579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183600,661748670,13650,13650,13650,13650,515
|
|
20240109,183500,661748670,13650,13650,13650,13650,0
|
|
20240109,183400,661748670,13650,13650,13650,13650,0
|
|
20240109,183300,661748670,13650,13650,13650,13650,0
|
|
20240109,183200,661748670,13650,13650,13650,13650,0
|
|
20240109,183100,661748670,13650,13650,13650,13650,0
|
|
20240109,183000,661748670,13650,13650,13650,13650,0
|
|
20240109,182900,661748670,13650,13650,13650,13650,0
|
|
20240109,182800,661748670,13650,13650,13650,13650,0
|
|
20240109,182700,661748670,13650,13650,13650,13650,0
|
|
20240109,182600,661748670,13650,13650,13650,13650,0
|
|
20240109,182500,661748670,13650,13650,13650,13650,0
|
|
20240109,182400,661748670,13650,13650,13650,13650,0
|
|
20240109,182300,661748670,13650,13650,13650,13650,0
|
|
20240109,182200,661748670,13650,13650,13650,13650,0
|
|
20240109,182100,661748670,13650,13650,13650,13650,0
|
|
20240109,182000,661748670,13650,13650,13650,13650,0
|
|
20240109,181900,661748670,13650,13650,13650,13650,0
|
|
20240109,181800,661748670,13650,13650,13650,13650,0
|
|
20240109,181700,661748670,13650,13650,13650,13650,0
|
|
20240109,181600,661748670,13650,13650,13650,13650,0
|
|
20240109,181500,661748670,13650,13650,13650,13650,0
|
|
20240109,181400,661748670,13650,13650,13650,13650,0
|
|
20240109,181300,661748670,13650,13650,13650,13650,0
|
|
20240109,181200,661748670,13650,13650,13650,13650,0
|
|
20240109,181100,661748670,13650,13650,13650,13650,0
|
|
20240109,181000,661748670,13650,13650,13650,13650,0
|
|
20240109,180900,661748670,13650,13650,13650,13650,0
|
|
20240109,180800,661748670,13650,13650,13650,13650,0
|
|
20240109,180700,661748670,13650,13650,13650,13650,0
|
|
20240109,180600,661748670,13650,13650,13650,13650,515
|
|
20240109,180500,661748670,13650,13650,13650,13650,0
|
|
20240109,180400,661748670,13650,13650,13650,13650,0
|
|
20240109,180300,661748670,13650,13650,13650,13650,0
|
|
20240109,180200,661748670,13650,13650,13650,13650,0
|
|
20240109,180100,661748670,13650,13650,13650,13650,0
|
|
20240109,180000,661748670,13650,13650,13650,13650,0
|
|
20240109,175900,661748670,13650,13650,13650,13650,0
|
|
20240109,175800,661748670,13650,13650,13650,13650,0
|
|
20240109,175700,661748670,13650,13650,13650,13650,0
|
|
20240109,175600,661748670,13650,13650,13650,13650,0
|
|
20240109,175500,661748670,13650,13650,13650,13650,0
|
|
20240109,175400,661748670,13650,13650,13650,13650,0
|
|
20240109,175300,661748670,13650,13650,13650,13650,0
|
|
20240109,175200,661748670,13650,13650,13650,13650,0
|
|
20240109,175100,661748670,13650,13650,13650,13650,0
|
|
20240109,175000,661748670,13650,13650,13650,13650,0
|
|
20240109,174900,661748670,13650,13650,13650,13650,0
|
|
20240109,174800,661748670,13650,13650,13650,13650,0
|
|
20240109,174700,661748670,13650,13650,13650,13650,0
|
|
20240109,174600,661748670,13650,13650,13650,13650,0
|
|
20240109,174500,661748670,13650,13650,13650,13650,0
|
|
20240109,174400,661748670,13650,13650,13650,13650,0
|
|
20240109,174300,661748670,13650,13650,13650,13650,0
|
|
20240109,174200,661748670,13650,13650,13650,13650,0
|
|
20240109,174100,661748670,13650,13650,13650,13650,0
