579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,183600,190900070,13350,13350,13350,13350,408
|
|
20240105,183500,190900070,13350,13350,13350,13350,0
|
|
20240105,183400,190900070,13350,13350,13350,13350,0
|
|
20240105,183300,190900070,13350,13350,13350,13350,0
|
|
20240105,183200,190900070,13350,13350,13350,13350,0
|
|
20240105,183100,190900070,13350,13350,13350,13350,0
|
|
20240105,183000,190900070,13350,13350,13350,13350,0
|
|
20240105,182900,190900070,13350,13350,13350,13350,0
|
|
20240105,182800,190900070,13350,13350,13350,13350,0
|
|
20240105,182700,190900070,13350,13350,13350,13350,0
|
|
20240105,182600,190900070,13350,13350,13350,13350,0
|
|
20240105,182500,190900070,13350,13350,13350,13350,0
|
|
20240105,182400,190900070,13350,13350,13350,13350,0
|
|
20240105,182300,190900070,13350,13350,13350,13350,0
|
|
20240105,182200,190900070,13350,13350,13350,13350,0
|
|
20240105,182100,190900070,13350,13350,13350,13350,0
|
|
20240105,182000,190900070,13350,13350,13350,13350,0
|
|
20240105,181900,190900070,13350,13350,13350,13350,0
|
|
20240105,181800,190900070,13350,13350,13350,13350,0
|
|
20240105,181700,190900070,13350,13350,13350,13350,0
|
|
20240105,181600,190900070,13350,13350,13350,13350,0
|
|
20240105,181500,190900070,13350,13350,13350,13350,0
|
|
20240105,181400,190900070,13350,13350,13350,13350,0
|
|
20240105,181300,190900070,13350,13350,13350,13350,0
|
|
20240105,181200,190900070,13350,13350,13350,13350,0
|
|
20240105,181100,190900070,13350,13350,13350,13350,0
|
|
20240105,181000,190900070,13350,13350,13350,13350,0
|
|
20240105,180900,190900070,13350,13350,13350,13350,0
|
|
20240105,180800,190900070,13350,13350,13350,13350,0
|
|
20240105,180700,190900070,13350,13350,13350,13350,0
|
|
20240105,180600,190900070,13350,13350,13350,13350,408
|
|
20240105,180500,190900070,13350,13350,13350,13350,0
|
|
20240105,180400,190900070,13350,13350,13350,13350,0
|
|
20240105,180300,190900070,13350,13350,13350,13350,0
|
|
20240105,180200,190900070,13350,13350,13350,13350,0
|
|
20240105,180100,190900070,13350,13350,13350,13350,0
|
|
20240105,180000,190900070,13350,13350,13350,13350,0
|
|
20240105,175900,190900070,13350,13350,13350,13350,0
|
|
20240105,175800,190900070,13350,13350,13350,13350,0
|
|
20240105,175700,190900070,13350,13350,13350,13350,0
|
|
20240105,175600,190900070,13350,13350,13350,13350,0
|
|
20240105,175500,190900070,13350,13350,13350,13350,0
|
|
20240105,175400,190900070,13350,13350,13350,13350,0
|
|
20240105,175300,190900070,13350,13350,13350,13350,0
|
|
20240105,175200,190900070,13350,13350,13350,13350,0
|
|
20240105,175100,190900070,13350,13350,13350,13350,0
|
|
20240105,175000,190900070,13350,13350,13350,13350,0
|
|
20240105,174900,190900070,13350,13350,13350,13350,0
|
|
20240105,174800,190900070,13350,13350,13350,13350,0
|
|
20240105,174700,190900070,13350,13350,13350,13350,0
|
|
20240105,174600,190900070,13350,13350,13350,13350,0
|
|
20240105,174500,190900070,13350,13350,13350,13350,0
|
|
20240105,174400,190900070,13350,13350,13350,13350,0
|
|
20240105,174300,190900070,13350,13350,13350,13350,0
|
|
20240105,174200,190900070,13350,13350,13350,13350,0
|
|
20240105,174100,190900070,13350,13350,13350,13350,0
|
|
20240105,174000,190900070,13350,13350,13350,13350,0
|
|
20240105,173900,190900070,13350,13350,13350,13350,0
|
|
20240105,173800,190900070,13350,13350,13350,13350,0
|
|
20240105,173700,190900070,13350,13350,13350,13350,0
|
|
20240105,173600,190900070,13350,13350,13350,13350,408
|
|
20240105,173500,190900070,13350,13350,13350,13350,0
|
|
20240105,173400,190900070,13350,13350,13350,13350,0
|
|
20240105,173300,190900070,13350,13350,13350,13350,0
|
|
20240105,173200,190900070,13350,13350,13350,13350,0
|
|
20240105,173100,190900070,13350,13350,13350,13350,0
|
|
20240105,173000,190900070,13350,13350,13350,13350,0
|
|
20240105,172900,190900070,13350,13350,13350,13350,0
|
|
20240105,172800,190900070,13350,13350,13350,13350,0
|
|
20240105,172700,190900070,13350,13350,13350,13350,0
|
|
20240105,172600,190900070,13350,13350,13350,13350,0
|
|
