,182400,1133713530,12520,12520,12520,12520,0
|
|
20240111,182300,1133713530,12520,12520,12520,12520,0
|
|
20240111,182200,1133713530,12520,12520,12520,12520,0
|
|
20240111,182100,1133713530,12520,12520,12520,12520,0
|
|
20240111,182000,1133713530,12520,12520,12520,12520,0
|
|
20240111,181900,1133713530,12520,12520,12520,12520,1081
|
|
20240111,181800,1133713530,12520,12520,12520,12520,0
|
|
20240111,181700,1133713530,12520,12520,12520,12520,0
|
|
20240111,181600,1133713530,12520,12520,12520,12520,0
|
|
20240111,181500,1133713530,12520,12520,12520,12520,0
|
|
20240111,181400,1133713530,12520,12520,12520,12520,0
|
|
20240111,181300,1133713530,12520,12520,12520,12520,0
|
|
20240111,181200,1133713530,12520,12520,12520,12520,0
|
|
20240111,181100,1133713530,12520,12520,12520,12520,0
|
|
20240111,181000,1133713530,12520,12520,12520,12520,0
|
|
20240111,180900,1133713530,12520,12520,12520,12520,0
|
|
20240111,180800,1133713530,12520,12520,12520,12520,0
|
|
20240111,180700,1133713530,12520,12520,12520,12520,0
|
|
20240111,180600,1133713530,12520,12520,12520,12520,0
|
|
20240111,180500,1133713530,12520,12520,12520,12520,0
|
|
20240111,180400,1133713530,12520,12520,12520,12520,0
|
|
20240111,180300,1133713530,12520,12520,12520,12520,0
|
|
20240111,180200,1133713530,12520,12520,12520,12520,0
|
|
20240111,180100,1133713530,12520,12520,12520,12520,0
|
|
20240111,180000,1133713530,12520,12520,12520,12520,0
|
|
20240111,175900,1133713530,12520,12520,12520,12520,0
|
|
20240111,175800,1133713530,12520,12520,12520,12520,0
|
|
20240111,175700,1133713530,12520,12520,12520,12520,0
|
|
20240111,175600,1133713530,12520,12520,12520,12520,0
|
|
20240111,175500,1133713530,12520,12520,12520,12520,0
|
|
20240111,175400,1133713530,12520,12520,12520,12520,0
|
|
20240111,175300,1133713530,12520,12520,12520,12520,0
|
|
20240111,175200,1133713530,12520,12520,12520,12520,0
|
|
20240111,175100,1133713530,12520,12520,12520,12520,0
|
|
20240111,175000,1133713530,12520,12520,12520,12520,0
|
|
20240111,174900,1133713530,12520,12520,12520,12520,1081
|
|
20240111,174800,1133713530,12520,12520,12520,12520,0
|
|
20240111,174700,1133713530,12520,12520,12520,12520,0
|
|
20240111,174600,1133713530,12520,12520,12520,12520,0
|
|
20240111,174500,1133713530,12520,12520,12520,12520,0
|
|
20240111,174400,1133713530,12520,12520,12520,12520,0
|
|
20240111,174300,1133713530,12520,12520,12520,12520,0
|
|
20240111,174200,1133713530,12520,12520,12520,12520,0
|
|
20240111,174100,1133713530,12520,12520,12520,12520,0
|
|
20240111,174000,1133713530,12520,12520,12520,12520,0
|
|
20240111,173900,1133713530,12520,12520,12520,12520,0
|
|
20240111,173800,1133713530,12520,12520,12520,12520,0
|
|
20240111,173700,1133713530,12520,12520,12520,12520,0
|
|
20240111,173600,1133713530,12520,12520,12520,12520,0
|
|
20240111,173500,1133713530,12520,12520,12520,12520,0
|
|
20240111,173400,1133713530,12520,12520,12520,12520,0
|
|
20240111,173300,1133713530,12520,12520,12520,12520,0
|
|
20240111,173200,1133713530,12520,12520,12520,12520,0
|
|
20240111,173100,1133713530,12520,12520,12520,12520,0
|
|
20240111,173000,1133713530,12520,12520,12520,12520,0
|
|
20240111,172900,1133713530,12520,12520,12520,12520,0
|
|
20240111,172800,1133713530,12520,12520,12520,12520,0
|
|
20240111,172700,1133713530,12520,12520,12520,12520,0
|
|
20240111,172600,1133713530,12520,12520,12520,12520,0
|
|
20240111,172500,1133713530,12520,12520,12520,12520,0
|
|
20240111,172400,1133713530,12520,12520,12520,12520,0
|
|
20240111,172300,1133713530,12520,12520,12520,12520,0
|
|
20240111,172200,1133713530,12520,12520,12520,12520,0
|
|
20240111,172100,1133713530,12520,12520,12520,12520,0
|
|
20240111,172000,1133713530,12520,12520,12520,12520,0
|
|
20240111,171900,1133713530,12520,12520,12520,12520,1081
|
|
20240111,171800,1133713530,12520,12520,12520,12520,0
|
|
20240111,171700,1133713530,12520,12520,12520,12520,0
|
|
20240111,171600,1133713530,12520,12520,12520,12520,0
|
|
20240111,171500,1133713530,12520,12520,12520,12520,0
|
|
20240111,171400,1133713530,12520,12520,12520,12520,0