|
|
20240109,174000,661748670,13650,13650,13650,13650,0
|
|
20240109,173900,661748670,13650,13650,13650,13650,0
|
|
20240109,173800,661748670,13650,13650,13650,13650,0
|
|
20240109,173700,661748670,13650,13650,13650,13650,0
|
|
20240109,173600,661748670,13650,13650,13650,13650,515
|
|
20240109,173500,661748670,13650,13650,13650,13650,0
|
|
20240109,173400,661748670,13650,13650,13650,13650,0
|
|
20240109,173300,661748670,13650,13650,13650,13650,0
|
|
20240109,173200,661748670,13650,13650,13650,13650,0
|
|
20240109,173100,661748670,13650,13650,13650,13650,0
|
|
20240109,173000,661748670,13650,13650,13650,13650,0
|
|
20240109,172900,661748670,13650,13650,13650,13650,0
|
|
20240109,172800,661748670,13650,13650,13650,13650,0
|
|
20240109,172700,661748670,13650,13650,13650,13650,0
|
|
20240109,172600,661748670,13650,13650,13650,13650,0
|
|
20240109,172500,661748670,13650,13650,13650,13650,0
|
|
20240109,172400,661748670,13650,13650,13650,13650,0
|
|
20240109,172300,661748670,13650,13650,13650,13650,0
|
|
20240109,172200,661748670,13650,13650,13650,13650,0
|
|
20240109,172100,661748670,13650,13650,13650,13650,0
|
|
20240109,172000,661748670,13650,13650,13650,13650,0
|
|
20240109,171900,661748670,13650,13650,13650,13650,0
|
|
20240109,171800,661748670,13650,13650,13650,13650,0
|
|
20240109,171700,661748670,13650,13650,13650,13650,0
|
|
20240109,171600,661748670,13650,13650,13650,13650,0
|
|
20240109,171500,661748670,13650,13650,13650,13650,0
|
|
20240109,171400,661748670,13650,13650,13650,13650,0
|
|
20240109,171300,661748670,13650,13650,13650,13650,0
|
|
20240109,171200,661748670,13650,13650,13650,13650,0
|
|
20240109,171100,661748670,13650,13650,13650,13650,0
|
|
20240109,171000,661748670,13650,13650,13650,13650,0
|
|
20240109,170900,661748670,13650,13650,13650,13650,0
|
|
20240109,170800,661748670,13650,13650,13650,13650,0
|
|
20240109,170700,661748670,13650,13650,13650,13650,0
|
|
20240109,170600,661748670,13650,13650,13650,13650,515
|
|
20240109,170500,661748670,13650,13650,13650,13650,0
|
|
20240109,170400,661748670,13650,13650,13650,13650,0
|
|
20240109,170300,661748670,13650,13650,13650,13650,0
|
|
20240109,170200,661748670,13650,13650,13650,13650,0
|
|
20240109,170100,661748670,13650,13650,13650,13650,0
|
|
20240109,170000,661748670,13650,13650,13650,13650,0
|
|
20240109,165900,661748670,13650,13650,13650,13650,0
|
|
20240109,165800,661748670,13650,13650,13650,13650,0
|
|
20240109,165700,661748670,13650,13650,13650,13650,0
|
|
20240109,165600,661748670,13650,13650,13650,13650,0
|
|
20240109,165500,661748670,13650,13650,13650,13650,0
|
|
20240109,165400,661748670,13650,13650,13650,13650,0
|
|
20240109,165300,661748670,13650,13650,13650,13650,0
|
|
20240109,165200,661748670,13650,13650,13650,13650,0
|
|
20240109,165100,661748670,13650,13650,13650,13650,0
|
|
20240109,165000,661748670,13650,13650,13650,13650,0
|
|
20240109,164900,661748670,13650,13650,13650,13650,0
|
|
20240109,164800,661748670,13650,13650,13650,13650,0
|
|
20240109,164700,661748670,13650,13650,13650,13650,0
|
|
20240109,164600,661748670,13650,13650,13650,13650,0
|
|
20240109,164500,661748670,13650,13650,13650,13650,0