20240105,172500,190900070,13350,13350,13350,13350,0
|
|
20240105,172400,190900070,13350,13350,13350,13350,0
|
|
20240105,172300,190900070,13350,13350,13350,13350,0
|
|
20240105,172200,190900070,13350,13350,13350,13350,0
|
|
20240105,172100,190900070,13350,13350,13350,13350,0
|
|
20240105,172000,190900070,13350,13350,13350,13350,0
|
|
20240105,171900,190900070,13350,13350,13350,13350,0
|
|
20240105,171800,190900070,13350,13350,13350,13350,0
|
|
20240105,171700,190900070,13350,13350,13350,13350,0
|
|
20240105,171600,190900070,13350,13350,13350,13350,0
|
|
20240105,171500,190900070,13350,13350,13350,13350,0
|
|
20240105,171400,190900070,13350,13350,13350,13350,0
|
|
20240105,171300,190900070,13350,13350,13350,13350,0
|
|
20240105,171200,190900070,13350,13350,13350,13350,0
|
|
20240105,171100,190900070,13350,13350,13350,13350,0
|
|
20240105,171000,190900070,13350,13350,13350,13350,0
|
|
20240105,170900,190900070,13350,13350,13350,13350,0
|
|
20240105,170800,190900070,13350,13350,13350,13350,0
|
|
20240105,170700,190900070,13350,13350,13350,13350,0
|
|
20240105,170600,190900070,13350,13350,13350,13350,408
|
|
20240105,170500,190900070,13350,13350,13350,13350,0
|
|
20240105,170400,190900070,13350,13350,13350,13350,0
|
|
20240105,170300,190900070,13350,13350,13350,13350,0
|
|
20240105,170200,190900070,13350,13350,13350,13350,0
|
|
20240105,170100,190900070,13350,13350,13350,13350,0
|
|
20240105,170000,190900070,13350,13350,13350,13350,0
|
|
20240105,165900,190900070,13350,13350,13350,13350,0
|
|
20240105,165800,190900070,13350,13350,13350,13350,0
|
|
20240105,165700,190900070,13350,13350,13350,13350,0
|
|
20240105,165600,190900070,13350,13350,13350,13350,0
|
|
20240105,165500,190900070,13350,13350,13350,13350,0
|
|
20240105,165400,190900070,13350,13350,13350,13350,0
|
|
20240105,165300,190900070,13350,13350,13350,13350,0
|
|
20240105,165200,190900070,13350,13350,13350,13350,0
|
|
20240105,165100,190900070,13350,13350,13350,13350,0
|
|
20240105,165000,190900070,13350,13350,13350,13350,0
|
|
20240105,164900,190900070,13350,13350,13350,13350,0
|
|
20240105,164800,190900070,13350,13350,13350,13350,0
|
|
20240105,164700,190900070,13350,13350,13350,13350,0
|
|
20240105,164600,190900070,13350,13350,13350,13350,0
|
|
20240105,164500,190900070,13350,13350,13350,13350,0
|
|
20240105,164400,190900070,13350,13350,13350,13350,0
|
|
20240105,164300,190900070,13350,13350,13350,13350,0
|
|
20240105,164200,190900070,13350,13350,13350,13350,0
|
|
20240105,164100,190900070,13350,13350,13350,13350,0
|
|
20240105,164000,190900070,13350,13350,13350,13350,0
|
|
20240105,163900,190900070,13350,13350,13350,13350,0
|
|
20240105,163800,190900070,13350,13350,13350,13350,0
|
|
20240105,163700,190900070,13350,13350,13350,13350,0
|
|
20240105,163600,190900070,13350,13350,13350,13350,408
|
|
20240105,163500,190900070,13350,13350,13350,13350,0
|
|
20240105,163400,190900070,13350,13350,13350,13350,0
|
|
20240105,163300,190900070,13350,13350,13350,13350,0
|
|
20240105,163200,190900070,13350,13350,13350,13350,0
|
|
20240105,163100,190900070,13350,13350,13350,13350,0
|
|
20240105,163000,190900070,13350,13350,13350,13350,0
|
|
20240105,162900,190900070,13350,13350,13350,13350,0
|
|
20240105,162800,190900070,13350,13350,13350,13350,0
|
|
20240105,162700,190900070,13350,13350,13350,13350,0
|
|
20240105,162600,190900070,13350,13350,13350,13350,0
|
|
20240105,162500,190900070,13350,13350,13350,13350,0
|
|
20240105,162400,190900070,13350,13350,13350,13350,0
|
|
20240105,162300,190900070,13350,13350,13350,13350,0
|
|
20240105,162200,190900070,13350,13350,13350,13350,0
|
|
20240105,162100,190900070,13350,13350,13350,13350,0
|
|
20240105,162000,190900070,13350,13350,13350,13350,0
|
|
20240105,161900,190900070,13350,13350,13350,13350,0
|
|
20240105,161800,190900070,13350,13350,13350,13350,0
|
|
20240105,161700,190900070,13350,13350,13350,13350,0
|
|
20240105,161600,190900070,13350,13350,13350,13350,0
|
|
20240105,161500,190900070,13350,13350,13350,13350,0
|
|
20240105,161400,190900070,13350,13350,13350,13350,0
|
|
20240105,161300,190900070,13350,13350,13350,13350,0