|
|
20240111,171300,1133713530,12520,12520,12520,12520,0
|
|
20240111,171200,1133713530,12520,12520,12520,12520,0
|
|
20240111,171100,1133713530,12520,12520,12520,12520,0
|
|
20240111,171000,1133713530,12520,12520,12520,12520,0
|
|
20240111,170900,1133713530,12520,12520,12520,12520,0
|
|
20240111,170800,1133713530,12520,12520,12520,12520,0
|
|
20240111,170700,1133713530,12520,12520,12520,12520,0
|
|
20240111,170600,1133713530,12520,12520,12520,12520,0
|
|
20240111,170500,1133713530,12520,12520,12520,12520,0
|
|
20240111,170400,1133713530,12520,12520,12520,12520,0
|
|
20240111,170300,1133713530,12520,12520,12520,12520,0
|
|
20240111,170200,1133713530,12520,12520,12520,12520,0
|
|
20240111,170100,1133713530,12520,12520,12520,12520,0
|
|
20240111,170000,1133713530,12520,12520,12520,12520,0
|
|
20240111,165900,1133713530,12520,12520,12520,12520,0
|
|
20240111,165800,1133713530,12520,12520,12520,12520,0
|
|
20240111,165700,1133713530,12520,12520,12520,12520,0
|
|
20240111,165600,1133713530,12520,12520,12520,12520,0
|
|
20240111,165500,1133713530,12520,12520,12520,12520,0
|
|
20240111,165400,1133713530,12520,12520,12520,12520,0
|
|
20240111,165300,1133713530,12520,12520,12520,12520,0
|
|
20240111,165200,1133713530,12520,12520,12520,12520,0
|
|
20240111,165100,1133713530,12520,12520,12520,12520,0
|
|
20240111,165000,1133713530,12520,12520,12520,12520,0
|
|
20240111,164900,1133713530,12520,12520,12520,12520,1081
|
|
20240111,164800,1133713530,12520,12520,12520,12520,0
|
|
20240111,164700,1133713530,12520,12520,12520,12520,0
|
|
20240111,164600,1133713530,12520,12520,12520,12520,0
|
|
20240111,164500,1133713530,12520,12520,12520,12520,0
|
|
20240111,164400,1133713530,12520,12520,12520,12520,0
|
|
20240111,164300,1133713530,12520,12520,12520,12520,0
|
|
20240111,164200,1133713530,12520,12520,12520,12520,0
|
|
20240111,164100,1133713530,12520,12520,12520,12520,0
|
|
20240111,164000,1133713530,12520,12520,12520,12520,0
|
|
20240111,163900,1133713530,12520,12520,12520,12520,0
|
|
20240111,163800,1133713530,12520,12520,12520,12520,0
|
|
20240111,163700,1133713530,12520,12520,12520,12520,0
|
|
20240111,163600,1133713530,12520,12520,12520,12520,0
|
|
20240111,163500,1133713530,12520,12520,12520,12520,0
|
|
20240111,163400,1133713530,12520,12520,12520,12520,0
|
|
20240111,163300,1133713530,12520,12520,12520,12520,0
|
|
20240111,163200,1133713530,12520,12520,12520,12520,0
|
|
20240111,163100,1133713530,12520,12520,12520,12520,0
|
|
20240111,163000,1133713530,12520,12520,12520,12520,0
|
|
20240111,162900,1133713530,12520,12520,12520,12520,0
|
|
20240111,162800,1133713530,12520,12520,12520,12520,0
|
|
20240111,162700,1133713530,12520,12520,12520,12520,0
|
|
20240111,162600,1133713530,12520,12520,12520,12520,0
|
|
20240111,162500,1133713530,12520,12520,12520,12520,0
|
|
20240111,162400,1133713530,12520,12520,12520,12520,0
|
|
20240111,162300,1133713530,12520,12520,12520,12520,0
|
|
20240111,162200,1133713530,12520,12520,12520,12520,0
|
|
20240111,162100,1133713530,12520,12520,12520,12520,0
|
|
20240111,162000,1133713530,12520,12520,12520,12520,0
|
|
20240111,161900,1133713530,12520,12520,12520,12520,1081
|
|
20240111,161800,1133713530,12520,12520,12520,12520,0
|
|
20240111,161700,1133713530,12520,12520,12520,12520,0
|
|
20240111,161600,1133713530,12520,12520,12520,12520,0
|
|
20240111,161500,1133713530,12520,12520,12520,12520,0
|
|
20240111,161400,1133713530,12520,12520,12520,12520,0
|
|
20240111,161300,1133713530,12520,12520,12520,12520,0
|
|
20240111,161200,1133713530,12520,12520,12520,12520,0
|
|
20240111,161100,1133713530,12520,12520,12520,12520,0
|
|
20240111,161000,1133713530,12520,12520,12520,12520,0
|
|
20240111,160900,1133713530,12520,12520,12520,12520,0
|
|
20240111,160800,1133713530,12520,12520,12520,12520,0
|
|
20240111,160700,1133713530,12520,12520,12520,12520,0
|
|
20240111,160600,1133713530,12520,12520,12520,12520,0
|
|
20240111,160500,1133713530,12520,12520,12520,12520,0
|
|
20240111,160400,1133713530,12520,12520,12520,12520,0
|
|