|
|
20240109,164400,661748670,13650,13650,13650,13650,0
|
|
20240109,164300,661748670,13650,13650,13650,13650,0
|
|
20240109,164200,661748670,13650,13650,13650,13650,0
|
|
20240109,164100,661748670,13650,13650,13650,13650,0
|
|
20240109,164000,661748670,13650,13650,13650,13650,0
|
|
20240109,163900,661748670,13650,13650,13650,13650,0
|
|
20240109,163800,661748670,13650,13650,13650,13650,0
|
|
20240109,163700,661748670,13650,13650,13650,13650,0
|
|
20240109,163600,661748670,13650,13650,13650,13650,515
|
|
20240109,163500,661748670,13650,13650,13650,13650,0
|
|
20240109,163400,661748670,13650,13650,13650,13650,0
|
|
20240109,163300,661748670,13650,13650,13650,13650,0
|
|
20240109,163200,661748670,13650,13650,13650,13650,0
|
|
20240109,163100,661748670,13650,13650,13650,13650,0
|
|
20240109,163000,661748670,13650,13650,13650,13650,0
|
|
20240109,162900,661748670,13650,13650,13650,13650,0
|
|
20240109,162800,661748670,13650,13650,13650,13650,0
|
|
20240109,162700,661748670,13650,13650,13650,13650,0
|
|
20240109,162600,661748670,13650,13650,13650,13650,0
|
|
20240109,162500,661748670,13650,13650,13650,13650,0
|
|
20240109,162400,661748670,13650,13650,13650,13650,0
|
|
20240109,162300,661748670,13650,13650,13650,13650,0
|
|
20240109,162200,661748670,13650,13650,13650,13650,0
|
|
20240109,162100,661748670,13650,13650,13650,13650,0
|
|
20240109,162000,661748670,13650,13650,13650,13650,0
|
|
20240109,161900,661748670,13650,13650,13650,13650,0
|
|
20240109,161800,661748670,13650,13650,13650,13650,0
|
|
20240109,161700,661748670,13650,13650,13650,13650,0
|
|
20240109,161600,661748670,13650,13650,13650,13650,0
|
|
20240109,161500,661748670,13650,13650,13650,13650,0
|
|
20240109,161400,661748670,13650,13650,13650,13650,0
|
|
20240109,161300,661748670,13650,13650,13650,13650,0
|
|
20240109,161200,661748670,13650,13650,13650,13650,0
|
|
20240109,161100,661748670,13650,13650,13650,13650,0
|
|
20240109,161000,661748670,13650,13650,13650,13650,0
|
|
20240109,160900,661748670,13650,13650,13650,13650,0
|
|
20240109,160800,661748670,13650,13650,13650,13650,0
|
|
20240109,160700,661748670,13650,13650,13650,13650,0
|
|
20240109,160600,661748670,13650,13650,13650,13650,515
|
|
20240109,160500,661748670,13650,13650,13650,13650,0
|
|
20240109,160400,661748670,13650,13650,13650,13650,0
|
|
20240109,160300,661748670,13650,13650,13650,13650,0
|
|
20240109,160200,661748670,13650,13650,13650,13650,0
|
|
20240109,160100,661748670,13650,13650,13650,13650,0
|
|
20240109,160000,661748670,13650,13650,13650,13650,0
|
|
20240109,155900,661748670,13650,13650,13650,13650,0
|
|
20240109,155800,661748670,13650,13650,13650,13650,0
|
|
20240109,155700,661748670,13650,13650,13650,13650,0
|
|
20240109,155600,661748670,13650,13650,13650,13650,0
|
|
20240109,155500,661748670,13650,13650,13650,13650,0
|
|
20240109,155400,661748670,13650,13650,13650,13650,0
|
|
20240109,155300,661748670,13650,13650,13650,13650,0
|
|
20240109,155200,661748670,13650,13650,13650,13650,0
|
|
20240109,155100,661748670,13650,13650,13650,13650,0
|
|
20240109,155000,661748670,13650,13650,13650,13650,0
|
|
20240109,154900,661748670,13650,13650,13650,13650,0
|
|
