647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,204400,1145455320,13800,13800,13800,13800,1367
|
|
20240102,204300,1145455320,13800,13800,13800,13800,0
|
|
20240102,204200,1145455320,13800,13800,13800,13800,0
|
|
20240102,204100,1145455320,13800,13800,13800,13800,0
|
|
20240102,204000,1145455320,13800,13800,13800,13800,0
|
|
20240102,203900,1145455320,13800,13800,13800,13800,0
|
|
20240102,203800,1145455320,13800,13800,13800,13800,0
|
|
20240102,203700,1145455320,13800,13800,13800,13800,0
|
|
20240102,203600,1145455320,13800,13800,13800,13800,0
|
|
20240102,203500,1145455320,13800,13800,13800,13800,0
|
|
20240102,203400,1145455320,13800,13800,13800,13800,0
|
|
20240102,203300,1145455320,13800,13800,13800,13800,0
|
|
20240102,203200,1145455320,13800,13800,13800,13800,0
|
|
20240102,203100,1145455320,13800,13800,13800,13800,0
|
|
20240102,203000,1145455320,13800,13800,13800,13800,0
|
|
20240102,202900,1145455320,13800,13800,13800,13800,0
|
|
20240102,202800,1145455320,13800,13800,13800,13800,0
|
|
20240102,202700,1145455320,13800,13800,13800,13800,0
|
|
20240102,202600,1145455320,13800,13800,13800,13800,0
|
|
20240102,202500,1145455320,13800,13800,13800,13800,0
|
|
20240102,202400,1145455320,13800,13800,13800,13800,0
|
|
20240102,202300,1145455320,13800,13800,13800,13800,0
|
|
20240102,202200,1145455320,13800,13800,13800,13800,0
|
|
20240102,202100,1145455320,13800,13800,13800,13800,0
|
|
20240102,202000,1145455320,13800,13800,13800,13800,0
|
|
20240102,201900,1145455320,13800,13800,13800,13800,0
|
|
20240102,201800,1145455320,13800,13800,13800,13800,0
|
|
20240102,201700,1145455320,13800,13800,13800,13800,0
|
|
20240102,201600,1145455320,13800,13800,13800,13800,0
|
|
20240102,201500,1145455320,13800,13800,13800,13800,0
|
|
20240102,201400,1145455320,13800,13800,13800,13800,1367
|
|
20240102,201300,1145455320,13800,13800,13800,13800,0
|
|
20240102,201200,1145455320,13800,13800,13800,13800,0
|
|
20240102,201100,1145455320,13800,13800,13800,13800,0
|
|
20240102,201000,1145455320,13800,13800,13800,13800,0
|
|
20240102,200900,1145455320,13800,13800,13800,13800,0
|
|
20240102,200800,1145455320,13800,13800,13800,13800,0
|
|
20240102,200700,1145455320,13800,13800,13800,13800,0
|
|
20240102,200600,1145455320,13800,13800,13800,13800,0
|
|
20240102,200500,1145455320,13800,13800,13800,13800,0
|
|
20240102,200400,1145455320,13800,13800,13800,13800,0
|
|
20240102,200300,1145455320,13800,13800,13800,13800,0
|
|
20240102,200200,1145455320,13800,13800,13800,13800,0
|
|
20240102,200100,1145455320,13800,13800,13800,13800,0
|
|
20240102,200000,1145455320,13800,13800,13800,13800,0
|
|
20240102,195900,1145455320,13800,13800,13800,13800,0
|
|
20240102,195800,1145455320,13800,13800,13800,13800,0
|
|
20240102,195700,1145455320,13800,13800,13800,13800,0
|
|
20240102,195600,1145455320,13800,13800,13800,13800,0
|
|
20240102,195500,1145455320,13800,13800,13800,13800,0
|
|
20240102,195400,1145455320,13800,13800,13800,13800,0
|
|
20240102,195300,1145455320,13800,13800,13800,13800,0
|
|
20240102,195200,1145455320,13800,13800,13800,13800,0
|
|
20240102,195100,1145455320,13800,13800,13800,13800,0
|
|
20240102,195000,1145455320,13800,13800,13800,13800,0
|
|
20240102,194900,1145455320,13800,13800,13800,13800,0
|
|
20240102,194800,1145455320,13800,13800,13800,13800,0
|
|
20240102,194700,1145455320,13800,13800,13800,13800,0
|
|
20240102,194600,1145455320,13800,13800,13800,13800,0
|
|
20240102,194500,1145455320,13800,13800,13800,13800,0
|
|
20240102,194400,1145455320,13800,13800,13800,13800,1367
|
|
20240102,194300,1145455320,13800,13800,13800,13800,0
|
|
20240102,194200,1145455320,13800,13800,13800,13800,0
|
|
20240102,194100,1145455320,13800,13800,13800,13800,0
|
|
20240102,194000,1145455320,13800,13800,13800,13800,0
|
|
20240102,193900,1145455320,13800,13800,13800,13800,0
|
|
20240102,193800,1145455320,13800,13800,13800,13800,0
|
|
20240102,193700,1145455320,13800,13800,13800,13800,0
|
|
20240102,193600,1145455320,13800,13800,13800,13800,0
|
|
20240102,193500,1145455320,13800,13800,13800,13800,0
|
|
20240102,193400,1145455320,13800,13800,13800,13800,0
|
|
20240102,193300,1145455320,13800,13800,13800,13800,0
|
|
20240102,193200,1145455320,13800,13800,13800,13800,0
|
|
20240102,193100,1145455320,13800,13800,13800,13800,0
|
|
20240102,193000,1145455320,13800,13800,13800,13800,0
|
|
20240102,192900,1145455320,13800,13800,13800,13800,0
|
|
20240102,192800,1145455320,13800,13800,13800,13800,0
|
|
20240102,192700,1145455320,13800,13800,13800,13800,0
|
|
20240102,192600,1145455320,13800,13800,13800,13800,0
|
|
20240102,192500,1145455320,13800,13800,13800,13800,0
|