20240111,160300,1133713530,12520,12520,12520,12520,0
|
|
20240111,160200,1133713530,12520,12520,12520,12520,0
|
|
20240111,160100,1133713530,12520,12520,12520,12520,0
|
|
20240111,160000,1133713530,12520,12520,12520,12520,0
|
|
20240111,155900,1133713530,12520,12520,12520,12520,0
|
|
20240111,155800,1133713530,12520,12520,12520,12520,0
|
|
20240111,155700,1133713530,12520,12520,12520,12520,0
|
|
20240111,155600,1133713530,12520,12520,12520,12520,0
|
|
20240111,155500,1133713530,12520,12520,12520,12520,0
|
|
20240111,155400,1133713530,12520,12520,12520,12520,0
|
|
20240111,155300,1133713530,12520,12520,12520,12520,0
|
|
20240111,155200,1133713530,12520,12520,12520,12520,0
|
|
20240111,155100,1133713530,12520,12520,12520,12520,0
|
|
20240111,155000,1133713530,12520,12520,12520,12520,0
|
|
20240111,154900,1133713530,12520,12520,12520,12520,1081
|
|
20240111,154800,1133713530,12520,12520,12520,12520,0
|
|
20240111,154700,1133713530,12520,12520,12520,12520,0
|
|
20240111,154600,1133713530,12520,12520,12520,12520,0
|
|
20240111,154500,1133713530,12520,12520,12520,12520,0
|
|
20240111,154400,1133713530,12520,12520,12520,12520,0
|
|
20240111,154300,1133713530,12520,12520,12520,12520,0
|
|
20240111,154200,1133713530,12520,12520,12520,12520,0
|
|
20240111,154100,1133713530,12520,12520,12520,12520,0
|
|
20240111,154000,1133713530,12520,12520,12520,12520,0
|
|
20240111,153900,1133713530,12520,12520,12520,12520,0
|
|
20240111,153800,1133713530,12520,12520,12520,12520,0
|
|
20240111,153700,1133713530,12520,12520,12520,12520,0
|
|
20240111,153600,1133713530,12520,12520,12520,12520,0
|
|
20240111,153500,1133713530,12520,12520,12520,12520,0
|
|
20240111,153400,1133713530,12520,12520,12520,12520,0
|
|
20240111,153300,1133713530,12520,12520,12520,12520,0
|
|
20240111,153200,1133713530,12520,12520,12520,12520,0
|
|
20240111,153100,1133713530,12520,12520,12520,12520,0
|
|
20240111,153000,1133713530,12520,12520,12520,12520,1081
|
|
20240111,152900,1120179410,12520,12520,12520,12520,0
|
|
20240111,152800,1120179410,12520,12520,12520,12520,0
|
|
20240111,152700,1120179410,12520,12520,12520,12520,0
|
|
20240111,152600,1120179410,12520,12520,12520,12520,0
|
|
20240111,152500,1120179410,12520,12520,12520,12520,0
|
|
20240111,152400,1120179410,12520,12520,12520,12520,0
|
|
20240111,152300,1120179410,12520,12520,12520,12520,0
|
|
20240111,152200,1120179410,12520,12520,12520,12520,0
|
|
20240111,152100,1120179410,12520,12520,12520,12520,0
|
|
20240111,152000,1120179410,12520,12520,12520,12520,0
|
|
20240111,151900,1120179410,12520,12510,12520,12510,939
|
|
20240111,151800,1108424920,12500,12510,12510,12500,26
|
|
20240111,151700,1108099820,12500,12500,12500,12500,10
|
|
20240111,151600,1107974820,12500,12510,12510,12500,82
|
|
20240111,151500,1106949460,12510,12510,12510,12510,15
|
|
20240111,151400,1106761810,12510,12510,12510,12510,38
|
|
20240111,151300,1106286430,12510,12500,12510,12500,215
|
|
20240111,151200,1103597660,12500,12500,12500,12500,0
|
|
20240111,151100,1103597660,12500,12510,12510,12500,35
|
|
20240111,151000,1103159850,12510,12510,12510,12510,167
|
|
20240111,150900,1101070680,12500,12510,12510,12500,256
|
|
20240111,150800,1097869680,12510,12510,12510,12510,10
|
|
20240111,150700,1097744580,12510,12510,12510,12510,173
|
|
20240111,150600,1095580350,12500,12500,12500,12500,0
|
|
20240111,150500,1095580350,12500,12500,12500,12500,25
|
|
20240111,150400,1095267850,12500,12510,12510,12500,24
|
|
20240111,150300,1094967650,12500,12500,12500,12500,710
|
|
20240111,150200,1086092650,12500,12510,12510,12500,2319
|
|
20240111,150100,1057104890,12510,12510,12510,12510,3
|
|
20240111,150000,1057067360,12500,12500,12500,12500,0
|
|
20240111,145900,1057067360,12500,12510,12510,12500,34
|
|
20240111,145800,1056642110,12500,12500,12500,12500,1
|
|
20240111,145700,1056629610,12510,12510,12510,12510,7
|
|
20240111,145600,1056542040,12510,12510,12510,12500,53
|
|
20240111,145500,1055879020,12500,12500,12500,12500,1
|
|
20240111,145400,1055866520,12500,12500,12500,12500,31
|
|
20240111,145300,1055479020,12500,12500,12500,12500,0