20240109,154800,661748670,13650,13650,13650,13650,0
|
|
20240109,154700,661748670,13650,13650,13650,13650,0
|
|
20240109,154600,661748670,13650,13650,13650,13650,0
|
|
20240109,154500,661748670,13650,13650,13650,13650,0
|
|
20240109,154400,661748670,13650,13650,13650,13650,0
|
|
20240109,154300,661748670,13650,13650,13650,13650,0
|
|
20240109,154200,661748670,13650,13650,13650,13650,0
|
|
20240109,154100,661748670,13650,13650,13650,13650,0
|
|
20240109,154000,661748670,13650,13650,13650,13650,0
|
|
20240109,153900,661748670,13650,13650,13650,13650,0
|
|
20240109,153800,661748670,13650,13650,13650,13650,0
|
|
20240109,153700,661748670,13650,13650,13650,13650,0
|
|
20240109,153600,661748670,13650,13650,13650,13650,515
|
|
20240109,153500,661748670,13650,13650,13650,13650,0
|
|
20240109,153400,661748670,13650,13650,13650,13650,0
|
|
20240109,153300,661748670,13650,13650,13650,13650,0
|
|
20240109,153200,661748670,13650,13650,13650,13650,0
|
|
20240109,153100,661748670,13650,13650,13650,13650,0
|
|
20240109,153000,661748670,13650,13650,13650,13650,515
|
|
20240109,152900,654718920,13660,13660,13660,13660,0
|
|
20240109,152800,654718920,13660,13660,13660,13660,0
|
|
20240109,152700,654718920,13660,13660,13660,13660,0
|
|
20240109,152600,654718920,13660,13660,13660,13660,0
|
|
20240109,152500,654718920,13660,13660,13660,13660,0
|
|
20240109,152400,654718920,13660,13660,13660,13660,0
|
|
20240109,152300,654718920,13660,13660,13660,13660,0
|
|
20240109,152200,654718920,13660,13660,13660,13660,0
|
|
20240109,152100,654718920,13660,13660,13660,13660,0
|
|
20240109,152000,654718920,13660,13660,13660,13660,0
|
|
20240109,151900,654718920,13660,13620,13680,13620,235
|
|
20240109,151800,651512150,13620,13620,13620,13620,0
|
|
20240109,151700,651512150,13620,13590,13620,13590,205
|
|
20240109,151600,648723420,13600,13600,13600,13600,500
|
|
20240109,151500,641923420,13600,13600,13640,13600,32
|
|
20240109,151400,641487930,13600,13600,13640,13600,5
|
|
20240109,151300,641419890,13600,13600,13640,13600,9
|
|
20240109,151200,641297290,13640,13600,13640,13600,5
|
|
20240109,151100,641229170,13600,13640,13640,13600,5
|
|
20240109,151000,641161090,13600,13600,13640,13600,47
|
|
20240109,150900,640521850,13600,13640,13640,13600,5
|
|
20240109,150800,640453770,13600,13620,13640,13600,213
|
|
20240109,150700,637554740,13620,13640,13640,13620,44
|
|
20240109,150600,636954780,13640,13650,13650,13640,18
|
|
20240109,150500,636709110,13660,13650,13660,13650,8
|
|
20240109,150400,636599900,13650,13660,13680,13650,352
|
|
20240109,150300,631791400,13650,13630,13700,13630,54
|
|
20240109,150200,631053840,13640,13650,13650,13640,4
|
|
20240109,150100,630999250,13660,13660,13670,13640,90
|
|
20240109,150000,629769590,13660,13640,13660,13640,53
|
|
20240109,145900,629046090,13650,13640,13670,13640,7
|
|
20240109,145800,628950550,13640,13650,13650,13640,102
|
|
20240109,145700,627558270,13680,13590,13680,13590,139
|
|
20240109,145600,625664520,13590,13630,13630,13590,2
|
|
20240109,145500,625637300,13630,13600,13630,13580,106
|
|
20240109,145400,624192670,13580,13620,13620,13580,4
|
|
20240109,145300,624138270,13600,13580,13610,13570,115
|
|