|
|
20240105,161200,190900070,13350,13350,13350,13350,0
|
|
20240105,161100,190900070,13350,13350,13350,13350,0
|
|
20240105,161000,190900070,13350,13350,13350,13350,0
|
|
20240105,160900,190900070,13350,13350,13350,13350,0
|
|
20240105,160800,190900070,13350,13350,13350,13350,0
|
|
20240105,160700,190900070,13350,13350,13350,13350,0
|
|
20240105,160600,190900070,13350,13350,13350,13350,408
|
|
20240105,160500,190900070,13350,13350,13350,13350,0
|
|
20240105,160400,190900070,13350,13350,13350,13350,0
|
|
20240105,160300,190900070,13350,13350,13350,13350,0
|
|
20240105,160200,190900070,13350,13350,13350,13350,0
|
|
20240105,160100,190900070,13350,13350,13350,13350,0
|
|
20240105,160000,190900070,13350,13350,13350,13350,0
|
|
20240105,155900,190900070,13350,13350,13350,13350,0
|
|
20240105,155800,190900070,13350,13350,13350,13350,0
|
|
20240105,155700,190900070,13350,13350,13350,13350,0
|
|
20240105,155600,190900070,13350,13350,13350,13350,0
|
|
20240105,155500,190900070,13350,13350,13350,13350,0
|
|
20240105,155400,190900070,13350,13350,13350,13350,0
|
|
20240105,155300,190900070,13350,13350,13350,13350,0
|
|
20240105,155200,190900070,13350,13350,13350,13350,0
|
|
20240105,155100,190900070,13350,13350,13350,13350,0
|
|
20240105,155000,190900070,13350,13350,13350,13350,0
|
|
20240105,154900,190900070,13350,13350,13350,13350,0
|
|
20240105,154800,190900070,13350,13350,13350,13350,0
|
|
20240105,154700,190900070,13350,13350,13350,13350,0
|
|
20240105,154600,190900070,13350,13350,13350,13350,0
|
|
20240105,154500,190900070,13350,13350,13350,13350,0
|
|
20240105,154400,190900070,13350,13350,13350,13350,0
|
|
20240105,154300,190900070,13350,13350,13350,13350,0
|
|
20240105,154200,190900070,13350,13350,13350,13350,0
|
|
20240105,154100,190900070,13350,13350,13350,13350,0
|
|
20240105,154000,190900070,13350,13350,13350,13350,0
|
|
20240105,153900,190900070,13350,13350,13350,13350,0
|
|
20240105,153800,190900070,13350,13350,13350,13350,0
|
|
20240105,153700,190900070,13350,13350,13350,13350,0
|
|
20240105,153600,190900070,13350,13350,13350,13350,408
|
|
20240105,153500,190900070,13350,13350,13350,13350,0
|
|
20240105,153400,190900070,13350,13350,13350,13350,0
|
|
20240105,153300,190900070,13350,13350,13350,13350,0
|
|
20240105,153200,190900070,13350,13350,13350,13350,0
|
|
20240105,153100,190900070,13350,13350,13350,13350,0
|
|
20240105,153000,190900070,13350,13350,13350,13350,408
|
|
20240105,152900,185453270,13310,13310,13310,13310,0
|
|
20240105,152800,185453270,13310,13310,13310,13310,0
|
|
20240105,152700,185453270,13310,13310,13310,13310,0
|
|
20240105,152600,185453270,13310,13310,13310,13310,0
|
|
20240105,152500,185453270,13310,13310,13310,13310,0
|
|
20240105,152400,185453270,13310,13310,13310,13310,0
|
|
20240105,152300,185453270,13310,13310,13310,13310,0
|
|
20240105,152200,185453270,13310,13310,13310,13310,0
|
|
20240105,152100,185453270,13310,13310,13310,13310,0
|
|
20240105,152000,185453270,13310,13310,13310,13310,0
|
|
20240105,151900,185453270,13310,13310,13310,13310,16
|
|
20240105,151800,185240310,13310,13310,13310,13310,10
|
|
20240105,151700,185107210,13310,13320,13320,13310,20
|
|
20240105,151600,184841000,13330,13320,13330,13320,5
|
|
20240105,151500,184774390,13320,13320,13320,13320,0
|
|
20240105,151400,184774390,13320,13320,13330,13320,10
|
|
20240105,151300,184641180,13320,13330,13330,13320,7
|
|
20240105,151200,184547930,13340,13340,13340,13340,3
|
|
20240105,151100,184507910,13330,13330,13330,13330,0
|
|
20240105,151000,184507910,13330,13350,13350,13330,4
|
|
20240105,150900,184454560,13340,13340,13340,13340,3
|
|
20240105,150800,184414540,13340,13340,13340,13340,93
|
|
20240105,150700,183173920,13340,13340,13340,13340,1
|
|
20240105,150600,183160580,13330,13330,13330,13330,0
|
|
20240105,150500,183160580,13330,13330,13330,13330,0
|
|
20240105,150400,183160580,13330,13330,13330,13330,3
|
|
20240105,150300,183120590,13330,13330,13330,13330,3
|
|
20240105,150200,183080600,13330,13330,13370,13330,6
|
|
20240105,150100,183000510,13370,13330,13370,13330,100
