579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,183600,298582860,13210,13210,13210,13210,287
|
|
20240104,183500,298582860,13210,13210,13210,13210,0
|
|
20240104,183400,298582860,13210,13210,13210,13210,0
|
|
20240104,183300,298582860,13210,13210,13210,13210,0
|
|
20240104,183200,298582860,13210,13210,13210,13210,0
|
|
20240104,183100,298582860,13210,13210,13210,13210,0
|
|
20240104,183000,298582860,13210,13210,13210,13210,0
|
|
20240104,182900,298582860,13210,13210,13210,13210,0
|
|
20240104,182800,298582860,13210,13210,13210,13210,0
|
|
20240104,182700,298582860,13210,13210,13210,13210,0
|
|
20240104,182600,298582860,13210,13210,13210,13210,0
|
|
20240104,182500,298582860,13210,13210,13210,13210,0
|
|
20240104,182400,298582860,13210,13210,13210,13210,0
|
|
20240104,182300,298582860,13210,13210,13210,13210,0
|
|
20240104,182200,298582860,13210,13210,13210,13210,0
|
|
20240104,182100,298582860,13210,13210,13210,13210,0
|
|
20240104,182000,298582860,13210,13210,13210,13210,0
|
|
20240104,181900,298582860,13210,13210,13210,13210,0
|
|
20240104,181800,298582860,13210,13210,13210,13210,0
|
|
20240104,181700,298582860,13210,13210,13210,13210,0
|
|
20240104,181600,298582860,13210,13210,13210,13210,0
|
|
20240104,181500,298582860,13210,13210,13210,13210,0
|
|
20240104,181400,298582860,13210,13210,13210,13210,0
|
|
20240104,181300,298582860,13210,13210,13210,13210,0
|
|
20240104,181200,298582860,13210,13210,13210,13210,0
|
|
20240104,181100,298582860,13210,13210,13210,13210,0
|
|
20240104,181000,298582860,13210,13210,13210,13210,0
|
|
20240104,180900,298582860,13210,13210,13210,13210,0
|
|
20240104,180800,298582860,13210,13210,13210,13210,0
|
|
20240104,180700,298582860,13210,13210,13210,13210,0
|
|
20240104,180600,298582860,13210,13210,13210,13210,287
|
|
20240104,180500,298582860,13210,13210,13210,13210,0
|
|
20240104,180400,298582860,13210,13210,13210,13210,0
|
|
20240104,180300,298582860,13210,13210,13210,13210,0
|
|
20240104,180200,298582860,13210,13210,13210,13210,0
|
|
20240104,180100,298582860,13210,13210,13210,13210,0
|
|
20240104,180000,298582860,13210,13210,13210,13210,0
|
|
20240104,175900,298582860,13210,13210,13210,13210,0
|
|
20240104,175800,298582860,13210,13210,13210,13210,0
|
|
20240104,175700,298582860,13210,13210,13210,13210,0
|
|
20240104,175600,298582860,13210,13210,13210,13210,0
|
|
20240104,175500,298582860,13210,13210,13210,13210,0
|
|
20240104,175400,298582860,13210,13210,13210,13210,0
|
|
20240104,175300,298582860,13210,13210,13210,13210,0
|
|
20240104,175200,298582860,13210,13210,13210,13210,0
|
|
20240104,175100,298582860,13210,13210,13210,13210,0
|
|
20240104,175000,298582860,13210,13210,13210,13210,0
|
|
20240104,174900,298582860,13210,13210,13210,13210,0
|
|
20240104,174800,298582860,13210,13210,13210,13210,0
|
|
20240104,174700,298582860,13210,13210,13210,13210,0
|
|
20240104,174600,298582860,13210,13210,13210,13210,0
|
|
20240104,174500,298582860,13210,13210,13210,13210,0
|
|
20240104,174400,298582860,13210,13210,13210,13210,0
|
|
20240104,174300,298582860,13210,13210,13210,13210,0
|
|
20240104,174200,298582860,13210,13210,13210,13210,0
|
|
20240104,174100,298582860,13210,13210,13210,13210,0
|
|
20240104,174000,298582860,13210,13210,13210,13210,0
|
|
20240104,173900,298582860,13210,13210,13210,13210,0
|
|
20240104,173800,298582860,13210,13210,13210,13210,0
|
|
20240104,173700,298582860,13210,13210,13210,13210,0
|
|
20240104,173600,298582860,13210,13210,13210,13210,287
|
|
20240104,173500,298582860,13210,13210,13210,13210,0
|
|
20240104,173400,298582860,13210,13210,13210,13210,0
|
|
20240104,173300,298582860,13210,13210,13210,13210,0
|
|
20240104,173200,298582860,13210,13210,13210,13210,0
|
|
20240104,173100,298582860,13210,13210,13210,13210,0
|
|
20240104,173000,298582860,13210,13210,13210,13210,0
|
|
20240104,172900,298582860,13210,13210,13210,13210,0
|
|
20240104,172800,298582860,13210,13210,13210,13210,0
|
|
20240104,172700,298582860,13210,13210,13210,13210,0
|
|
20240104,172600,298582860,13210,13210,13210,13210,0
|
|
20240104,172500,298582860,13210,13210,13210,13210,0