|
20240102,192400,1145455320,13800,13800,13800,13800,0
|
|
20240102,192300,1145455320,13800,13800,13800,13800,0
|
|
20240102,192200,1145455320,13800,13800,13800,13800,0
|
|
20240102,192100,1145455320,13800,13800,13800,13800,0
|
|
20240102,192000,1145455320,13800,13800,13800,13800,0
|
|
20240102,191900,1145455320,13800,13800,13800,13800,0
|
|
20240102,191800,1145455320,13800,13800,13800,13800,0
|
|
20240102,191700,1145455320,13800,13800,13800,13800,0
|
|
20240102,191600,1145455320,13800,13800,13800,13800,0
|
|
20240102,191500,1145455320,13800,13800,13800,13800,0
|
|
20240102,191400,1145455320,13800,13800,13800,13800,1367
|
|
20240102,191300,1145455320,13800,13800,13800,13800,0
|
|
20240102,191200,1145455320,13800,13800,13800,13800,0
|
|
20240102,191100,1145455320,13800,13800,13800,13800,0
|
|
20240102,191000,1145455320,13800,13800,13800,13800,0
|
|
20240102,190900,1145455320,13800,13800,13800,13800,0
|
|
20240102,190800,1145455320,13800,13800,13800,13800,0
|
|
20240102,190700,1145455320,13800,13800,13800,13800,0
|
|
20240102,190600,1145455320,13800,13800,13800,13800,0
|
|
20240102,190500,1145455320,13800,13800,13800,13800,0
|
|
20240102,190400,1145455320,13800,13800,13800,13800,0
|
|
20240102,190300,1145455320,13800,13800,13800,13800,0
|
|
20240102,190200,1145455320,13800,13800,13800,13800,0
|
|
20240102,190100,1145455320,13800,13800,13800,13800,0
|
|
20240102,190000,1145455320,13800,13800,13800,13800,0
|
|
20240102,185900,1145455320,13800,13800,13800,13800,0
|
|
20240102,185800,1145455320,13800,13800,13800,13800,0
|
|
20240102,185700,1145455320,13800,13800,13800,13800,0
|
|
20240102,185600,1145455320,13800,13800,13800,13800,0
|
|
20240102,185500,1145455320,13800,13800,13800,13800,0
|
|
20240102,185400,1145455320,13800,13800,13800,13800,0
|
|
20240102,185300,1145455320,13800,13800,13800,13800,0
|
|
20240102,185200,1145455320,13800,13800,13800,13800,0
|
|
20240102,185100,1145455320,13800,13800,13800,13800,0
|
|
20240102,185000,1145455320,13800,13800,13800,13800,0
|
|
20240102,184900,1145455320,13800,13800,13800,13800,0
|
|
20240102,184800,1145455320,13800,13800,13800,13800,0
|
|
20240102,184700,1145455320,13800,13800,13800,13800,0
|
|
20240102,184600,1145455320,13800,13800,13800,13800,0
|
|
20240102,184500,1145455320,13800,13800,13800,13800,0
|
|
20240102,184400,1145455320,13800,13800,13800,13800,1367
|
|
20240102,184300,1145455320,13800,13800,13800,13800,0
|
|
20240102,184200,1145455320,13800,13800,13800,13800,0
|
|
20240102,184100,1145455320,13800,13800,13800,13800,0
|
|
20240102,184000,1145455320,13800,13800,13800,13800,0
|
|
20240102,183900,1145455320,13800,13800,13800,13800,0
|
|
20240102,183800,1145455320,13800,13800,13800,13800,0
|
|
20240102,183700,1145455320,13800,13800,13800,13800,0
|
|
20240102,183600,1145455320,13800,13800,13800,13800,0
|
|
20240102,183500,1145455320,13800,13800,13800,13800,0
|
|
20240102,183400,1145455320,13800,13800,13800,13800,0
|
|
20240102,183300,1145455320,13800,13800,13800,13800,0
|
|
20240102,183200,1145455320,13800,13800,13800,13800,0
|
|
20240102,183100,1145455320,13800,13800,13800,13800,0
|
|
20240102,183000,1145455320,13800,13800,13800,13800,0
|
|
20240102,182900,1145455320,13800,13800,13800,13800,0
|
|
20240102,182800,1145455320,13800,13800,13800,13800,0
|
|
20240102,182700,1145455320,13800,13800,13800,13800,0
|
|
20240102,182600,1145455320,13800,13800,13800,13800,0
|
|
20240102,182500,1145455320,13800,13800,13800,13800,0
|
|
20240102,182400,1145455320,13800,13800,13800,13800,0
|
|
20240102,182300,1145455320,13800,13800,13800,13800,0
|
|
20240102,182200,1145455320,13800,13800,13800,13800,0
|
|
20240102,182100,1145455320,13800,13800,13800,13800,0
|
|
20240102,182000,1145455320,13800,13800,13800,13800,0
|
|
20240102,181900,1145455320,13800,13800,13800,13800,0
|
|
20240102,181800,1145455320,13800,13800,13800,13800,0
|
|
20240102,181700,1145455320,13800,13800,13800,13800,0
|
|
20240102,181600,1145455320,13800,13800,13800,13800,0
|
|
20240102,181500,1145455320,13800,13800,13800,13800,0
|
|
20240102,181400,1145455320,13800,13800,13800,13800,1367
|
|
20240102,181300,1145455320,13800,13800,13800,13800,0
|
|
20240102,181200,1145455320,13800,13800,13800,13800,0
|
|
20240102,181100,1145455320,13800,13800,13800,13800,0
|
|
20240102,181000,1145455320,13800,13800,13800,13800,0
|
|
20240102,180900,1145455320,13800,13800,13800,13800,0
|
|
20240102,180800,1145455320,13800,13800,13800,13800,0
|
|
20240102,180700,1145455320,13800,13800,13800,13800,0
|
|
20240102,180600,1145455320,13800,13800,13800,13800,0
|
|
20240102,180500,1145455320,13800,13800,13800,13800,0
|
|
20240102,180400,1145455320,13800,13800,13800,13800,0