|
|
20240105,150000,181665380,13330,13330,13330,13330,0
|
|
20240105,145900,181665380,13330,13330,13330,13330,5
|
|
20240105,145800,181598730,13330,13330,13330,13330,0
|
|
20240105,145700,181598730,13330,13330,13330,13330,0
|
|
20240105,145600,181598730,13330,13330,13330,13330,0
|
|
20240105,145500,181598730,13330,13330,13330,13330,2
|
|
20240105,145400,181572070,13330,13340,13340,13330,20
|
|
20240105,145300,181305370,13330,13330,13330,13330,0
|
|
20240105,145200,181305370,13330,13330,13330,13330,0
|
|
20240105,145100,181305370,13330,13330,13330,13330,0
|
|
20240105,145000,181305370,13330,13360,13360,13330,70
|
|
20240105,144900,180370200,13360,13360,13360,13360,7
|
|
20240105,144800,180276680,13360,13360,13360,13360,0
|
|
20240105,144700,180276680,13360,13360,13360,13360,0
|
|
20240105,144600,180276680,13360,13360,13360,13360,0
|
|
20240105,144500,180276680,13360,13360,13360,13360,0
|
|
20240105,144400,180276680,13360,13360,13360,13360,19
|
|
20240105,144300,180022840,13350,13350,13350,13350,0
|
|
20240105,144200,180022840,13350,13350,13350,13350,0
|
|
20240105,144100,180022840,13350,13350,13350,13350,0
|
|
20240105,144000,180022840,13350,13350,13350,13350,0
|
|
20240105,143900,180022840,13350,13350,13350,13350,1
|
|
20240105,143800,180009490,13370,13370,13370,13370,0
|
|
20240105,143700,180009490,13370,13370,13370,13370,0
|
|
20240105,143600,180009490,13370,13370,13370,13370,0
|
|
20240105,143500,180009490,13370,13370,13370,13370,0
|
|
20240105,143400,180009490,13370,13370,13370,13370,0
|
|
20240105,143300,180009490,13370,13370,13370,13370,0
|
|
20240105,143200,180009490,13370,13370,13370,13370,0
|
|
20240105,143100,180009490,13370,13370,13370,13370,39
|
|
20240105,143000,179488060,13370,13370,13370,13370,1
|
|
20240105,142900,179474690,13350,13360,13360,13350,68
|
|
20240105,142800,178566260,13350,13350,13350,13350,9
|
|
20240105,142700,178446110,13350,13340,13350,13340,16
|
|
20240105,142600,178232580,13350,13340,13350,13340,5
|
|
20240105,142500,178165870,13340,13330,13340,13330,39
|
|
20240105,142400,177645710,13330,13330,13330,13330,32
|
|
20240105,142300,177219150,13330,13320,13330,13320,41
|
|
20240105,142200,176673020,13320,13320,13320,13320,5
|
|
20240105,142100,176606420,13310,13330,13330,13310,5
|
|
20240105,142000,176539850,13320,13360,13360,13320,114
|
|
20240105,141900,175016930,13360,13360,13360,13360,4
|
|
20240105,141800,174963490,13360,13360,13360,13360,20
|
|
20240105,141700,174696290,13360,13350,13360,13350,5
|
|
20240105,141600,174629530,13360,13350,13360,13350,157
|
|
20240105,141500,172532060,13350,13350,13360,13350,14
|
|
20240105,141400,172345150,13350,13340,13350,13340,20
|
|
20240105,141300,172078190,13340,13340,13340,13340,6
|
|
20240105,141200,171998150,13340,13330,13340,13330,21
|
|
20240105,141100,171718040,13330,13340,13340,13330,6
|
|
20240105,141000,171638050,13320,13320,13320,13320,9
|
|
20240105,140900,171518170,13330,13320,13330,13320,5
|
|
20240105,140800,171451560,13330,13310,13330,13310,28
|
|
20240105,140700,171078770,13310,13370,13380,13310,472
|
|
20240105,140600,164781380,13370,13370,13370,13370,5
|
|
20240105,140500,164714530,13380,13370,13380,13370,56
|
|
20240105,140400,163965300,13370,13370,13370,13370,3
|
|
20240105,140300,163925190,13370,13360,13370,13360,9
|
|
20240105,140200,163804900,13380,13380,13390,13380,14
|
|
20240105,140100,163617570,13390,13380,13390,13380,53
|
|
20240105,140000,162907930,13380,13400,13410,13380,74
|
|
20240105,135900,161916390,13390,13390,13390,13390,4
|
|
20240105,135800,161862830,13390,13400,13400,13390,84
|
|
20240105,135700,160737280,13390,13390,13390,13390,8
|
|
20240105,135600,160630160,13390,13390,13400,13390,96
|
|
20240105,135500,159343840,13390,13390,13390,13390,4
|
|
20240105,135400,159290280,13390,13380,13390,13380,9
|
|
20240105,135300,159169830,13390,13380,13390,13380,6
|
|
20240105,135200,159089540,13380,13370,13380,13370,14
|
|
20240105,135100,158902260,13370,13370,13370,13370,5
|
|
20240105,135000,158835410,13370,13370,13370,13370,5
|
|
20240105,134900,158768560,13360,13390,13390,13360,118