|
|
20240111,145200,1055479020,12500,12500,12500,12500,3
|
|
20240111,145100,1055441520,12510,12510,12510,12510,14
|
|
20240111,145000,1055266380,12500,12500,12500,12500,57
|
|
20240111,144900,1054553880,12510,12510,12510,12510,201
|
|
20240111,144800,1052039370,12510,12510,12510,12510,301
|
|
20240111,144700,1048273860,12510,12510,12510,12510,0
|
|
20240111,144600,1048273860,12510,12510,12510,12510,33
|
|
20240111,144500,1047861030,12500,12490,12500,12490,909
|
|
20240111,144400,1036502620,12490,12490,12490,12490,10
|
|
20240111,144300,1036377720,12490,12490,12490,12490,30
|
|
20240111,144200,1036003020,12490,12480,12490,12480,150
|
|
20240111,144100,1034130520,12480,12480,12480,12480,17
|
|
20240111,144000,1033918360,12480,12480,12480,12480,34
|
|
20240111,143900,1033494040,12470,12470,12470,12470,0
|
|
20240111,143800,1033494040,12470,12470,12470,12470,2
|
|
20240111,143700,1033469100,12490,12490,12490,12480,427
|
|
20240111,143600,1028139360,12480,12480,12480,12480,0
|
|
20240111,143500,1028139360,12480,12500,12500,12480,482
|
|
20240111,143400,1022120340,12500,12510,12510,12500,101
|
|
20240111,143300,1020857830,12510,12510,12510,12510,113
|
|
20240111,143200,1019444200,12520,12520,12520,12520,0
|
|
20240111,143100,1019444200,12520,12520,12520,12520,0
|
|
20240111,143000,1019444200,12520,12520,12520,12520,2
|
|
20240111,142900,1019419160,12520,12520,12520,12520,0
|
|
20240111,142800,1019419160,12520,12530,12530,12520,607
|
|
20240111,142700,1011818610,12530,12530,12530,12530,43
|
|
20240111,142600,1011279820,12530,12540,12540,12530,2
|
|
20240111,142500,1011254750,12540,12540,12540,12540,10
|
|
20240111,142400,1011129350,12530,12530,12530,12530,600
|
|
20240111,142300,1003611350,12540,12540,12540,12540,1
|
|
20240111,142200,1003598810,12540,12540,12540,12540,49
|
|
20240111,142100,1002984350,12540,12540,12540,12540,0
|
|
20240111,142000,1002984350,12540,12540,12540,12540,11
|
|
20240111,141900,1002846410,12540,12540,12540,12540,10
|
|
20240111,141800,1002721010,12540,12540,12540,12540,7
|
|
20240111,141700,1002633230,12540,12520,12550,12520,402
|
|
20240111,141600,997590880,12500,12500,12500,12500,7
|
|
20240111,141500,997503380,12500,12510,12510,12500,343
|
|
20240111,141400,993215760,12510,12510,12510,12510,152
|
|
20240111,141300,991314240,12510,12500,12510,12500,89
|
|
20240111,141200,990201730,12490,12500,12500,12490,797
|
|
20240111,141100,980245200,12500,12500,12500,12500,194
|
|
20240111,141000,977820200,12500,12500,12500,12500,600
|
|
20240111,140900,970320200,12510,12510,12510,12510,47
|
|
20240111,140800,969732230,12520,12520,12520,12520,512
|
|
20240111,140700,963321990,12520,12520,12520,12520,35
|
|
20240111,140600,962883790,12510,12510,12510,12510,35
|
|
20240111,140500,962445940,12500,12500,12500,12500,0
|
|
20240111,140400,962445940,12500,12500,12500,12500,30
|
|
20240111,140300,962070940,12500,12500,12500,12500,43
|
|
20240111,140200,961533440,12500,12500,12500,12500,225
|
|
20240111,140100,958720940,12500,12500,12500,12500,0
|
|
20240111,140000,958720940,12500,12500,12500,12500,0
|
|
20240111,135900,958720940,12500,12500,12500,12500,161
|
|
20240111,135800,956708440,12480,12480,12480,12480,101
|
|
20240111,135700,955447960,12470,12470,12470,12470,0
|
|
20240111,135600,955447960,12470,12470,12470,12470,0
|
|
20240111,135500,955447960,12470,12480,12480,12470,1264
|
|
20240111,135400,939683260,12480,12480,12480,12480,0
|
|
20240111,135300,939683260,12480,12480,12480,12480,40
|
|
20240111,135200,939184060,12470,12480,12480,12470,500
|
|
20240111,135100,932949050,12470,12470,12470,12470,472
|
|
20240111,135000,927063210,12470,12470,12470,12470,165
|
|
20240111,134900,925005660,12470,12480,12480,12470,150
|
|
20240111,134800,923134010,12490,12490,12490,12490,41
|
|
20240111,134700,922621920,12510,12510,12510,12510,0
|
|
20240111,134600,922621920,12510,12500,12530,12470,3450
|
|
20240111,134500,879501170,12500,12520,12520,12500,12024
|
|
20240111,134400,729187750,12530,12530,12530,12530,0
|
|
20240111,134300,729187750,12530,12530,12530,12530,139