|
|
20240104,172400,298582860,13210,13210,13210,13210,0
|
|
20240104,172300,298582860,13210,13210,13210,13210,0
|
|
20240104,172200,298582860,13210,13210,13210,13210,0
|
|
20240104,172100,298582860,13210,13210,13210,13210,0
|
|
20240104,172000,298582860,13210,13210,13210,13210,0
|
|
20240104,171900,298582860,13210,13210,13210,13210,0
|
|
20240104,171800,298582860,13210,13210,13210,13210,0
|
|
20240104,171700,298582860,13210,13210,13210,13210,0
|
|
20240104,171600,298582860,13210,13210,13210,13210,0
|
|
20240104,171500,298582860,13210,13210,13210,13210,0
|
|
20240104,171400,298582860,13210,13210,13210,13210,0
|
|
20240104,171300,298582860,13210,13210,13210,13210,0
|
|
20240104,171200,298582860,13210,13210,13210,13210,0
|
|
20240104,171100,298582860,13210,13210,13210,13210,0
|
|
20240104,171000,298582860,13210,13210,13210,13210,0
|
|
20240104,170900,298582860,13210,13210,13210,13210,0
|
|
20240104,170800,298582860,13210,13210,13210,13210,0
|
|
20240104,170700,298582860,13210,13210,13210,13210,0
|
|
20240104,170600,298582860,13210,13210,13210,13210,287
|
|
20240104,170500,298582860,13210,13210,13210,13210,0
|
|
20240104,170400,298582860,13210,13210,13210,13210,0
|
|
20240104,170300,298582860,13210,13210,13210,13210,0
|
|
20240104,170200,298582860,13210,13210,13210,13210,0
|
|
20240104,170100,298582860,13210,13210,13210,13210,0
|
|
20240104,170000,298582860,13210,13210,13210,13210,0
|
|
20240104,165900,298582860,13210,13210,13210,13210,0
|
|
20240104,165800,298582860,13210,13210,13210,13210,0
|
|
20240104,165700,298582860,13210,13210,13210,13210,0
|
|
20240104,165600,298582860,13210,13210,13210,13210,0
|
|
20240104,165500,298582860,13210,13210,13210,13210,0
|
|
20240104,165400,298582860,13210,13210,13210,13210,0
|
|
20240104,165300,298582860,13210,13210,13210,13210,0
|
|
20240104,165200,298582860,13210,13210,13210,13210,0
|
|
20240104,165100,298582860,13210,13210,13210,13210,0
|
|
20240104,165000,298582860,13210,13210,13210,13210,0
|
|
20240104,164900,298582860,13210,13210,13210,13210,0
|
|
20240104,164800,298582860,13210,13210,13210,13210,0
|
|
20240104,164700,298582860,13210,13210,13210,13210,0
|
|
20240104,164600,298582860,13210,13210,13210,13210,0
|
|
20240104,164500,298582860,13210,13210,13210,13210,0
|
|
20240104,164400,298582860,13210,13210,13210,13210,0
|
|
20240104,164300,298582860,13210,13210,13210,13210,0
|
|
20240104,164200,298582860,13210,13210,13210,13210,0
|
|
20240104,164100,298582860,13210,13210,13210,13210,0
|
|
20240104,164000,298582860,13210,13210,13210,13210,0
|
|
20240104,163900,298582860,13210,13210,13210,13210,0
|
|
20240104,163800,298582860,13210,13210,13210,13210,0
|
|
20240104,163700,298582860,13210,13210,13210,13210,0
|
|
20240104,163600,298582860,13210,13210,13210,13210,287
|
|
20240104,163500,298582860,13210,13210,13210,13210,0
|
|
20240104,163400,298582860,13210,13210,13210,13210,0
|
|
20240104,163300,298582860,13210,13210,13210,13210,0
|
|
20240104,163200,298582860,13210,13210,13210,13210,0
|
|
20240104,163100,298582860,13210,13210,13210,13210,0
|
|
20240104,163000,298582860,13210,13210,13210,13210,0
|
|
20240104,162900,298582860,13210,13210,13210,13210,0
|
|
20240104,162800,298582860,13210,13210,13210,13210,0
|
|
20240104,162700,298582860,13210,13210,13210,13210,0
|
|
20240104,162600,298582860,13210,13210,13210,13210,0
|
|
20240104,162500,298582860,13210,13210,13210,13210,0
|
|
20240104,162400,298582860,13210,13210,13210,13210,0
|
|
20240104,162300,298582860,13210,13210,13210,13210,0
|
|
20240104,162200,298582860,13210,13210,13210,13210,0
|
|
20240104,162100,298582860,13210,13210,13210,13210,0
|
|
20240104,162000,298582860,13210,13210,13210,13210,0
|
|
20240104,161900,298582860,13210,13210,13210,13210,0
|
|
20240104,161800,298582860,13210,13210,13210,13210,0
|
|
20240104,161700,298582860,13210,13210,13210,13210,0
|
|
20240104,161600,298582860,13210,13210,13210,13210,0
|
|
20240104,161500,298582860,13210,13210,13210,13210,0
|
|
20240104,161400,298582860,13210,13210,13210,13210,0
|
|
20240104,161300,298582860,13210,13210,13210,13210,0
|
|
20240104,161200,298582860,13210,13210,13210,13210,0