|
|
20240102,180300,1145455320,13800,13800,13800,13800,0
|
|
20240102,180200,1145455320,13800,13800,13800,13800,0
|
|
20240102,180100,1145455320,13800,13800,13800,13800,0
|
|
20240102,180000,1145455320,13800,13800,13800,13800,0
|
|
20240102,175900,1145455320,13800,13800,13800,13800,0
|
|
20240102,175800,1145455320,13800,13800,13800,13800,0
|
|
20240102,175700,1145455320,13800,13800,13800,13800,0
|
|
20240102,175600,1145455320,13800,13800,13800,13800,0
|
|
20240102,175500,1145455320,13800,13800,13800,13800,0
|
|
20240102,175400,1145455320,13800,13800,13800,13800,0
|
|
20240102,175300,1145455320,13800,13800,13800,13800,0
|
|
20240102,175200,1145455320,13800,13800,13800,13800,0
|
|
20240102,175100,1145455320,13800,13800,13800,13800,0
|
|
20240102,175000,1145455320,13800,13800,13800,13800,0
|
|
20240102,174900,1145455320,13800,13800,13800,13800,0
|
|
20240102,174800,1145455320,13800,13800,13800,13800,0
|
|
20240102,174700,1145455320,13800,13800,13800,13800,0
|
|
20240102,174600,1145455320,13800,13800,13800,13800,0
|
|
20240102,174500,1145455320,13800,13800,13800,13800,0
|
|
20240102,174400,1145455320,13800,13800,13800,13800,1367
|
|
20240102,174300,1145455320,13800,13800,13800,13800,0
|
|
20240102,174200,1145455320,13800,13800,13800,13800,0
|
|
20240102,174100,1145455320,13800,13800,13800,13800,0
|
|
20240102,174000,1145455320,13800,13800,13800,13800,0
|
|
20240102,173900,1145455320,13800,13800,13800,13800,0
|
|
20240102,173800,1145455320,13800,13800,13800,13800,0
|
|
20240102,173700,1145455320,13800,13800,13800,13800,0
|
|
20240102,173600,1145455320,13800,13800,13800,13800,0
|
|
20240102,173500,1145455320,13800,13800,13800,13800,0
|
|
20240102,173400,1145455320,13800,13800,13800,13800,0
|
|
20240102,173300,1145455320,13800,13800,13800,13800,0
|
|
20240102,173200,1145455320,13800,13800,13800,13800,0
|
|
20240102,173100,1145455320,13800,13800,13800,13800,0
|
|
20240102,173000,1145455320,13800,13800,13800,13800,0
|
|
20240102,172900,1145455320,13800,13800,13800,13800,0
|
|
20240102,172800,1145455320,13800,13800,13800,13800,0
|
|
20240102,172700,1145455320,13800,13800,13800,13800,0
|
|
20240102,172600,1145455320,13800,13800,13800,13800,0
|
|
20240102,172500,1145455320,13800,13800,13800,13800,0
|
|
20240102,172400,1145455320,13800,13800,13800,13800,0
|
|
20240102,172300,1145455320,13800,13800,13800,13800,0
|
|
20240102,172200,1145455320,13800,13800,13800,13800,0
|
|
20240102,172100,1145455320,13800,13800,13800,13800,0
|
|
20240102,172000,1145455320,13800,13800,13800,13800,0
|
|
20240102,171900,1145455320,13800,13800,13800,13800,0
|
|
20240102,171800,1145455320,13800,13800,13800,13800,0
|
|
20240102,171700,1145455320,13800,13800,13800,13800,0
|
|
20240102,171600,1145455320,13800,13800,13800,13800,0
|
|
20240102,171500,1145455320,13800,13800,13800,13800,0
|
|
20240102,171400,1145455320,13800,13800,13800,13800,1367
|
|
20240102,171300,1145455320,13800,13800,13800,13800,0
|
|
20240102,171200,1145455320,13800,13800,13800,13800,0
|
|
20240102,171100,1145455320,13800,13800,13800,13800,0
|
|
20240102,171000,1145455320,13800,13800,13800,13800,0
|
|
20240102,170900,1145455320,13800,13800,13800,13800,0
|
|
20240102,170800,1145455320,13800,13800,13800,13800,0
|
|
20240102,170700,1145455320,13800,13800,13800,13800,0
|
|
20240102,170600,1145455320,13800,13800,13800,13800,0
|
|
20240102,170500,1145455320,13800,13800,13800,13800,0
|
|
20240102,170400,1145455320,13800,13800,13800,13800,0
|
|
20240102,170300,1145455320,13800,13800,13800,13800,0
|
|
20240102,170200,1145455320,13800,13800,13800,13800,0
|
|
20240102,170100,1145455320,13800,13800,13800,13800,0
|
|
20240102,170000,1145455320,13800,13800,13800,13800,0
|
|
20240102,165900,1145455320,13800,13800,13800,13800,0
|
|
20240102,165800,1145455320,13800,13800,13800,13800,0
|
|
20240102,165700,1145455320,13800,13800,13800,13800,0
|
|
20240102,165600,1145455320,13800,13800,13800,13800,0
|
|
20240102,165500,1145455320,13800,13800,13800,13800,0
|
|
20240102,165400,1145455320,13800,13800,13800,13800,0
|
|
20240102,165300,1145455320,13800,13800,13800,13800,0
|
|
20240102,165200,1145455320,13800,13800,13800,13800,0
|
|
20240102,165100,1145455320,13800,13800,13800,13800,0
|
|
20240102,165000,1145455320,13800,13800,13800,13800,0
|
|
20240102,164900,1145455320,13800,13800,13800,13800,0
|
|
20240102,164800,1145455320,13800,13800,13800,13800,0
|
|
20240102,164700,1145455320,13800,13800,13800,13800,0
|
|
20240102,164600,1145455320,13800,13800,13800,13800,0
|
|
20240102,164500,1145455320,13800,13800,13800,13800,0
|
|
20240102,164400,1145455320,13800,13800,13800,13800,1367
|
|
20240102,164300,1145455320,13800,13800,13800,13800,0