|
|
20240111,134200,727446080,12530,12530,12530,12530,0
|
|
20240111,134100,727446080,12530,12530,12530,12530,0
|
|
20240111,134000,727446080,12530,12530,12530,12530,0
|
|
20240111,133900,727446080,12530,12530,12530,12530,0
|
|
20240111,133800,727446080,12530,12550,12550,12530,8
|
|
20240111,133700,727345700,12520,12520,12520,12520,1
|
|
20240111,133600,727333180,12520,12520,12520,12520,0
|
|
20240111,133500,727333180,12520,12520,12520,12520,0
|
|
20240111,133400,727333180,12520,12520,12520,12520,207
|
|
20240111,133300,724741540,12520,12520,12520,12520,0
|
|
20240111,133200,724741540,12520,12520,12520,12520,0
|
|
20240111,133100,724741540,12520,12520,12520,12520,10
|
|
20240111,133000,724616340,12520,12520,12520,12520,218
|
|
20240111,132900,721886980,12530,12530,12530,12530,188
|
|
20240111,132800,719531340,12530,12530,12530,12530,17
|
|
20240111,132700,719318330,12520,12520,12520,12520,179
|
|
20240111,132600,717077250,12530,12530,12530,12530,6
|
|
20240111,132500,717002070,12530,12540,12540,12530,430
|
|
20240111,132400,711613960,12540,12550,12550,12540,117
|
|
20240111,132300,710146680,12550,12550,12550,12550,0
|
|
20240111,132200,710146680,12550,12550,12550,12550,0
|
|
20240111,132100,710146680,12550,12550,12550,12550,62
|
|
20240111,132000,709368580,12550,12550,12550,12550,668
|
|
20240111,131900,700985180,12550,12550,12550,12550,10
|
|
20240111,131800,700859680,12550,12550,12550,12550,0
|
|
20240111,131700,700859680,12550,12550,12550,12550,7
|
|
20240111,131600,700771830,12550,12550,12550,12550,0
|
|
20240111,131500,700771830,12550,12540,12550,12540,212
|
|
20240111,131400,698113280,12540,12540,12540,12540,0
|
|
20240111,131300,698113280,12540,12540,12540,12540,0
|
|
20240111,131200,698113280,12540,12540,12540,12540,12
|
|
20240111,131100,697962800,12540,12540,12540,12540,0
|
|
20240111,131000,697962800,12540,12540,12540,12540,2
|
|
20240111,130900,697937720,12540,12540,12540,12540,1
|
|
20240111,130800,697925180,12540,12540,12540,12540,20
|
|
20240111,130700,697674380,12540,12540,12540,12540,0
|
|
20240111,130600,697674380,12540,12540,12540,12540,0
|
|
20240111,130500,697674380,12540,12540,12540,12540,1
|
|
20240111,130400,697661840,12540,12540,12540,12540,20
|
|
20240111,130300,697411040,12530,12530,12530,12530,0
|
|
20240111,130200,697411040,12530,12530,12530,12530,500
|
|
20240111,130100,691146040,12530,12530,12530,12530,0
|
|
20240111,130000,691146040,12530,12530,12530,12530,89
|
|
20240111,125900,690030870,12540,12540,12540,12540,79
|
|
20240111,125800,689040210,12540,12540,12540,12540,22
|
|
20240111,125700,688764330,12540,12540,12540,12540,86
|
|
20240111,125600,687685890,12540,12540,12540,12540,50
|
|
20240111,125500,687058890,12530,12530,12530,12530,0
|
|
20240111,125400,687058890,12530,12530,12530,12530,1
|
|
20240111,125300,687046360,12540,12540,12540,12540,4
|
|
20240111,125200,686996200,12530,12530,12530,12530,0
|
|
20240111,125100,686996200,12530,12530,12530,12530,110
|
|
20240111,125000,685617900,12530,12530,12530,12530,0
|
|
20240111,124900,685617900,12530,12530,12530,12530,114
|
|
20240111,124800,684189480,12540,12540,12540,12540,10
|
|
20240111,124700,684064080,12540,12540,12540,12540,218
|
|
20240111,124600,681330360,12550,12550,12550,12550,0
|
|
20240111,124500,681330360,12550,12550,12550,12550,33
|
|
20240111,124400,680916210,12550,12550,12550,12550,0
|
|
20240111,124300,680916210,12550,12550,12550,12550,0
|
|
20240111,124200,680916210,12550,12550,12550,12550,0
|
|
20240111,124100,680916210,12550,12550,12550,12550,47
|
|
20240111,124000,680326360,12550,12550,12550,12550,7
|
|
20240111,123900,680238510,12540,12540,12540,12540,327
|
|
20240111,123800,676137930,12540,12540,12540,12540,26
|
|
20240111,123700,675811890,12530,12540,12540,12530,18
|
|
20240111,123600,675586270,12540,12540,12540,12540,57
|
|
20240111,123500,674871490,12540,12540,12540,12540,2
|
|
20240111,123400,674846410,12540,12540,12540,12540,0
|
|
20240111,123300,674846410,12540,12540,12540,12540,0
|
|
20240111,123200,674846410,12540,12540,12540,12540,0