|
|
20240104,161100,298582860,13210,13210,13210,13210,0
|
|
20240104,161000,298582860,13210,13210,13210,13210,0
|
|
20240104,160900,298582860,13210,13210,13210,13210,0
|
|
20240104,160800,298582860,13210,13210,13210,13210,0
|
|
20240104,160700,298582860,13210,13210,13210,13210,0
|
|
20240104,160600,298582860,13210,13210,13210,13210,287
|
|
20240104,160500,298582860,13210,13210,13210,13210,0
|
|
20240104,160400,298582860,13210,13210,13210,13210,0
|
|
20240104,160300,298582860,13210,13210,13210,13210,0
|
|
20240104,160200,298582860,13210,13210,13210,13210,0
|
|
20240104,160100,298582860,13210,13210,13210,13210,0
|
|
20240104,160000,298582860,13210,13210,13210,13210,0
|
|
20240104,155900,298582860,13210,13210,13210,13210,0
|
|
20240104,155800,298582860,13210,13210,13210,13210,0
|
|
20240104,155700,298582860,13210,13210,13210,13210,0
|
|
20240104,155600,298582860,13210,13210,13210,13210,0
|
|
20240104,155500,298582860,13210,13210,13210,13210,0
|
|
20240104,155400,298582860,13210,13210,13210,13210,0
|
|
20240104,155300,298582860,13210,13210,13210,13210,0
|
|
20240104,155200,298582860,13210,13210,13210,13210,0
|
|
20240104,155100,298582860,13210,13210,13210,13210,0
|
|
20240104,155000,298582860,13210,13210,13210,13210,0
|
|
20240104,154900,298582860,13210,13210,13210,13210,0
|
|
20240104,154800,298582860,13210,13210,13210,13210,0
|
|
20240104,154700,298582860,13210,13210,13210,13210,0
|
|
20240104,154600,298582860,13210,13210,13210,13210,0
|
|
20240104,154500,298582860,13210,13210,13210,13210,0
|
|
20240104,154400,298582860,13210,13210,13210,13210,0
|
|
20240104,154300,298582860,13210,13210,13210,13210,0
|
|
20240104,154200,298582860,13210,13210,13210,13210,0
|
|
20240104,154100,298582860,13210,13210,13210,13210,0
|
|
20240104,154000,298582860,13210,13210,13210,13210,0
|
|
20240104,153900,298582860,13210,13210,13210,13210,0
|
|
20240104,153800,298582860,13210,13210,13210,13210,0
|
|
20240104,153700,298582860,13210,13210,13210,13210,0
|
|
20240104,153600,298582860,13210,13210,13210,13210,287
|
|
20240104,153500,298582860,13210,13210,13210,13210,0
|
|
20240104,153400,298582860,13210,13210,13210,13210,0
|
|
20240104,153300,298582860,13210,13210,13210,13210,0
|
|
20240104,153200,298582860,13210,13210,13210,13210,0
|
|
20240104,153100,298582860,13210,13210,13210,13210,0
|
|
20240104,153000,298582860,13210,13210,13210,13210,287
|
|
20240104,152900,294791590,13240,13240,13240,13240,0
|
|
20240104,152800,294791590,13240,13240,13240,13240,0
|
|
20240104,152700,294791590,13240,13240,13240,13240,0
|
|
20240104,152600,294791590,13240,13240,13240,13240,0
|
|
20240104,152500,294791590,13240,13240,13240,13240,0
|
|
20240104,152400,294791590,13240,13240,13240,13240,0
|
|
20240104,152300,294791590,13240,13240,13240,13240,0
|
|
20240104,152200,294791590,13240,13240,13240,13240,0
|
|
20240104,152100,294791590,13240,13240,13240,13240,0
|
|
20240104,152000,294791590,13240,13240,13240,13240,0
|
|
20240104,151900,294791590,13240,13280,13290,13240,152
|
|
20240104,151800,292773830,13290,13290,13290,13290,23
|
|
20240104,151700,292468160,13290,13290,13290,13290,32
|
|
20240104,151600,292042880,13290,13290,13290,13290,0
|
|
20240104,151500,292042880,13290,13290,13290,13290,9
|
|
20240104,151400,291923270,13290,13280,13290,13280,78
|
|
20240104,151300,290887150,13290,13290,13290,13290,22
|
|
20240104,151200,290594770,13290,13290,13290,13290,13
|
|
20240104,151100,290422000,13290,13290,13290,13290,30
|
|
20240104,151000,290023300,13290,13290,13290,13280,37
|
|
20240104,150900,289531610,13290,13290,13290,13290,12
|
|
20240104,150800,289372130,13300,13290,13300,13290,16
|
|
20240104,150700,289159390,13290,13280,13300,13280,37
|
|
20240104,150600,288667610,13280,13280,13280,13280,5
|
|
20240104,150500,288601210,13280,13280,13290,13280,13
|
|
20240104,150400,288428470,13290,13310,13330,13290,46
|
|
20240104,150300,287816140,13330,13320,13330,13320,11
|
|
20240104,150200,287669610,13320,13330,13330,13320,20
|
|
20240104,150100,287403110,13330,13340,13340,13330,92
|
|
20240104,150000,286176580,13340,13340,13350,13340,59