|
|
20240102,164200,1145455320,13800,13800,13800,13800,0
|
|
20240102,164100,1145455320,13800,13800,13800,13800,0
|
|
20240102,164000,1145455320,13800,13800,13800,13800,0
|
|
20240102,163900,1145455320,13800,13800,13800,13800,0
|
|
20240102,163800,1145455320,13800,13800,13800,13800,0
|
|
20240102,163700,1145455320,13800,13800,13800,13800,0
|
|
20240102,163600,1145455320,13800,13800,13800,13800,0
|
|
20240102,163500,1145455320,13800,13800,13800,13800,0
|
|
20240102,163400,1145455320,13800,13800,13800,13800,0
|
|
20240102,163300,1145455320,13800,13800,13800,13800,0
|
|
20240102,163200,1145455320,13800,13800,13800,13800,0
|
|
20240102,163100,1145455320,13800,13800,13800,13800,0
|
|
20240102,163000,1145455320,13800,13800,13800,13800,0
|
|
20240102,162900,1145455320,13800,13800,13800,13800,0
|
|
20240102,162800,1145455320,13800,13800,13800,13800,0
|
|
20240102,162700,1145455320,13800,13800,13800,13800,0
|
|
20240102,162600,1145455320,13800,13800,13800,13800,0
|
|
20240102,162500,1145455320,13800,13800,13800,13800,0
|
|
20240102,162400,1145455320,13800,13800,13800,13800,0
|
|
20240102,162300,1145455320,13800,13800,13800,13800,0
|
|
20240102,162200,1145455320,13800,13800,13800,13800,0
|
|
20240102,162100,1145455320,13800,13800,13800,13800,0
|
|
20240102,162000,1145455320,13800,13800,13800,13800,0
|
|
20240102,161900,1145455320,13800,13800,13800,13800,0
|
|
20240102,161800,1145455320,13800,13800,13800,13800,0
|
|
20240102,161700,1145455320,13800,13800,13800,13800,0
|
|
20240102,161600,1145455320,13800,13800,13800,13800,0
|
|
20240102,161500,1145455320,13800,13800,13800,13800,0
|
|
20240102,161400,1145455320,13800,13800,13800,13800,1367
|
|
20240102,161300,1145455320,13800,13800,13800,13800,0
|
|
20240102,161200,1145455320,13800,13800,13800,13800,0
|
|
20240102,161100,1145455320,13800,13800,13800,13800,0
|
|
20240102,161000,1145455320,13800,13800,13800,13800,0
|
|
20240102,160900,1145455320,13800,13800,13800,13800,0
|
|
20240102,160800,1145455320,13800,13800,13800,13800,0
|
|
20240102,160700,1145455320,13800,13800,13800,13800,0
|
|
20240102,160600,1145455320,13800,13800,13800,13800,0
|
|
20240102,160500,1145455320,13800,13800,13800,13800,0
|
|
20240102,160400,1145455320,13800,13800,13800,13800,0
|
|
20240102,160300,1145455320,13800,13800,13800,13800,0
|
|
20240102,160200,1145455320,13800,13800,13800,13800,0
|
|
20240102,160100,1145455320,13800,13800,13800,13800,0
|
|
20240102,160000,1145455320,13800,13800,13800,13800,0
|
|
20240102,155900,1145455320,13800,13800,13800,13800,0
|
|
20240102,155800,1145455320,13800,13800,13800,13800,0
|
|
20240102,155700,1145455320,13800,13800,13800,13800,0
|
|
20240102,155600,1145455320,13800,13800,13800,13800,0
|
|
20240102,155500,1145455320,13800,13800,13800,13800,0
|
|
20240102,155400,1145455320,13800,13800,13800,13800,0
|
|
20240102,155300,1145455320,13800,13800,13800,13800,0
|
|
20240102,155200,1145455320,13800,13800,13800,13800,0
|
|
20240102,155100,1145455320,13800,13800,13800,13800,0
|
|
20240102,155000,1145455320,13800,13800,13800,13800,0
|
|
20240102,154900,1145455320,13800,13800,13800,13800,0
|
|
20240102,154800,1145455320,13800,13800,13800,13800,0
|
|
20240102,154700,1145455320,13800,13800,13800,13800,0
|
|
20240102,154600,1145455320,13800,13800,13800,13800,0
|
|
20240102,154500,1145455320,13800,13800,13800,13800,0
|
|
20240102,154400,1145455320,13800,13800,13800,13800,1367
|
|
20240102,154300,1145455320,13800,13800,13800,13800,0
|
|
20240102,154200,1145455320,13800,13800,13800,13800,0
|
|
20240102,154100,1145455320,13800,13800,13800,13800,0
|
|
20240102,154000,1145455320,13800,13800,13800,13800,0
|
|
20240102,153900,1145455320,13800,13800,13800,13800,0
|
|
20240102,153800,1145455320,13800,13800,13800,13800,0
|
|
20240102,153700,1145455320,13800,13800,13800,13800,0
|
|
20240102,153600,1145455320,13800,13800,13800,13800,0
|
|
20240102,153500,1145455320,13800,13800,13800,13800,0
|
|
20240102,153400,1145455320,13800,13800,13800,13800,0
|
|
20240102,153300,1145455320,13800,13800,13800,13800,0
|
|
20240102,153200,1145455320,13800,13800,13800,13800,0
|
|
20240102,153100,1145455320,13800,13800,13800,13800,0
|
|
20240102,153000,1145455320,13800,13800,13800,13800,1367
|
|
20240102,152900,1126590720,13820,13820,13820,13820,0
|
|
20240102,152800,1126590720,13820,13820,13820,13820,0
|
|
20240102,152700,1126590720,13820,13820,13820,13820,0
|
|
20240102,152600,1126590720,13820,13820,13820,13820,0
|
|
20240102,152500,1126590720,13820,13820,13820,13820,0
|
|
20240102,152400,1126590720,13820,13820,13820,13820,0
|
|
20240102,152300,1126590720,13820,13820,13820,13820,0
|
|