|
|
20240105,134800,157189960,13380,13380,13380,13380,10
|
|
20240105,134700,157056160,13390,13390,13400,13390,165
|
|
20240105,134600,154846670,13380,13380,13380,13380,8
|
|
20240105,134500,154739630,13380,13370,13380,13370,9
|
|
20240105,134400,154619270,13370,13380,13380,13370,27
|
|
20240105,134300,154258190,13380,13380,13380,13380,48
|
|
20240105,134200,153615950,13370,13370,13370,13370,9
|
|
20240105,134100,153495620,13370,13370,13370,13370,4
|
|
20240105,134000,153442140,13360,13360,13360,13360,208
|
|
20240105,133900,150663260,13360,13350,13360,13350,98
|
|
20240105,133800,149354070,13350,13350,13360,13350,36
|
|
20240105,133700,148873460,13340,13340,13340,13340,5
|
|
20240105,133600,148806760,13340,13350,13350,13340,73
|
|
20240105,133500,147832240,13340,13340,13350,13340,10
|
|
20240105,133400,147698830,13340,13330,13340,13330,29
|
|
20240105,133300,147312030,13330,13330,13330,13330,3
|
|
20240105,133200,147272040,13330,13320,13330,13320,16
|
|
20240105,133100,147058790,13320,13320,13320,13320,4
|
|
20240105,133000,147005510,13320,13310,13320,13310,208
|
|
20240105,132900,144236800,13310,13330,13330,13310,56
|
|
20240105,132800,143490920,13310,13320,13320,13310,108
|
|
20240105,132700,142053030,13320,13330,13330,13320,55
|
|
20240105,132600,141319930,13320,13340,13340,13320,104
|
|
20240105,132500,139933650,13330,13340,13350,13330,87
|
|
20240105,132400,138772720,13340,13340,13340,13340,3
|
|
20240105,132300,138732700,13340,13350,13350,13340,56
|
|
20240105,132200,137985160,13350,13340,13350,13340,4
|
|
20240105,132100,137931790,13340,13350,13350,13340,49
|
|
20240105,132000,137277680,13350,13360,13360,13350,6
|
|
20240105,131900,137197570,13340,13390,13390,13340,30
|
|
20240105,131800,136796070,13350,13390,13390,13350,194
|
|
20240105,131700,134202790,13390,13390,13390,13390,27
|
|
20240105,131600,133841260,13370,13370,13370,13370,3
|
|
20240105,131500,133801150,13380,13380,13380,13380,58
|
|
20240105,131400,133025110,13380,13410,13410,13380,85
|
|
20240105,131300,131886950,13420,13410,13420,13410,5
|
|
20240105,131200,131819890,13410,13420,13420,13410,54
|
|
20240105,131100,131095250,13420,13420,13420,13420,0
|
|
20240105,131000,131095250,13420,13410,13420,13410,75
|
|
20240105,130900,130088850,13410,13410,13410,13410,0
|
|
20240105,130800,130088850,13410,13400,13410,13400,50
|
|
20240105,130700,129418550,13410,13410,13410,13410,10
|
|
20240105,130600,129284450,13420,13410,13420,13410,63
|
|
20240105,130500,128439120,13410,13410,13410,13410,28
|
|
20240105,130400,128063640,13410,13400,13410,13400,4
|
|
20240105,130300,128010030,13400,13400,13400,13400,14
|
|
20240105,130200,127822430,13400,13400,13400,13400,0
|
|
20240105,130100,127822430,13400,13420,13420,13400,55
|
|
20240105,130000,127084350,13410,13410,13410,13410,1
|
|
20240105,125900,127070940,13420,13420,13420,13420,50
|
|
20240105,125800,126399940,13420,13410,13420,13410,23
|
|
20240105,125700,126091300,13420,13420,13420,13420,52
|
|
20240105,125600,125393460,13410,13410,13410,13410,1
|
|
20240105,125500,125380050,13410,13410,13410,13410,42
|
|
20240105,125400,124816830,13420,13420,13420,13420,59
|
|
20240105,125300,124025050,13410,13410,13410,13410,10
|
|
20240105,125200,123890950,13420,13410,13420,13410,42
|
|
20240105,125100,123327720,13410,13410,13410,13410,0
|
|
20240105,125000,123327720,13410,13410,13410,13410,100
|
|
20240105,124900,121986720,13410,13410,13410,13410,1
|
|
20240105,124800,121973310,13410,13410,13410,13410,50
|
|
20240105,124700,121302810,13400,13400,13400,13400,40
|
|
20240105,124600,120766810,13410,13410,13410,13410,0
|
|
20240105,124500,120766810,13410,13410,13410,13410,0
|
|
20240105,124400,120766810,13410,13410,13410,13410,28
|
|
20240105,124300,120391330,13420,13420,13420,13420,265
|
|
20240105,124200,116835030,13420,13420,13420,13420,0
|
|
20240105,124100,116835030,13420,13410,13420,13410,38
|
|
20240105,124000,116325300,13410,13410,13410,13410,1
|
|
20240105,123900,116311890,13410,13410,13410,13410,50
|
|
20240105,123800,115641390,13410,13410,13410,13410,0