|
|
20240104,145900,285389010,13350,13350,13350,13350,10
|
|
20240104,145800,285255510,13350,13350,13350,13350,6
|
|
20240104,145700,285175410,13360,13350,13360,13350,29
|
|
20240104,145600,284788040,13350,13350,13350,13350,8
|
|
20240104,145500,284681240,13360,13350,13360,13350,28
|
|
20240104,145400,284307240,13360,13350,13360,13350,38
|
|
20240104,145300,283799620,13350,13340,13350,13340,30
|
|
20240104,145200,283399170,13340,13340,13340,13340,6
|
|
20240104,145100,283319130,13350,13350,13360,13350,41
|
|
20240104,145000,282771460,13360,13360,13360,13360,0
|
|
20240104,144900,282771460,13360,13360,13360,13360,24
|
|
20240104,144800,282450820,13370,13370,13370,13370,19
|
|
20240104,144700,282196790,13370,13370,13370,13370,72
|
|
20240104,144600,281234150,13370,13360,13370,13360,72
|
|
20240104,144500,280271530,13370,13360,13380,13360,203
|
|
20240104,144400,277557190,13360,13340,13360,13340,129
|
|
20240104,144300,275834730,13340,13330,13340,13330,18
|
|
20240104,144200,275594690,13330,13330,13330,13330,0
|
|
20240104,144100,275594690,13330,13320,13330,13320,11
|
|
20240104,144000,275448070,13310,13330,13330,13310,182
|
|
20240104,143900,273023770,13330,13350,13350,13330,16
|
|
20240104,143800,272810240,13350,13350,13350,13350,22
|
|
20240104,143700,272516540,13350,13350,13350,13350,10
|
|
20240104,143600,272383040,13340,13350,13350,13340,39
|
|
20240104,143500,271862400,13350,13350,13350,13340,27
|
|
20240104,143400,271501970,13350,13330,13350,13330,12
|
|
20240104,143300,271341810,13350,13350,13350,13350,27
|
|
20240104,143200,270981360,13350,13350,13350,13350,39
|
|
20240104,143100,270460710,13340,13340,13340,13340,7
|
|
20240104,143000,270367330,13340,13340,13350,13340,70
|
|
20240104,142900,269432950,13330,13310,13330,13310,3
|
|
20240104,142800,269392990,13300,13340,13350,13300,43
|
|
20240104,142700,268819330,13350,13350,13350,13350,19
|
|
20240104,142600,268565680,13340,13340,13340,13340,1
|
|
20240104,142500,268552340,13350,13340,13350,13340,138
|
|
20240104,142400,266710990,13330,13330,13330,13330,0
|
|
20240104,142300,266710990,13330,13330,13340,13330,19
|
|
20240104,142200,266457610,13320,13310,13320,13310,6
|
|
20240104,142100,266377740,13310,13310,13310,13310,92
|
|
20240104,142000,265153220,13310,13300,13310,13300,40
|
|
20240104,141900,264620920,13300,13300,13300,13300,1
|
|
20240104,141800,264607620,13300,13310,13340,13280,298
|
|
20240104,141700,260639570,13310,13310,13310,13310,0
|
|
20240104,141600,260639570,13310,13340,13340,13310,119
|
|
20240104,141500,259054870,13340,13340,13340,13340,38
|
|
20240104,141400,258547950,13340,13340,13340,13340,28
|
|
20240104,141300,258174430,13330,13330,13350,13330,79
|
|
20240104,141200,257120920,13330,13320,13330,13320,16
|
|
20240104,141100,256907790,13320,13320,13320,13320,30
|
|
20240104,141000,256508190,13320,13320,13320,13320,7
|
|
20240104,140900,256414950,13320,13330,13340,13310,436
|
|
20240104,140800,250608610,13340,13320,13340,13320,118
|
|
20240104,140700,249036160,13320,13320,13320,13320,28
|
|
20240104,140600,248663200,13320,13320,13320,13320,18
|
|
20240104,140500,248423440,13310,13310,13320,13310,94
|
|
20240104,140400,247171740,13310,13300,13310,13300,22
|
|
20240104,140300,246878940,13290,13290,13290,13290,13
|
|
20240104,140200,246706170,13300,13300,13310,13300,41
|
|
20240104,140100,246160770,13310,13300,13310,13300,81
|
|
20240104,140000,245082670,13310,13300,13310,13290,100
|
|
20240104,135900,243752100,13300,13290,13300,13290,11
|
|
20240104,135800,243605880,13300,13290,13300,13290,28
|
|
20240104,135700,243233660,13300,13300,13300,13300,33
|
|
20240104,135600,242794760,13320,13290,13320,13290,75
|
|
20240104,135500,241796600,13290,13280,13290,13280,3
|
|
20240104,135400,241756750,13280,13290,13290,13280,37
|
|
20240104,135300,241265290,13280,13310,13310,13280,118
|
|
20240104,135200,239694960,13300,13300,13300,13300,3
|
|
20240104,135100,239655060,13300,13310,13310,13300,225
|
|
20240104,135000,236662460,13300,13290,13300,13290,216
|
|
20240104,134900,233789710,13290,13280,13290,13280,32
|
|