20240102,152200,1126590720,13820,13820,13820,13820,0
|
|
20240102,152100,1126590720,13820,13820,13820,13820,0
|
|
20240102,152000,1126590720,13820,13820,13820,13820,0
|
|
20240102,151900,1126590720,13820,13810,13820,13800,78
|
|
20240102,151800,1125513200,13820,13820,13820,13820,25
|
|
20240102,151700,1125167700,13820,13820,13820,13800,250
|
|
20240102,151600,1121717340,13820,13830,13830,13770,1463
|
|
20240102,151500,1101526360,13830,13910,13910,13830,917
|
|
20240102,151400,1088842930,13920,13850,13930,13850,1331
|
|
20240102,151300,1070406710,13850,13770,13850,13770,27
|
|
20240102,151200,1070034120,13770,13780,13780,13770,877
|
|
20240102,151100,1057952430,13850,13850,13850,13850,0
|
|
20240102,151000,1057952430,13850,13780,13850,13770,520
|
|
20240102,150900,1050786960,13850,13850,13850,13780,372
|
|
20240102,150800,1045659650,13780,13800,13850,13780,269
|
|
20240102,150700,1041948870,13850,13850,13850,13850,0
|
|
20240102,150600,1041948870,13850,13850,13850,13850,272
|
|
20240102,150500,1038181670,13860,13800,13860,13780,470
|
|
20240102,150400,1031696350,13860,13860,13860,13860,237
|
|
20240102,150300,1028411530,13800,13850,13850,13800,572
|
|
20240102,150200,1020517430,13860,13800,13860,13790,622
|
|
20240102,150100,1011910540,13800,13800,13800,13800,35
|
|
20240102,150000,1011427540,13790,13800,13800,13790,495
|
|
20240102,145900,1004599180,13800,13800,13800,13800,0
|
|
20240102,145800,1004599180,13800,13860,13860,13800,415
|
|
20240102,145700,998862310,13860,13840,13860,13800,533
|
|
20240102,145600,991486630,13870,13870,13870,13870,0
|
|
20240102,145500,991486630,13870,13880,13880,13840,363
|
|
20240102,145400,986454020,13850,13880,13880,13850,13
|
|
20240102,145300,986273790,13900,13920,13920,13900,1091
|
|
20240102,145200,971098660,13940,13920,13940,13920,12
|
|
20240102,145100,970931420,13920,13930,13930,13920,489
|
|
20240102,145000,964124490,13920,13920,13920,13920,0
|
|
20240102,144900,964124490,13920,13920,13920,13920,489
|
|
20240102,144800,957317610,13920,13930,13930,13920,334
|
|
20240102,144700,952665990,13920,13920,13930,13920,104
|
|
20240102,144600,951218300,13920,14030,14030,13900,26
|
|
20240102,144500,950855160,14040,13760,14040,13750,6571
|
|
20240102,144400,859340140,13760,13760,13760,13760,0
|
|
20240102,144300,859340140,13760,13770,13770,13760,607
|
|
20240102,144200,850987670,13770,13770,13770,13770,0
|
|
20240102,144100,850987670,13770,13780,13780,13770,57
|
|
20240102,144000,850202740,13770,13780,13780,13770,451
|
|
20240102,143900,843992280,13770,13780,13780,13770,332
|
|
20240102,143800,839418530,13790,13790,13790,13790,30
|
|
20240102,143700,839004830,13770,13800,13800,13770,351
|
|
20240102,143600,834167830,13780,13780,13780,13780,0
|
|
20240102,143500,834167830,13780,13790,13800,13780,482
|
|
20240102,143400,827523760,13790,13790,13790,13790,332
|
|
20240102,143300,822945480,13790,13800,13800,13790,218
|
|
20240102,143200,819939160,13790,13800,13800,13790,530
|
|
20240102,143100,812628080,13810,13810,13810,13810,0
|
|
20240102,143000,812628080,13810,13850,13850,13810,133
|
|
20240102,142900,810786070,13850,13850,13850,13850,7
|
|
20240102,142800,810689120,13850,13850,13850,13850,24
|
|
20240102,142700,810356720,13850,13850,13850,13850,334
|
|
20240102,142600,805730820,13850,13850,13850,13850,8
|
|
20240102,142500,805620020,13850,13850,13850,13850,4
|
|
20240102,142400,805564620,13860,13860,13860,13850,17
|
|
20240102,142300,805329140,13860,13860,13860,13850,38
|
|
20240102,142200,804802500,13850,13840,13860,13840,622
|
|
20240102,142100,796186980,13800,13810,13810,13800,105
|
|
20240102,142000,794736970,13810,13810,13810,13810,5
|
|
20240102,141900,794667920,13810,13810,13810,13810,56
|
|
20240102,141800,793894560,13850,13810,13850,13810,8
|
|
20240102,141700,793783920,13810,13810,13810,13810,3
|
|
20240102,141600,793742490,13800,13800,13800,13800,6
|
|
20240102,141500,793659690,13800,13800,13800,13800,4
|
|
20240102,141400,793604490,13800,13790,13800,13790,8
|
|
20240102,141300,793494130,13790,13790,13790,13790,3
|
|
20240102,141200,793452760,13790,13800,13800,13790,106
|
|
20240102,141100,791989990,13800,13790,13800,13790,6
|
|
20240102,141000,791907230,13790,13790,13790,13790,4
|
|
20240102,140900,791852070,13790,13790,13790,13790,9
|
|
20240102,140800,791727960,13790,13790,13790,13790,13
|
|
20240102,140700,791548690,13790,13790,13850,13790,19
|
|
20240102,140600,791286620,13790,13790,13800,13790,319
|
|
20240102,140500,786887600,13790,13800,13800,13790,90
|
|
20240102,140400,785645650,13800,13850,13850,13790,115
|
|
20240102,140300,784056210,13800,13800,13800,13800,3
|
|
20240102,140200,784014810,13800,13800,13830,13800,228