|
|
20240111,123100,674846410,12540,12560,12560,12540,512
|
|
20240111,123000,668422550,12570,12580,12580,12570,11
|
|
20240111,122900,668284250,12580,12580,12580,12580,0
|
|
20240111,122800,668284250,12580,12570,12580,12570,99
|
|
20240111,122700,667038880,12560,12560,12560,12560,149
|
|
20240111,122600,665167440,12560,12560,12560,12560,0
|
|
20240111,122500,665167440,12560,12560,12560,12560,51
|
|
20240111,122400,664526880,12560,12560,12560,12560,11
|
|
20240111,122300,664388720,12550,12550,12550,12550,0
|
|
20240111,122200,664388720,12550,12550,12550,12550,0
|
|
20240111,122100,664388720,12550,12550,12550,12550,0
|
|
20240111,122000,664388720,12550,12550,12550,12550,0
|
|
20240111,121900,664388720,12550,12550,12550,12550,6
|
|
20240111,121800,664313420,12550,12550,12550,12550,0
|
|
20240111,121700,664313420,12550,12550,12550,12550,9
|
|
20240111,121600,664200470,12540,12540,12540,12540,40
|
|
20240111,121500,663698870,12550,12550,12550,12550,0
|
|
20240111,121400,663698870,12550,12550,12550,12550,0
|
|
20240111,121300,663698870,12550,12550,12550,12550,40
|
|
20240111,121200,663196870,12540,12540,12540,12540,50
|
|
20240111,121100,662569870,12540,12540,12540,12540,60
|
|
20240111,121000,661817470,12550,12550,12550,12550,245
|
|
20240111,120900,658742720,12560,12560,12560,12560,129
|
|
20240111,120800,657122480,12560,12570,12570,12560,1008
|
|
20240111,120700,644461920,12570,12570,12570,12570,70
|
|
20240111,120600,643582020,12570,12570,12570,12570,0
|
|
20240111,120500,643582020,12570,12570,12570,12570,0
|
|
20240111,120400,643582020,12570,12570,12570,12570,120
|
|
20240111,120300,642073620,12570,12570,12570,12570,10
|
|
20240111,120200,641947920,12570,12570,12570,12570,1
|
|
20240111,120100,641935350,12580,12580,12580,12580,8
|
|
20240111,120000,641834710,12580,12580,12580,12580,1
|
|
20240111,115900,641822130,12570,12570,12570,12570,0
|
|
20240111,115800,641822130,12570,12570,12570,12570,10
|
|
20240111,115700,641696430,12580,12580,12580,12580,0
|
|
20240111,115600,641696430,12580,12580,12580,12580,9
|
|
20240111,115500,641583210,12590,12580,12590,12580,756
|
|
20240111,115400,632069400,12580,12580,12580,12570,62
|
|
20240111,115300,631289690,12580,12580,12580,12580,14
|
|
20240111,115200,631113570,12570,12570,12570,12570,0
|
|
20240111,115100,631113570,12570,12570,12570,12570,0
|
|
20240111,115000,631113570,12570,12570,12570,12570,0
|
|
20240111,114900,631113570,12570,12580,12580,12570,51
|
|
20240111,114800,630472490,12580,12580,12580,12580,8
|
|
20240111,114700,630371850,12580,12580,12580,12580,0
|
|
20240111,114600,630371850,12580,12580,12580,12580,1
|
|
20240111,114500,630359270,12570,12570,12570,12570,0
|
|
20240111,114400,630359270,12570,12580,12580,12570,508
|
|
20240111,114300,623973190,12580,12580,12580,12580,59
|
|
20240111,114200,623230970,12580,12580,12580,12580,12
|
|
20240111,114100,623080010,12580,12580,12580,12580,1
|
|
20240111,114000,623067430,12580,12580,12580,12580,9
|
|
20240111,113900,622954210,12580,12580,12580,12580,0
|
|
20240111,113800,622954210,12580,12580,12580,12580,0
|
|
20240111,113700,622954210,12580,12580,12580,12580,9
|
|
20240111,113600,622840990,12580,12580,12580,12580,0
|
|
20240111,113500,622840990,12580,12580,12580,12580,11
|
|
20240111,113400,622702610,12590,12590,12590,12590,300
|
|
20240111,113300,618925610,12590,12590,12590,12590,1
|
|
20240111,113200,618913020,12600,12600,12600,12600,0
|
|
20240111,113100,618913020,12600,12600,12600,12600,0
|
|
20240111,113000,618913020,12600,12600,12600,12600,14
|
|
20240111,112900,618736620,12570,12570,12570,12570,0
|
|
20240111,112800,618736620,12570,12570,12570,12560,110
|
|
20240111,112700,617354020,12570,12570,12570,12570,0
|
|
20240111,112600,617354020,12570,12570,12570,12570,237
|
|
20240111,112500,614374930,12560,12560,12560,12560,0
|
|
20240111,112400,614374930,12560,12570,12570,12560,1167
|
|
20240111,112300,599715740,12570,12580,12580,12570,90
|
|
20240111,112200,598584340,12580,12580,12580,12580,0
|
|
20240111,112100,598584340,12580,12580,12580,12580,165