20240104,134800,233364530,13280,13270,13300,13270,73
|
|
20240104,134700,232394010,13270,13300,13300,13270,60
|
|
20240104,134600,231596890,13300,13290,13300,13290,32
|
|
20240104,134500,231171390,13290,13300,13300,13290,29
|
|
20240104,134400,230785790,13300,13290,13300,13290,65
|
|
20240104,134300,229921310,13300,13280,13300,13280,785
|
|
20240104,134200,219488460,13290,13280,13290,13280,9
|
|
20240104,134100,219368880,13290,13290,13300,13290,110
|
|
20240104,134000,217906170,13300,13290,13300,13290,15
|
|
20240104,133900,217706730,13280,13290,13290,13280,27
|
|
20240104,133800,217347970,13280,13280,13280,13280,1
|
|
20240104,133700,217334690,13280,13290,13290,13280,113
|
|
20240104,133600,215833900,13290,13280,13300,13280,101
|
|
20240104,133500,214490930,13270,13280,13280,13270,30
|
|
20240104,133400,214092780,13280,13290,13290,13280,12
|
|
20240104,133300,213933320,13290,13280,13290,13280,26
|
|
20240104,133200,213587810,13280,13300,13300,13280,86
|
|
20240104,133100,212445410,13290,13290,13290,13290,109
|
|
20240104,133000,210996800,13290,13290,13290,13280,30
|
|
20240104,132900,210598290,13280,13280,13280,13280,26
|
|
20240104,132800,210253010,13280,13280,13290,13280,93
|
|
20240104,132700,209017220,13280,13280,13280,13280,26
|
|
20240104,132600,208671940,13270,13270,13270,13270,2
|
|
20240104,132500,208645400,13260,13260,13260,13260,29
|
|
20240104,132400,208260860,13260,13270,13270,13260,62
|
|
20240104,132300,207438520,13290,13270,13290,13270,81
|
|
20240104,132200,206362890,13270,13280,13280,13270,24
|
|
20240104,132100,206044210,13280,13280,13280,13280,25
|
|
20240104,132000,205712210,13280,13280,13280,13280,51
|
|
20240104,131900,205034930,13270,13270,13270,13270,86
|
|
20240104,131800,203893710,13270,13270,13270,13270,25
|
|
20240104,131700,203561960,13270,13260,13270,13260,102
|
|
20240104,131600,202209120,13260,13260,13260,13260,10
|
|
20240104,131500,202076520,13260,13260,13260,13260,90
|
|
20240104,131400,200883120,13250,13260,13260,13250,63
|
|
20240104,131300,200047880,13260,13260,13260,13260,10
|
|
20240104,131200,199915280,13260,13260,13260,13260,10
|
|
20240104,131100,199782680,13260,13260,13260,13260,110
|
|
20240104,131000,198324080,13260,13260,13260,13260,10
|
|
20240104,130900,198191480,13260,13260,13260,13260,10
|
|
20240104,130800,198058880,13260,13260,13260,13260,10
|
|
20240104,130700,197926280,13250,13230,13260,13230,6
|
|
20240104,130600,197846810,13260,13260,13260,13260,78
|
|
20240104,130500,196812530,13260,13260,13260,13260,30
|
|
20240104,130400,196414730,13260,13260,13260,13260,44
|
|
20240104,130300,195831290,13250,13250,13260,13250,81
|
|
20240104,130200,194757260,13250,13250,13250,13250,30
|
|
20240104,130100,194359760,13250,13250,13250,13250,12
|
|
20240104,130000,194200760,13250,13250,13250,13250,30
|
|
20240104,125900,193803260,13250,13250,13250,13250,10
|
|
20240104,125800,193670760,13250,13250,13250,13250,101
|
|
20240104,125700,192332510,13250,13250,13250,13250,27
|
|
20240104,125600,191974760,13250,13250,13250,13250,10
|
|
20240104,125500,191842260,13250,13250,13250,13250,10
|
|
20240104,125400,191709760,13240,13240,13250,13240,77
|
|
20240104,125300,190689760,13240,13240,13240,13240,21
|
|
20240104,125200,190411720,13240,13240,13240,13240,12
|
|
20240104,125100,190252840,13240,13240,13240,13240,41
|
|
20240104,125000,189710000,13240,13240,13240,13240,119
|
|
20240104,124900,188134440,13240,13240,13240,13240,10
|
|
20240104,124800,188002040,13220,13220,13220,13220,1
|
|
20240104,124700,187988820,13240,13240,13240,13240,18
|
|
20240104,124600,187750500,13240,13240,13240,13240,109
|
|
20240104,124500,186307340,13240,13240,13240,13240,42
|
|
20240104,124400,185751260,13230,13230,13240,13230,5
|
|
20240104,124300,185685080,13230,13230,13230,13230,26
|
|
20240104,124200,185341100,13220,13210,13220,13210,66
|
|
20240104,124100,184469230,13210,13210,13210,13200,267
|
|
20240104,124000,180943510,13210,13220,13220,13210,14
|
|
20240104,123900,180758470,13210,13240,13240,13210,262
|
|
20240104,123800,177296650,13240,13230,13240,13230,101
|
|
20240104,123700,175959730,13230,13230,13230,13230,13