|
|
20240102,140100,780868310,13800,13800,13800,13800,284
|
|
20240102,140000,776949110,13800,13800,13800,13800,4
|
|
20240102,135900,776893910,13800,13800,13800,13800,17
|
|
20240102,135800,776659310,13800,13810,13810,13800,394
|
|
20240102,135700,771218210,13810,13820,13820,13810,16
|
|
20240102,135600,770997210,13820,13820,13820,13820,163
|
|
20240102,135500,768744550,13830,13830,13830,13830,3
|
|
20240102,135400,768703060,13830,13830,13830,13830,237
|
|
20240102,135300,765425350,13830,13840,13840,13830,37
|
|
20240102,135200,764913310,13840,13840,13840,13840,17
|
|
20240102,135100,764678030,13840,13840,13840,13830,416
|
|
20240102,135000,758921750,13840,13840,13840,13840,17
|
|
20240102,134900,758686470,13850,13850,13850,13840,462
|
|
20240102,134800,752287810,13860,13860,13860,13850,104
|
|
20240102,134700,750846400,13860,13860,13860,13860,8
|
|
20240102,134600,750735520,13860,13850,13860,13850,17
|
|
20240102,134500,750499980,13850,13850,13850,13850,9
|
|
20240102,134400,750375330,13850,13850,13850,13850,13
|
|
20240102,134300,750195280,13850,13850,13850,13850,4
|
|
20240102,134200,750139880,13850,13850,13850,13850,16
|
|
20240102,134100,749918280,13850,13850,13850,13850,17
|
|
20240102,134000,749682830,13850,13860,13860,13850,240
|
|
20240102,133900,746358470,13860,13860,13860,13860,10
|
|
20240102,133800,746219870,13860,13860,13860,13860,22
|
|
20240102,133700,745914950,13860,13860,13860,13860,8
|
|
20240102,133600,745804070,13860,13860,13860,13860,20
|
|
20240102,133500,745526870,13860,13860,13860,13860,9
|
|
20240102,133400,745402130,13860,13860,13860,13860,16
|
|
20240102,133300,745180370,13860,13860,13860,13860,8
|
|
20240102,133200,745069490,13860,13860,13870,13860,17
|
|
20240102,133100,744833820,13860,13860,13860,13860,33
|
|
20240102,133000,744376440,13860,13860,13860,13860,17
|
|
20240102,132900,744140820,13860,13860,13860,13860,5
|
|
20240102,132800,744071520,13860,13860,13860,13860,17
|
|
20240102,132700,743835900,13860,13860,13860,13860,4
|
|
20240102,132600,743780460,13860,13870,13870,13860,204
|
|
20240102,132500,740951020,13860,13860,13860,13860,59
|
|
20240102,132400,740133280,13860,13860,13860,13860,12
|
|
20240102,132300,739966960,13870,13870,13870,13860,212
|
|
20240102,132200,737026670,13870,13870,13870,13870,22
|
|
20240102,132100,736721530,13870,13870,13870,13870,3
|
|
20240102,132000,736679920,13870,13870,13870,13870,15
|
|
20240102,131900,736471870,13870,13870,13870,13870,5
|
|
20240102,131800,736402520,13870,13870,13870,13870,15
|
|
20240102,131700,736194470,13870,13870,13870,13870,3
|
|
20240102,131600,736152860,13870,13900,13900,13870,172
|
|
20240102,131500,733762150,13900,13920,13920,13900,127
|
|
20240102,131400,731994850,13920,13920,13920,13920,11
|
|
20240102,131300,731841730,13920,13920,13920,13920,7
|
|
20240102,131200,731744290,13920,13920,13930,13920,79
|
|
20240102,131100,730643980,13920,13920,13920,13920,5
|
|
20240102,131000,730574380,13920,13930,13930,13920,64
|
|
20240102,130900,729682960,13930,13920,13930,13920,16
|
|
20240102,130800,729460110,13910,13910,13910,13910,14
|
|
20240102,130700,729265370,13930,13900,13930,13900,103
|
|
20240102,130600,727830670,13900,13900,13900,13900,115
|
|
20240102,130500,726232170,13900,13900,13900,13900,3
|
|
20240102,130400,726190470,13930,13900,13930,13900,232
|
|
20240102,130300,722960250,13900,13900,13920,13900,392
|
|
20240102,130200,717509850,13900,13900,13900,13900,11
|
|
20240102,130100,717356950,13900,13900,13900,13900,305
|
|
20240102,130000,713117450,13900,13900,13900,13900,44
|
|
20240102,125900,712505850,13900,13900,13900,13900,4
|
|
20240102,125800,712450250,13900,13900,13900,13900,14
|
|
20240102,125700,712255650,13900,13920,13920,13900,197
|
|
20240102,125600,709517280,13920,13920,13920,13920,14
|
|
20240102,125500,709322400,13920,13900,13920,13900,90
|
|
20240102,125400,708069660,13920,13900,13920,13900,82
|
|
20240102,125300,706928500,13920,13870,13920,13870,277
|
|
20240102,125200,703076440,13870,13870,13870,13870,11
|
|
20240102,125100,702923870,13870,13880,13880,13870,42
|
|
20240102,125000,702340940,13880,13880,13880,13880,21
|
|
20240102,124900,702049460,13880,13880,13880,13880,6
|
|
20240102,124800,701966180,13880,13890,13890,13880,12
|
|
20240102,124700,701799590,13910,13890,13910,13890,23
|
|
20240102,124600,701479720,13880,13880,13880,13880,14
|
|
20240102,124500,701285400,13880,13880,13880,13880,40
|
|
20240102,124400,700730200,13870,13870,13870,13870,14
|
|
20240102,124300,700536020,13910,13870,13910,13870,4
|
|
20240102,124200,700480500,13870,13870,13870,13870,111
|
|
20240102,124100,698940930,13870,13860,13870,13860,16