|
|
20240105,123700,115641390,13410,13400,13410,13400,31
|
|
20240105,123600,115225690,13380,13380,13380,13380,0
|
|
20240105,123500,115225690,13380,13380,13380,13380,0
|
|
20240105,123400,115225690,13380,13380,13380,13380,0
|
|
20240105,123300,115225690,13380,13380,13380,13380,50
|
|
20240105,123200,114556690,13370,13370,13370,13370,20
|
|
20240105,123100,114289290,13370,13400,13410,13370,207
|
|
20240105,123000,111520970,13400,13400,13400,13400,29
|
|
20240105,122900,111132370,13400,13400,13400,13400,0
|
|
20240105,122800,111132370,13400,13400,13400,13400,52
|
|
20240105,122700,110435570,13400,13400,13400,13400,0
|
|
20240105,122600,110435570,13400,13400,13400,13400,90
|
|
20240105,122500,109229570,13410,13410,13410,13410,1
|
|
20240105,122400,109216160,13400,13400,13400,13400,11
|
|
20240105,122300,109068760,13410,13410,13410,13410,13
|
|
20240105,122200,108894430,13410,13410,13410,13410,99
|
|
20240105,122100,107566840,13410,13410,13410,13410,70
|
|
20240105,122000,106628140,13410,13410,13410,13410,13
|
|
20240105,121900,106453810,13410,13410,13410,13410,56
|
|
20240105,121800,105702850,13400,13400,13400,13400,0
|
|
20240105,121700,105702850,13400,13400,13400,13400,2
|
|
20240105,121600,105676050,13410,13400,13410,13400,101
|
|
20240105,121500,104321650,13400,13400,13400,13400,50
|
|
20240105,121400,103651650,13390,13390,13390,13390,2
|
|
20240105,121300,103624870,13390,13400,13400,13390,61
|
|
20240105,121200,102807530,13400,13400,13400,13400,5
|
|
20240105,121100,102740530,13390,13390,13390,13390,112
|
|
20240105,121000,101240850,13390,13380,13390,13380,93
|
|
20240105,120900,99996500,13380,13380,13380,13380,0
|
|
20240105,120800,99996500,13380,13380,13380,13380,51
|
|
20240105,120700,99314120,13380,13380,13380,13380,1
|
|
20240105,120600,99300740,13380,13380,13380,13380,1
|
|
20240105,120500,99287360,13380,13380,13380,13380,0
|
|
20240105,120400,99287360,13380,13380,13380,13380,0
|
|
20240105,120300,99287360,13380,13380,13380,13380,0
|
|
20240105,120200,99287360,13380,13380,13380,13380,111
|
|
20240105,120100,97802180,13380,13380,13380,13380,0
|
|
20240105,120000,97802180,13380,13380,13380,13380,52
|
|
20240105,115900,97106420,13380,13380,13380,13380,0
|
|
20240105,115800,97106420,13380,13380,13380,13380,168
|
|
20240105,115700,94858580,13380,13370,13380,13370,26
|
|
20240105,115600,94510940,13370,13370,13370,13370,0
|
|
20240105,115500,94510940,13370,13370,13370,13370,50
|
|
20240105,115400,93842440,13370,13370,13370,13370,1
|
|
20240105,115300,93829070,13360,13360,13360,13360,8
|
|
20240105,115200,93722190,13360,13360,13360,13360,0
|
|
20240105,115100,93722190,13360,13350,13360,13350,25
|
|
20240105,115000,93388430,13350,13370,13370,13350,161
|
|
20240105,114900,91235880,13370,13360,13370,13360,91
|
|
20240105,114800,90019500,13370,13370,13370,13370,2
|
|
20240105,114700,89992760,13370,13370,13370,13370,68
|
|
20240105,114600,89083600,13370,13370,13370,13370,50
|
|
20240105,114500,88415100,13370,13370,13370,13370,2
|
|
20240105,114400,88388360,13370,13360,13370,13360,10
|
|
20240105,114300,88254750,13350,13350,13350,13350,2
|
|
20240105,114200,88228050,13360,13350,13360,13350,31
|
|
20240105,114100,87814190,13350,13350,13350,13350,0
|
|
20240105,114000,87814190,13350,13350,13350,13350,51
|
|
20240105,113900,87133340,13350,13350,13350,13350,101
|
|
20240105,113800,85784990,13350,13350,13350,13350,50
|
|
20240105,113700,85117490,13350,13350,13350,13350,0
|
|
20240105,113600,85117490,13350,13350,13350,13350,51
|
|
20240105,113500,84436640,13350,13350,13350,13350,51
|
|
20240105,113400,83755790,13350,13350,13350,13350,0
|
|
20240105,113300,83755790,13350,13350,13350,13350,51
|
|
20240105,113200,83074940,13350,13350,13350,13350,0
|
|
20240105,113100,83074940,13350,13350,13350,13350,51
|
|
20240105,113000,82394090,13340,13360,13360,13340,276
|
|
20240105,112900,78709170,13360,13350,13360,13350,16
|
|
20240105,112800,78495430,13350,13370,13370,13350,60
|
|
20240105,112700,77694410,13380,13380,13380,13380,51
|
|
20240105,112600,77012030,13380,13380,13380,13380,1
|
|