|
|
20240104,123600,175787740,13230,13230,13230,13230,17
|
|
20240104,123500,175562830,13230,13210,13230,13210,35
|
|
20240104,123400,175100040,13210,13200,13210,13200,12
|
|
20240104,123300,174941540,13220,13200,13220,13200,75
|
|
20240104,123200,173950140,13190,13180,13190,13180,34
|
|
20240104,123100,173501840,13180,13200,13200,13180,73
|
|
20240104,123000,172539580,13200,13200,13200,13200,1
|
|
20240104,122900,172526380,13190,13240,13240,13190,336
|
|
20240104,122800,168086930,13230,13230,13230,13230,27
|
|
20240104,122700,167729720,13240,13240,13240,13240,30
|
|
20240104,122600,167332520,13240,13240,13240,13240,22
|
|
20240104,122500,167041240,13240,13220,13240,13220,151
|
|
20240104,122400,165043420,13230,13230,13230,13230,10
|
|
20240104,122300,164911120,13230,13240,13240,13230,22
|
|
20240104,122200,164619940,13240,13240,13240,13240,22
|
|
20240104,122100,164328660,13240,13220,13240,13220,70
|
|
20240104,122000,163402850,13220,13220,13220,13220,20
|
|
20240104,121900,163138450,13220,13220,13220,13220,32
|
|
20240104,121800,162715410,13210,13210,13210,13210,21
|
|
20240104,121700,162438000,13210,13210,13210,13210,0
|
|
20240104,121600,162438000,13210,13200,13210,13200,91
|
|
20240104,121500,161236250,13200,13200,13200,13200,1
|
|
20240104,121400,161223050,13200,13200,13200,13200,29
|
|
20240104,121300,160840250,13200,13200,13200,13200,111
|
|
20240104,121200,159375050,13200,13200,13200,13200,10
|
|
20240104,121100,159243050,13200,13200,13200,13200,28
|
|
20240104,121000,158873450,13200,13200,13200,13200,31
|
|
20240104,120900,158464250,13210,13210,13210,13210,101
|
|
20240104,120800,157130040,13200,13200,13210,13200,4
|
|
20240104,120700,157077220,13200,13200,13210,13200,22
|
|
20240104,120600,156786720,13210,13200,13210,13200,23
|
|
20240104,120500,156482900,13210,13210,13210,13210,15
|
|
20240104,120400,156284750,13200,13200,13200,13200,77
|
|
20240104,120300,155268350,13200,13200,13200,13200,32
|
|
20240104,120200,154845950,13210,13210,13210,13210,15
|
|
20240104,120100,154647800,13210,13210,13210,13210,79
|
|
20240104,120000,153604210,13210,13210,13210,13200,64
|
|
20240104,115900,152758820,13210,13230,13230,13200,589
|
|
20240104,115800,144979020,13240,13240,13240,13240,10
|
|
20240104,115700,144846620,13250,13250,13250,13250,28
|
|
20240104,115600,144475620,13240,13240,13240,13240,85
|
|
20240104,115500,143350220,13240,13240,13240,13240,20
|
|
20240104,115400,143085420,13240,13240,13240,13240,3
|
|
20240104,115300,143045700,13250,13240,13250,13240,67
|
|
20240104,115200,142158180,13240,13230,13240,13230,61
|
|
20240104,115100,141350550,13240,13240,13240,13240,0
|
|
20240104,115000,141350550,13240,13230,13240,13230,55
|
|
20240104,114900,140622830,13230,13230,13230,13230,93
|
|
20240104,114800,139392440,13230,13230,13230,13230,10
|
|
20240104,114700,139260140,13220,13220,13220,13220,12
|
|
20240104,114600,139101500,13220,13230,13230,13220,33
|
|
20240104,114500,138665220,13230,13230,13230,13230,20
|
|
20240104,114400,138400620,13230,13230,13230,13230,80
|
|
20240104,114300,137342220,13230,13220,13230,13220,25
|
|
20240104,114200,137011490,13220,13220,13220,13220,19
|
|
20240104,114100,136760310,13230,13230,13230,13230,22
|
|
20240104,114000,136469250,13230,13230,13240,13230,90
|
|
20240104,113900,135277960,13220,13220,13220,13220,22
|
|
20240104,113800,134987120,13220,13210,13220,13210,203
|
|
20240104,113700,132305480,13210,13210,13210,13210,32
|
|
20240104,113600,131882760,13210,13210,13210,13210,74
|
|
20240104,113500,130905220,13210,13210,13210,13210,39
|
|
20240104,113400,130390030,13210,13210,13210,13210,32
|
|
20240104,113300,129967310,13210,13210,13210,13210,0
|
|
20240104,113200,129967310,13210,13210,13210,13210,40
|
|
20240104,113100,129438910,13210,13210,13210,13210,104
|
|
20240104,113000,128065070,13210,13210,13210,13210,10
|
|
20240104,112900,127932970,13210,13230,13230,13200,679
|
|
20240104,112800,118967710,13240,13240,13240,13240,61
|
|
20240104,112700,118160070,13240,13230,13240,13230,102
|
|
20240104,112600,116809930,13230,13230,13230,13230,0
|
|