|
|
20240111,112000,596508640,12580,12580,12580,12580,9
|
|
20240111,111900,596395420,12580,12570,12580,12570,36
|
|
20240111,111800,595942560,12570,12570,12570,12570,20
|
|
20240111,111700,595691160,12580,12600,12600,12580,507
|
|
20240111,111600,589310780,12600,12580,12600,12580,434
|
|
20240111,111500,583846020,12570,12570,12570,12570,15
|
|
20240111,111400,583657470,12560,12560,12560,12560,80
|
|
20240111,111300,582652670,12560,12560,12560,12560,11
|
|
20240111,111200,582514510,12560,12560,12560,12560,20
|
|
20240111,111100,582263310,12560,12560,12560,12560,1
|
|
20240111,111000,582250750,12560,12560,12560,12560,5
|
|
20240111,110900,582187950,12560,12560,12560,12560,55
|
|
20240111,110800,581497150,12560,12560,12560,12560,1
|
|
20240111,110700,581484590,12550,12540,12550,12540,417
|
|
20240111,110600,576253410,12530,12540,12540,12530,101
|
|
20240111,110500,574987870,12530,12530,12530,12530,0
|
|
20240111,110400,574987870,12530,12530,12530,12530,160
|
|
20240111,110300,572983070,12520,12520,12520,12520,0
|
|
20240111,110200,572983070,12520,12520,12520,12520,0
|
|
20240111,110100,572983070,12520,12520,12520,12520,199
|
|
20240111,110000,570491590,12520,12510,12520,12510,2
|
|
20240111,105900,570466560,12510,12510,12510,12510,0
|
|
20240111,105800,570466560,12510,12510,12510,12510,2
|
|
20240111,105700,570441540,12500,12500,12500,12500,0
|
|
20240111,105600,570441540,12500,12500,12500,12500,0
|
|
20240111,105500,570441540,12500,12500,12500,12500,0
|
|
20240111,105400,570441540,12500,12500,12500,12500,2
|
|
20240111,105300,570416540,12520,12510,12520,12500,11
|
|
20240111,105200,570279010,12510,12510,12510,12500,574
|
|
20240111,105100,563103190,12500,12500,12500,12500,0
|
|
20240111,105000,563103190,12500,12520,12520,12500,507
|
|
20240111,104900,556765100,12510,12510,12510,12510,0
|
|
20240111,104800,556765100,12510,12510,12510,12510,254
|
|
20240111,104700,553587560,12510,12520,12520,12510,178
|
|
20240111,104600,551360470,12510,12510,12510,12510,0
|
|
20240111,104500,551360470,12510,12510,12510,12510,200
|
|
20240111,104400,548858470,12500,12500,12500,12500,0
|
|
20240111,104300,548858470,12500,12510,12510,12500,47
|
|
20240111,104200,548270580,12510,12510,12510,12500,318
|
|
20240111,104100,544292580,12520,12520,12520,12520,16
|
|
20240111,104000,544092260,12520,12510,12520,12510,264
|
|
20240111,103900,540789610,12510,12510,12510,12510,290
|
|
20240111,103800,537161710,12520,12520,12520,12520,417
|
|
20240111,103700,531940870,12530,12530,12530,12530,42
|
|
20240111,103600,531414610,12540,12540,12540,12540,10
|
|
20240111,103500,531289210,12540,12540,12540,12540,0
|
|
20240111,103400,531289210,12540,12540,12540,12540,85
|
|
20240111,103300,530223310,12540,12520,12540,12520,71
|
|
20240111,103200,529334370,12520,12550,12550,12520,189
|
|
20240111,103100,526963600,12550,12550,12550,12550,120
|
|
20240111,103000,525457600,12550,12550,12550,12550,1
|
|
20240111,102900,525445050,12520,12530,12530,12520,123
|
|
20240111,102800,523904980,12530,12530,12530,12530,2
|
|
20240111,102700,523879920,12530,12550,12550,12530,2
|
|
20240111,102600,523854840,12520,12520,12520,12520,0
|
|
20240111,102500,523854840,12520,12520,12520,12520,0
|
|
20240111,102400,523854840,12520,12520,12520,12520,0
|
|
20240111,102300,523854840,12520,12520,12520,12520,0
|
|
20240111,102200,523854840,12520,12550,12550,12510,1995
|
|
20240111,102100,498888350,12550,12550,12550,12550,106
|
|
20240111,102000,497558050,12550,12540,12550,12540,311
|
|
20240111,101900,493658100,12540,12540,12540,12540,10
|
|
20240111,101800,493532700,12550,12550,12550,12550,0
|
|
20240111,101700,493532700,12550,12550,12550,12550,1
|
|
20240111,101600,493520150,12540,12540,12540,12540,0
|
|
20240111,101500,493520150,12540,12540,12540,12540,0
|
|
20240111,101400,493520150,12540,12540,12540,12540,34
|
|
20240111,101300,493093790,12550,12550,12550,12550,10
|
|
20240111,101200,492968290,12550,12560,12560,12550,4
|
|
20240111,101100,492918060,12560,12560,12560,12560,40
|
|
20240111,101000,492415660,12560,12550,12560,12550,318