20240105,112500,76998650,13380,13380,13380,13380,101
|
|
20240105,112400,75647270,13380,13380,13380,13380,51
|
|
20240105,112300,74964890,13380,13380,13380,13380,5
|
|
20240105,112200,74897990,13380,13380,13380,13380,51
|
|
20240105,112100,74215610,13380,13380,13380,13380,0
|
|
20240105,112000,74215610,13380,13370,13380,13370,400
|
|
20240105,111900,68863710,13360,13360,13360,13360,1
|
|
20240105,111800,68850350,13370,13360,13370,13360,52
|
|
20240105,111700,68155130,13370,13370,13370,13370,43
|
|
20240105,111600,67580220,13380,13370,13380,13370,53
|
|
20240105,111500,66871110,13380,13370,13380,13370,4
|
|
20240105,111400,66817620,13370,13370,13370,13370,3
|
|
20240105,111300,66777510,13380,13370,13380,13370,78
|
|
20240105,111200,65733900,13380,13370,13380,13370,4
|
|
20240105,111100,65680410,13370,13360,13370,13360,55
|
|
20240105,111000,64945090,13370,13370,13370,13370,40
|
|
20240105,110900,64410290,13380,13370,13380,13370,54
|
|
20240105,110800,63687800,13380,13370,13380,13370,3
|
|
20240105,110700,63647680,13370,13360,13370,13360,9
|
|
20240105,110600,63527370,13370,13360,13370,13360,6
|
|
20240105,110500,63447180,13360,13360,13360,13360,12
|
|
20240105,110400,63286860,13370,13370,13370,13370,3
|
|
20240105,110300,63246750,13380,13370,13380,13370,54
|
|
20240105,110200,62524260,13380,13370,13380,13370,81
|
|
20240105,110100,61440510,13380,13370,13380,13370,4
|
|
20240105,110000,61387020,13380,13360,13380,13360,49
|
|
20240105,105900,60731870,13370,13370,13370,13370,0
|
|
20240105,105800,60731870,13370,13370,13370,13370,50
|
|
20240105,105700,60063370,13370,13370,13370,13370,1
|
|
20240105,105600,60050000,13370,13350,13370,13350,67
|
|
20240105,105500,59154460,13360,13360,13360,13360,1
|
|
20240105,105400,59141100,13340,13340,13340,13340,23
|
|
20240105,105300,58834280,13340,13350,13350,13340,52
|
|
20240105,105200,58140100,13340,13340,13340,13340,0
|
|
20240105,105100,58140100,13340,13340,13340,13340,70
|
|
20240105,105000,57206300,13340,13370,13370,13340,5
|
|
20240105,104900,57139530,13380,13380,13380,13380,50
|
|
20240105,104800,56470530,13380,13380,13380,13380,0
|
|
20240105,104700,56470530,13380,13380,13380,13380,51
|
|
20240105,104600,55788150,13390,13390,13390,13390,28
|
|
20240105,104500,55413230,13390,13400,13400,13390,167
|
|
20240105,104400,53175490,13400,13390,13400,13390,3
|
|
20240105,104300,53135310,13390,13380,13390,13380,16
|
|
20240105,104200,52921090,13390,13400,13400,13390,49
|
|
20240105,104100,52264970,13390,13400,13400,13390,21
|
|
20240105,104000,51983590,13390,13380,13390,13380,50
|
|
20240105,103900,51314110,13380,13380,13380,13380,0
|
|
20240105,103800,51314110,13380,13370,13380,13370,52
|
|
20240105,103700,50618360,13380,13370,13380,13370,2
|
|
20240105,103600,50591610,13370,13370,13370,13370,30
|
|
20240105,103500,50190510,13370,13370,13370,13370,1
|
|
20240105,103400,50177140,13360,13380,13380,13360,52
|
|
20240105,103300,49481400,13380,13370,13380,13370,3
|
|
20240105,103200,49441280,13380,13370,13380,13370,70
|
|
20240105,103100,48504740,13380,13370,13380,13370,5
|
|
20240105,103000,48437880,13370,13370,13380,13370,96
|
|
20240105,102900,47153450,13380,13370,13380,13370,33
|
|
20240105,102800,46712230,13360,13360,13360,13360,10
|
|
20240105,102700,46578630,13360,13350,13360,13350,35
|
|
20240105,102600,46111110,13360,13350,13360,13350,3
|
|
20240105,102500,46071040,13380,13380,13380,13380,0
|
|
20240105,102400,46071040,13380,13380,13380,13380,38
|
|
20240105,102300,45562600,13380,13380,13390,13380,16
|
|
20240105,102200,45348510,13380,13380,13380,13380,1
|
|
20240105,102100,45335130,13370,13370,13370,13370,55
|
|
20240105,102000,44599780,13360,13370,13370,13360,27
|
|
20240105,101900,44239050,13370,13360,13370,13360,64
|
|
20240105,101800,43383450,13370,13370,13370,13370,50
|
|
20240105,101700,42714950,13370,13370,13370,13370,2
|
|
20240105,101600,42688210,13360,13360,13360,13360,8
|
|
20240105,101500,42581330,13350,13350,13350,13350,3
|
|
20240105,101400,42541280,13360,13350,13360,13350,42
|
|
20240105,101300,41980570,13350,13350,13350,13350,3