20240104,112500,116809930,13230,13230,13230,13230,47
|
|
20240104,112400,116188120,13230,13220,13230,13220,103
|
|
20240104,112300,114825810,13220,13220,13220,13220,1
|
|
20240104,112200,114812590,13210,13230,13230,13210,28
|
|
20240104,112100,114442450,13230,13230,13230,13230,56
|
|
20240104,112000,113701570,13230,13230,13230,13230,19
|
|
20240104,111900,113450200,13230,13230,13230,13230,69
|
|
20240104,111800,112537330,13230,13230,13230,13230,49
|
|
20240104,111700,111889060,13220,13230,13230,13220,11
|
|
20240104,111600,111743630,13230,13210,13230,13210,2
|
|
20240104,111500,111717190,13190,13220,13230,13190,175
|
|
20240104,111400,109404790,13230,13220,13230,13220,46
|
|
20240104,111300,108796240,13220,13220,13230,13220,20
|
|
20240104,111200,108531710,13220,13220,13220,13220,22
|
|
20240104,111100,108240870,13230,13210,13230,13210,90
|
|
20240104,111000,107050990,13200,13200,13200,13200,7
|
|
20240104,110900,106958590,13200,13220,13220,13200,73
|
|
20240104,110800,105994360,13200,13220,13220,13200,50
|
|
20240104,110700,105333900,13220,13210,13220,13210,12
|
|
20240104,110600,105175280,13230,13210,13230,13210,82
|
|
20240104,110500,104090730,13220,13220,13220,13220,30
|
|
20240104,110400,103694130,13210,13190,13210,13190,8
|
|
20240104,110300,103588490,13180,13180,13180,13180,171
|
|
20240104,110200,101334710,13180,13140,13220,13140,489
|
|
20240104,110100,94896520,13140,13140,13140,13140,24
|
|
20240104,110000,94581160,13130,13130,13130,13130,36
|
|
20240104,105900,94108480,13130,13150,13150,13130,130
|
|
20240104,105800,92399840,13150,13150,13150,13150,22
|
|
20240104,105700,92110540,13150,13150,13150,13150,34
|
|
20240104,105600,91663440,13150,13150,13150,13150,10
|
|
20240104,105500,91531940,13150,13150,13150,13150,32
|
|
20240104,105400,91111140,13150,13140,13150,13140,79
|
|
20240104,105300,90072360,13150,13150,13150,13150,30
|
|
20240104,105200,89677860,13150,13150,13150,13150,32
|
|
20240104,105100,89257060,13150,13180,13180,13150,426
|
|
20240104,105000,83650010,13180,13190,13200,13180,43
|
|
20240104,104900,83082600,13190,13220,13220,13190,120
|
|
20240104,104800,81497340,13210,13210,13210,13210,4
|
|
20240104,104700,81444500,13220,13220,13220,13220,0
|
|
20240104,104600,81444500,13220,13210,13220,13210,121
|
|
20240104,104500,79845430,13210,13210,13210,13210,32
|
|
20240104,104400,79422710,13210,13210,13210,13210,3
|
|
20240104,104300,79383080,13210,13210,13210,13200,19
|
|
20240104,104200,79132110,13210,13200,13210,13200,147
|
|
20240104,104100,77191500,13200,13200,13200,13200,29
|
|
20240104,104000,76808700,13200,13200,13200,13200,0
|
|
20240104,103900,76808700,13200,13200,13200,13200,70
|
|
20240104,103800,75884700,13200,13190,13200,13190,8
|
|
20240104,103700,75779170,13200,13190,13200,13190,58
|
|
20240104,103600,75013960,13190,13200,13200,13170,186
|
|
20240104,103500,72562670,13190,13190,13190,13190,1
|
|
20240104,103400,72549480,13200,13180,13200,13180,77
|
|
20240104,103300,71533290,13160,13150,13160,13150,295
|
|
20240104,103200,67654010,13150,13150,13150,13150,51
|
|
20240104,103100,66983360,13150,13150,13150,13140,13
|
|
20240104,103000,66812420,13150,13190,13190,13150,421
|
|
20240104,102900,61270250,13200,13190,13200,13190,79
|
|
20240104,102800,60227670,13180,13190,13190,13180,24
|
|
20240104,102700,59911150,13190,13180,13190,13180,11
|
|
20240104,102600,59766160,13160,13160,13160,13160,1
|
|
20240104,102500,59753000,13170,13180,13190,13170,240
|
|
20240104,102400,56588540,13180,13180,13180,13180,1
|
|
20240104,102300,56575360,13160,13160,13160,13160,23
|
|
20240104,102200,56272680,13160,13160,13160,13160,1
|
|
20240104,102100,56259520,13140,13150,13180,13140,108
|
|
20240104,102000,54838320,13150,13150,13150,13150,32
|
|
20240104,101900,54417520,13150,13150,13150,13150,1
|
|
20240104,101800,54404370,13140,13150,13150,13140,40
|
|
20240104,101700,53878480,13140,13150,13150,13140,72
|
|
20240104,101600,52931690,13150,13140,13150,13140,33
|
|
20240104,101500,52498060,13140,13140,13140,13140,9
|
|
20240104,101400,52379800,13140,13150,13150,13140,69
|
|
20240104,101300,51472920,13150,13150,13160,13150,18