|
|
20240111,100900,488423530,12540,12540,12540,12540,40
|
|
20240111,100800,487921930,12550,12550,12550,12550,2
|
|
20240111,100700,487896830,12550,12540,12550,12540,102
|
|
20240111,100600,486617730,12540,12520,12540,12520,748
|
|
20240111,100500,477238210,12520,12520,12520,12520,0
|
|
20240111,100400,477238210,12520,12510,12520,12510,262
|
|
20240111,100300,473959530,12510,12520,12520,12510,200
|
|
20240111,100200,471455540,12530,12520,12530,12520,304
|
|
20240111,100100,467647460,12520,12520,12520,12520,442
|
|
20240111,100000,462113620,12520,12540,12540,12520,1179
|
|
20240111,095900,447348130,12520,12540,12540,12500,6504
|
|
20240111,095800,365921570,12540,12540,12540,12540,0
|
|
20240111,095700,365921570,12540,12540,12540,12540,0
|
|
20240111,095600,365921570,12540,12550,12550,12540,7
|
|
20240111,095500,365833780,12580,12580,12580,12580,0
|
|
20240111,095400,365833780,12580,12560,12580,12540,229
|
|
20240111,095300,362960190,12550,12560,12560,12550,400
|
|
20240111,095200,357940020,12570,12570,12570,12570,1
|
|
20240111,095100,357927450,12580,12580,12580,12560,26
|
|
20240111,095000,357600410,12580,12580,12580,12580,0
|
|
20240111,094900,357600410,12580,12580,12580,12580,5
|
|
20240111,094800,357537510,12580,12580,12580,12580,0
|
|
20240111,094700,357537510,12580,12580,12580,12550,195
|
|
20240111,094600,355088730,12580,12580,12580,12580,50
|
|
20240111,094500,354459730,12580,12580,12600,12580,338
|
|
20240111,094400,350207580,12580,12580,12580,12580,0
|
|
20240111,094300,350207580,12580,12580,12580,12580,4
|
|
20240111,094200,350157260,12580,12560,12630,12550,82
|
|
20240111,094100,349124810,12560,12560,12560,12550,84
|
|
20240111,094000,348070030,12570,12570,12580,12570,26
|
|
20240111,093900,347743200,12550,12550,12550,12550,31
|
|
20240111,093800,347354150,12550,12550,12550,12550,23
|
|
20240111,093700,347065500,12550,12560,12560,12550,221
|
|
20240111,093600,344290030,12560,12590,12590,12560,88
|
|
20240111,093500,343182940,12550,12540,12550,12540,404
|
|
20240111,093400,338113630,12540,12550,12580,12540,364
|
|
20240111,093300,333548220,12610,12600,12610,12590,2725
|
|
20240111,093200,299205290,12610,12640,12640,12600,95
|
|
20240111,093100,298007630,12640,12660,12660,12640,36
|
|
20240111,093000,297552490,12620,12590,12620,12590,322
|
|
20240111,092900,293492480,12600,12560,12600,12560,569
|
|
20240111,092800,286328480,12560,12560,12560,12560,70
|
|
20240111,092700,285449280,12540,12560,12560,12540,76
|
|
20240111,092600,284495310,12540,12540,12540,12540,0
|
|
20240111,092500,284495310,12540,12520,12540,12520,163
|
|
20240111,092400,282451370,12520,12530,12540,12520,51
|
|
20240111,092300,281812320,12530,12530,12530,12520,257
|
|
20240111,092200,278592910,12530,12550,12550,12530,79
|
|
20240111,092100,277601860,12530,12530,12530,12530,82
|
|
20240111,092000,276574400,12530,12540,12540,12530,72
|
|
20240111,091900,275672230,12530,12530,12530,12530,884
|
|
20240111,091800,264595710,12530,12540,12540,12530,308
|
|
20240111,091700,260734570,12540,12540,12540,12540,230
|
|
20240111,091600,257850370,12540,12550,12550,12540,646
|
|
20240111,091500,249749510,12540,12540,12560,12540,457
|
|
20240111,091400,244013180,12540,12550,12550,12540,599
|
|
20240111,091300,236496630,12550,12630,12630,12550,842
|
|
20240111,091200,225871650,12620,12570,12620,12570,269
|
|
20240111,091100,222479710,12570,12550,12570,12530,2253
|
|
20240111,091000,194206680,12540,12610,12610,12540,4491
|
|
20240111,090900,137776690,12610,12620,12630,12610,187
|
|
20240111,090800,135416850,12600,12670,12670,12600,263
|
|
20240111,090700,132102350,12610,12620,12620,12610,595
|
|
20240111,090600,124599370,12620,12620,12620,12620,1
|
|
20240111,090500,124586750,12620,12590,12620,12590,833
|
|
20240111,090400,114094590,12590,12580,12590,12550,2096
|
|
20240111,090300,87734610,12590,12620,12620,12590,1643
|
|
20240111,090200,67022690,12620,12610,12670,12610,501
|
|
20240111,090100,60695440,12600,12720,12740,12600,3385
|
|
20240111,090000,17709010,12730,12700,12800,12700,1330
|