|
|
20240102,124000,698719040,13860,13860,13860,13860,11
|
|
20240102,123900,698566580,13860,13860,13860,13860,6
|
|
20240102,123800,698483420,13860,13850,13860,13850,110
|
|
20240102,123700,696959820,13850,13850,13850,13850,3
|
|
20240102,123600,696918270,13850,13850,13850,13850,15
|
|
20240102,123500,696710520,13850,13850,13850,13850,33
|
|
20240102,123400,696253470,13850,13850,13850,13850,15
|
|
20240102,123300,696045720,13850,13850,13850,13850,3
|
|
20240102,123200,696004170,13850,13850,13930,13850,363
|
|
20240102,123100,690948700,13920,13870,13920,13850,390
|
|
20240102,123000,685526740,13860,13870,13870,13860,99
|
|
20240102,122900,684153730,13860,13870,13870,13860,288
|
|
20240102,122800,680161070,13870,13870,13870,13870,111
|
|
20240102,122700,678621500,13880,13870,13880,13870,177
|
|
20240102,122600,676164810,13870,13870,13870,13870,11
|
|
20240102,122500,676012240,13860,13860,13860,13860,3
|
|
20240102,122400,675970660,13860,13860,13880,13860,16
|
|
20240102,122300,675748880,13860,13860,13860,13860,6
|
|
20240102,122200,675665720,13860,13860,13880,13860,15
|
|
20240102,122100,675457800,13860,13860,13860,13860,3
|
|
20240102,122000,675416220,13860,13860,13860,13860,12
|
|
20240102,121900,675249900,13860,13870,13870,13860,6
|
|
20240102,121800,675166710,13870,13870,13870,13870,12
|
|
20240102,121700,675000270,13880,13860,13880,13860,72
|
|
20240102,121600,674001310,13860,13870,13870,13860,31
|
|
20240102,121500,673571460,13860,13860,13860,13860,6
|
|
20240102,121400,673488300,13860,13860,13860,13860,11
|
|
20240102,121300,673335840,13860,13860,13860,13860,20
|
|
20240102,121200,673058640,13850,13860,13860,13850,19
|
|
20240102,121100,672795470,13860,13860,13860,13850,13
|
|
20240102,121000,672615320,13850,13850,13860,13850,16
|
|
20240102,120900,672393700,13850,13850,13850,13850,3
|
|
20240102,120800,672352150,13850,13850,13850,13850,11
|
|
20240102,120700,672199800,13850,13850,13870,13850,16
|
|
20240102,120600,671978000,13850,13850,13850,13850,12
|
|
20240102,120500,671811800,13850,13850,13850,13850,14
|
|
20240102,120400,671617900,13850,13850,13850,13850,9
|
|
20240102,120300,671493250,13850,13850,13850,13850,10
|
|
20240102,120200,671354750,13850,13860,13860,13850,79
|
|
20240102,120100,670259880,13860,13860,13860,13860,194
|
|
20240102,120000,667571040,13860,13860,13860,13860,106
|
|
20240102,115900,666101880,13860,13870,13870,13860,6
|
|
20240102,115800,666018700,13870,13860,13870,13860,11
|
|
20240102,115700,665866160,13860,13870,13870,13860,11
|
|
20240102,115600,665713620,13900,13870,13900,13870,53
|
|
20240102,115500,664977130,13870,13880,13880,13870,20
|
|
20240102,115400,664699700,13890,13900,13900,13890,5
|
|
20240102,115300,664630230,13860,13860,13860,13860,19
|
|
20240102,115200,664366890,13860,13860,13860,13860,3
|
|
20240102,115100,664325310,13860,13860,13860,13860,11
|
|
20240102,115000,664172850,13860,13860,13860,13860,6
|
|
20240102,114900,664089690,13860,13860,13860,13860,12
|
|
20240102,114800,663923370,13860,13860,13860,13860,8
|
|
20240102,114700,663812490,13900,13860,13900,13860,93
|
|
20240102,114600,662523470,13860,13890,13890,13860,5
|
|
20240102,114500,662454140,13860,13840,13860,13840,15
|
|
20240102,114400,662246400,13840,13840,13840,13840,3
|
|
20240102,114300,662204880,13840,13840,13840,13840,15
|
|
20240102,114200,661997280,13840,13850,13850,13840,606
|
|
20240102,114100,653604230,13850,13850,13850,13850,11
|
|
20240102,114000,653451880,13850,13850,13850,13850,5
|
|
20240102,113900,653382630,13850,13850,13880,13850,112
|
|
20240102,113800,651828430,13850,13850,13850,13850,7
|
|
20240102,113700,651731480,13850,13850,13850,13850,122
|
|
20240102,113600,650041780,13850,13850,13850,13850,7
|
|
20240102,113500,649944830,13850,13850,13850,13850,11
|
|
20240102,113400,649792480,13850,13870,13870,13850,207
|
|
20240102,113300,646921450,13870,13870,13870,13870,22
|
|
20240102,113200,646616310,13880,13880,13880,13880,803
|
|
20240102,113100,635470670,13880,13880,13880,13880,15
|
|
20240102,113000,635262470,13880,13880,13880,13880,3
|
|
20240102,112900,635220830,13880,13880,13880,13880,11
|
|
20240102,112800,635068150,13880,13900,13930,13880,637
|
|
20240102,112700,626200480,13870,13870,13870,13870,11
|
|
20240102,112600,626047910,13870,13820,13880,13820,625
|
|
20240102,112500,617374460,13820,13820,13820,13820,18
|
|
20240102,112400,617125700,13800,13800,13800,13800,3
|
|
20240102,112300,617084300,13800,13800,13800,13800,32
|
|
20240102,112200,616642700,13810,13800,13810,13800,120
|
|
20240102,112100,614986670,13800,13820,13850,13790,1839
|
|
20240102,112000,589583240,13820,13820,13820,13820,303