|
|
20240104,101200,51236180,13140,13130,13140,13130,72
|
|
20240104,101100,50290780,13130,13130,13130,13130,33
|
|
20240104,101000,49857490,13130,13130,13130,13130,41
|
|
20240104,100900,49319160,13130,13120,13130,13120,82
|
|
20240104,100800,48242530,13110,13100,13110,13100,10
|
|
20240104,100700,48111440,13110,13090,13110,13090,22
|
|
20240104,100600,47823040,13080,13090,13090,13080,2
|
|
20240104,100500,47796870,13110,13110,13110,13110,0
|
|
20240104,100400,47796870,13110,13100,13110,13070,222
|
|
20240104,100300,44891480,13100,13100,13100,13100,19
|
|
20240104,100200,44642580,13100,13100,13100,13100,2
|
|
20240104,100100,44616380,13100,13090,13100,13090,11
|
|
20240104,100000,44472290,13100,13090,13100,13080,109
|
|
20240104,095900,43044960,13090,13090,13090,13090,11
|
|
20240104,095800,42900970,13090,13090,13090,13090,0
|
|
20240104,095700,42900970,13090,13080,13090,13080,34
|
|
20240104,095600,42455930,13090,13080,13090,13080,83
|
|
20240104,095500,41369710,13080,13080,13080,13080,1
|
|
20240104,095400,41356630,13080,13090,13090,13080,55
|
|
20240104,095300,40636790,13090,13090,13090,13090,29
|
|
20240104,095200,40257180,13090,13090,13090,13090,80
|
|
20240104,095100,39209980,13090,13090,13090,13090,0
|
|
20240104,095000,39209980,13090,13090,13090,13090,15
|
|
20240104,094900,39013630,13090,13080,13090,13080,37
|
|
20240104,094800,38529450,13080,13100,13100,13080,196
|
|
20240104,094700,35962580,13100,13080,13100,13080,13
|
|
20240104,094600,35792340,13050,13040,13080,13040,25
|
|
20240104,094500,35465510,13080,13000,13080,13000,40
|
|
20240104,094400,34944020,13000,12990,13000,12990,1230
|
|
20240104,094300,18954580,12990,12990,12990,12990,21
|
|
20240104,094200,18681790,12980,12980,12990,12980,19
|
|
20240104,094100,18435160,12970,12970,12990,12970,59
|
|
20240104,094000,17669350,12970,12950,12970,12940,30
|
|
20240104,093900,17280540,12950,12930,12950,12930,72
|
|
20240104,093800,16348180,12930,12900,12930,12900,14
|
|
20240104,093700,16167510,12900,12900,12900,12900,0
|
|
20240104,093600,16167510,12900,12890,12900,12890,24
|
|
20240104,093500,15858050,12900,12920,12920,12900,50
|
|
20240104,093400,15212380,12930,12940,12940,12930,49
|
|
20240104,093300,14578750,12940,12940,12940,12940,16
|
|
20240104,093200,14371710,12940,12940,12940,12940,10
|
|
20240104,093100,14242310,12930,12910,12930,12910,28
|
|
20240104,093000,13880530,12910,12910,12910,12910,8
|
|
20240104,092900,13777250,12910,12910,12910,12910,10
|
|
20240104,092800,13648150,12900,12890,12910,12890,51
|
|
20240104,092700,12989930,12880,12870,12880,12870,30
|
|
20240104,092600,12603750,12870,12870,12870,12870,26
|
|
20240104,092500,12269130,12870,12870,12870,12870,0
|
|
20240104,092400,12269130,12870,12870,12870,12870,10
|
|
20240104,092300,12140430,12870,12870,12870,12870,0
|
|
20240104,092200,12140430,12870,12860,12870,12860,2
|
|
20240104,092100,12114700,12870,12870,12870,12870,1
|
|
20240104,092000,12101830,12870,12870,12870,12870,0
|
|
20240104,091900,12101830,12870,12870,12870,12870,400
|
|
20240104,091800,6953830,12870,12860,12870,12860,50
|
|
20240104,091700,6310490,12860,12870,12870,12860,5
|
|
20240104,091600,6246170,12870,12870,12870,12870,1
|
|
20240104,091500,6233300,12870,12890,12890,12870,169
|
|
20240104,091400,4057200,12900,12900,12900,12900,0
|
|
20240104,091300,4057200,12900,12900,12900,12900,0
|
|
20240104,091200,4057200,12900,12900,12900,12900,0
|
|
20240104,091100,4057200,12900,12900,12900,12900,11
|
|
20240104,091000,3915300,12900,12900,12900,12900,0
|
|
20240104,090900,3915300,12900,12900,12900,12900,0
|
|
20240104,090800,3915300,12900,12900,12900,12900,5
|
|
20240104,090700,3850800,12900,12900,12900,12900,0
|
|
20240104,090600,3850800,12900,12900,12900,12900,192
|
|
20240104,090500,1374000,12900,12900,12900,12900,10
|
|
20240104,090400,1245000,12900,12900,12900,12900,1
|
|
20240104,090300,1232100,12900,12900,12900,12900,7
|
|
20240104,090200,1141800,12900,12900,12900,12900,16
|
|
20240104,090100,935400,12930,12950,12950,12930,10
|
|
20240104,090000,806000,13000,13000,13000,13000,62
|