|
|
20240105,101200,41940520,13350,13350,13350,13350,50
|
|
20240105,101100,41273020,13350,13350,13350,13350,1
|
|
20240105,101000,41259670,13350,13350,13350,13350,50
|
|
20240105,100900,40592170,13350,13350,13350,13350,1
|
|
20240105,100800,40578820,13350,13340,13350,13340,59
|
|
20240105,100700,39791250,13350,13350,13350,13350,50
|
|
20240105,100600,39123750,13350,13350,13350,13350,30
|
|
20240105,100500,38723250,13350,13350,13350,13350,51
|
|
20240105,100400,38042400,13350,13350,13350,13350,1
|
|
20240105,100300,38029050,13350,13350,13350,13350,77
|
|
20240105,100200,37001100,13350,13340,13350,13340,393
|
|
20240105,100100,31758460,13330,13340,13340,13330,98
|
|
20240105,100000,30451280,13340,13340,13340,13340,1
|
|
20240105,095900,30437940,13330,13340,13340,13330,59
|
|
20240105,095800,29650960,13330,13330,13330,13330,0
|
|
20240105,095700,29650960,13330,13330,13330,13330,2
|
|
20240105,095600,29624300,13330,13320,13330,13320,17
|
|
20240105,095500,29397850,13320,13320,13320,13320,11
|
|
20240105,095400,29251330,13320,13340,13340,13320,87
|
|
20240105,095300,28091250,13340,13370,13370,13340,6
|
|
20240105,095200,28011130,13370,13370,13380,13360,64
|
|
20240105,095100,27154960,13370,13380,13380,13370,43
|
|
20240105,095000,26579630,13390,13380,13390,13380,54
|
|
20240105,094900,25856600,13380,13390,13390,13380,58
|
|
20240105,094800,25080060,13390,13390,13390,13390,40
|
|
20240105,094700,24544460,13390,13390,13390,13390,31
|
|
20240105,094600,24129370,13390,13390,13390,13390,51
|
|
20240105,094500,23446480,13390,13390,13390,13390,3
|
|
20240105,094400,23406310,13390,13390,13390,13390,51
|
|
20240105,094300,22723420,13380,13380,13380,13380,125
|
|
20240105,094200,21050920,13380,13370,13380,13370,174
|
|
20240105,094100,18724430,13370,13370,13370,13370,120
|
|
20240105,094000,17120030,13360,13370,13370,13360,101
|
|
20240105,093900,15770660,13360,13350,13360,13350,44
|
|
20240105,093800,15183220,13360,13360,13360,13360,1
|
|
20240105,093700,15169860,13360,13340,13360,13340,119
|
|
20240105,093600,13580500,13340,13340,13340,13340,0
|
|
20240105,093500,13580500,13340,13340,13340,13340,109
|
|
20240105,093400,12126440,13330,13330,13330,13330,0
|
|
20240105,093300,12126440,13330,13330,13330,13330,31
|
|
20240105,093200,11713210,13320,13320,13320,13310,22
|
|
20240105,093100,11420270,13310,13310,13310,13310,0
|
|
20240105,093000,11420270,13310,13310,13310,13310,11
|
|
20240105,092900,11273860,13310,13310,13310,13310,1
|
|
20240105,092800,11260550,13310,13300,13310,13300,32
|
|
20240105,092700,10834940,13290,13290,13290,13290,0
|
|
20240105,092600,10834940,13290,13290,13290,13290,34
|
|
20240105,092500,10383080,13290,13290,13290,13290,1
|
|
20240105,092400,10369790,13280,13280,13280,13280,21
|
|
20240105,092300,10090910,13270,13270,13270,13270,2
|
|
20240105,092200,10064370,13270,13270,13270,13260,10
|
|
20240105,092100,9931680,13260,13260,13260,13260,1
|
|
20240105,092000,9918420,13250,13270,13270,13250,29
|
|
20240105,091900,9533980,13270,13240,13270,13240,14
|
|
20240105,091800,9348400,13240,13240,13240,13240,0
|
|
20240105,091700,9348400,13240,13240,13240,13240,1
|
|
20240105,091600,9335160,13240,13240,13240,13240,1
|
|
20240105,091500,9321920,13240,13270,13270,13240,179
|
|
20240105,091400,6948820,13260,13260,13260,13260,0
|
|
20240105,091300,6948820,13260,13260,13260,13260,50
|
|
20240105,091200,6285820,13250,13250,13250,13250,0
|
|
20240105,091100,6285820,13250,13260,13260,13250,21
|
|
20240105,091000,6007560,13260,13270,13270,13260,110
|
|
20240105,090900,4548360,13260,13260,13260,13260,0
|
|
20240105,090800,4548360,13260,13260,13260,13260,1
|
|
20240105,090700,4535100,13260,13260,13260,13260,1
|
|
20240105,090600,4521840,13220,13220,13220,13220,1
|
|
20240105,090500,4508620,13270,13270,13270,13270,11
|
|
20240105,090400,4362650,13270,13270,13270,13270,1
|
|
20240105,090300,4349380,13220,13220,13220,13220,0
|
|
20240105,090200,4349380,13220,13220,13220,13220,0
|
|
20240105,090100,4349380,13220,13220,13220,13220,0
|
|
20240105,090000,4349380,13220,13220,13220,13220,329
|