|
|
20240102,111900,585395780,13820,13820,13840,13820,15
|
|
20240102,111800,585188460,13820,13820,13820,13820,52
|
|
20240102,111700,584469820,13820,13820,13820,13820,11
|
|
20240102,111600,584317800,13820,13830,13830,13820,356
|
|
20240102,111500,579394350,13870,13840,13870,13830,77
|
|
20240102,111400,578327460,13840,13830,13840,13830,6
|
|
20240102,111300,578244450,13840,13830,13840,13830,11
|
|
20240102,111200,578092230,13830,13880,13880,13830,8
|
|
20240102,111100,577981340,13830,13830,13880,13830,28
|
|
20240102,111000,577593600,13830,13830,13830,13830,18
|
|
20240102,110900,577344660,13830,13830,13830,13830,14
|
|
20240102,110800,577151040,13830,13830,13830,13830,116
|
|
20240102,110700,575546760,13830,13830,13830,13830,12
|
|
20240102,110600,575380800,13830,13840,13840,13830,396
|
|
20240102,110500,569903020,13840,13840,13840,13840,12
|
|
20240102,110400,569736940,13840,13830,13840,13830,6
|
|
20240102,110300,569653930,13880,13830,13880,13830,12
|
|
20240102,110200,569487920,13830,13830,13830,13830,8
|
|
20240102,110100,569377280,13900,13880,13900,13830,385
|
|
20240102,110000,564032990,13830,13880,13880,13830,5
|
|
20240102,105900,563963790,13830,13830,13830,13830,13
|
|
20240102,105800,563784000,13840,13840,13840,13840,223
|
|
20240102,105700,560697680,13840,13840,13840,13840,14
|
|
20240102,105600,560503920,13840,13840,13840,13840,0
|
|
20240102,105500,560503920,13840,13840,13840,13840,9
|
|
20240102,105400,560379360,13830,13830,13830,13830,0
|
|
20240102,105300,560379360,13830,13870,13870,13830,208
|
|
20240102,105200,557500330,13860,13860,13860,13860,0
|
|
20240102,105100,557500330,13860,13860,13860,13860,8
|
|
20240102,105000,557389450,13860,13860,13860,13860,29
|
|
20240102,104900,556987510,13860,13880,13880,13860,10
|
|
20240102,104800,556848810,13880,13880,13880,13880,5
|
|
20240102,104700,556779410,13880,13880,13880,13880,12
|
|
20240102,104600,556612850,13810,13820,13870,13810,52
|
|
20240102,104500,555894120,13820,13820,13820,13820,14
|
|
20240102,104400,555700640,13880,13820,13880,13820,3
|
|
20240102,104300,555659060,13830,13830,13830,13830,62
|
|
20240102,104200,554801600,13830,13870,13870,13830,29
|
|
20240102,104100,554400360,13830,13880,13880,13780,2088
|
|
20240102,104000,525569390,13950,13930,13950,13860,435
|
|
20240102,103900,519527270,13930,13960,13960,13930,334
|
|
20240102,103800,514871530,14000,13990,14000,13980,16
|
|
20240102,103700,514647560,13990,14010,14010,13990,503
|
|
20240102,103600,507601510,14020,14000,14020,13970,899
|
|
20240102,103500,495022580,13960,14000,14000,13960,332
|
|
20240102,103400,490375400,13950,13950,13950,13950,832
|
|
20240102,103300,478769000,13950,14000,14000,13950,143
|
|
20240102,103200,476768480,14000,13950,14000,13950,31
|
|
20240102,103100,476335330,13950,13950,13950,13940,422
|
|
20240102,103000,470452450,13950,13980,13990,13950,2319
|
|
20240102,102900,438094980,13990,14030,14030,13990,615
|
|
20240102,102800,429482510,14020,14020,14020,14020,68
|
|
20240102,102700,428529150,14020,13990,14050,13990,1832
|
|
20240102,102600,402853040,13990,13980,13990,13950,208
|
|
20240102,102500,399945700,13980,13990,14000,13980,1914
|
|
20240102,102400,373164140,13990,13980,13990,13980,290
|
|
20240102,102300,369108620,13980,13950,14000,13950,1515
|
|
20240102,102200,347917780,13970,13950,13980,13950,535
|
|
20240102,102100,340440860,13950,13970,13980,13950,738
|
|
20240102,102000,330126590,13960,13930,13960,13930,595
|
|
20240102,101900,321829420,13930,13930,13930,13930,16
|
|
20240102,101800,321606540,13930,13930,13930,13930,99
|
|
20240102,101700,320227470,13920,13960,13970,13920,688
|
|
20240102,101600,310630780,13950,13950,13980,13930,830
|
|
20240102,101500,299054790,13920,13880,13950,13840,1432
|
|
20240102,101400,279129770,13860,13880,13900,13860,532
|
|
20240102,101300,271751960,13900,13870,13910,13870,1366
|
|
20240102,101200,252771590,13870,13840,13870,13800,608
|
|
20240102,101100,244349860,13840,13800,13840,13800,479
|
|
20240102,101000,237723180,13780,13780,13840,13780,800
|
|
20240102,100900,226669590,13830,13830,13830,13830,258
|
|
20240102,100800,223101450,13840,13790,13840,13790,1134
|
|
20240102,100700,207426020,13820,13770,13820,13770,1444
|
|
20240102,100600,187507640,13760,13700,13760,13700,195
|
|
20240102,100500,184825110,13700,13620,13700,13610,1767
|
|
20240102,100400,160659890,13600,13600,13650,13600,57
|
|
20240102,100300,159884240,13600,13640,13680,13600,359
|
|
20240102,100200,154993650,13690,13690,13690,13690,2
|
|
20240102,100100,154966270,13700,13690,13700,13690,658
|
|
20240102,100000,145958110,13690,13700,13750,13690,10654
|