20240109,145200,622575480,13580,13590,13620,13580,5
|
|
20240109,145100,622507530,13580,13570,13640,13570,8
|
|
20240109,145000,622398830,13640,13580,13660,13580,41
|
|
20240109,144900,621841070,13670,13580,13670,13580,46
|
|
20240109,144800,621214600,13620,13560,13630,13560,40
|
|
20240109,144700,620670450,13590,13590,13610,13560,102
|
|
20240109,144600,619283860,13590,13590,13590,13590,3
|
|
20240109,144500,619243090,13590,13590,13590,13590,5
|
|
20240109,144400,619175140,13590,13620,13620,13590,8
|
|
20240109,144300,619066390,13590,13600,13620,13590,7
|
|
20240109,144200,618971170,13620,13560,13620,13560,204
|
|
20240109,144100,616198770,13580,13600,13600,13540,29
|
|
20240109,144000,615804930,13600,13600,13600,13600,5
|
|
20240109,143900,615736930,13600,13600,13610,13600,13
|
|
20240109,143800,615560020,13600,13610,13610,13600,20
|
|
20240109,143700,615287840,13610,13610,13620,13610,32
|
|
20240109,143600,614852020,13610,13610,13610,13610,3
|
|
20240109,143500,614811190,13610,13620,13620,13610,31
|
|
20240109,143400,614389270,13610,13610,13620,13610,78
|
|
20240109,143300,613326950,13630,13620,13630,13610,55
|
|
20240109,143200,612578280,13640,13660,13660,13630,11
|
|
20240109,143100,612428070,13680,13670,13680,13660,43
|
|
20240109,143000,611840260,13670,13690,13700,13670,73
|
|
20240109,142900,610840610,13690,13680,13690,13650,905
|
|
20240109,142800,598472420,13680,13680,13680,13680,1
|
|
20240109,142700,598458740,13690,13690,13690,13690,71
|
|
20240109,142600,597486750,13700,13700,13700,13700,0
|
|
20240109,142500,597486750,13700,13680,13700,13680,602
|
|
20240109,142400,589240710,13680,13680,13680,13680,17
|
|
20240109,142300,589008150,13680,13680,13680,13680,20
|
|
20240109,142200,588734550,13690,13690,13690,13690,1
|
|
20240109,142100,588720860,13680,13690,13690,13670,24
|
|
20240109,142000,588392680,13690,13690,13690,13690,102
|
|
20240109,141900,586996300,13690,13680,13690,13680,84
|
|
20240109,141800,585847170,13680,13680,13680,13680,1
|
|
20240109,141700,585833490,13690,13690,13690,13690,26
|
|
20240109,141600,585477550,13680,13670,13680,13670,50
|
|
20240109,141500,584793720,13680,13680,13680,13680,1
|
|
20240109,141400,584780040,13670,13670,13670,13670,2
|
|
20240109,141300,584752700,13670,13670,13670,13670,18
|
|
20240109,141200,584506640,13680,13680,13680,13680,0
|
|
20240109,141100,584506640,13680,13680,13680,13680,98
|
|
20240109,141000,583166000,13680,13680,13680,13680,18
|
|
20240109,140900,582919760,13680,13680,13680,13680,0
|
|
20240109,140800,582919760,13680,13680,13680,13680,0
|
|
20240109,140700,582919760,13680,13680,13680,13680,72
|
|
20240109,140600,581934800,13680,13680,13680,13680,49
|
|
20240109,140500,581264480,13670,13670,13670,13670,18
|
|
20240109,140400,581018420,13680,13680,13680,13670,52
|
|
20240109,140300,580307120,13680,13640,13680,13640,131
|
|
20240109,140200,578516670,13640,13630,13640,13630,22
|
|
20240109,140100,578216770,13640,13640,13640,13640,0
|
|
20240109,140000,578216770,13640,13630,13640,13630,8
|
|
20240109,135900,578107710,13620,13620,13620,13620,17
|
|
20240109,135800,577876170,13630,13630,13630,13630,0
|
|
20240109,135700,577876170,13630,13620,13630,13620,70
|
|
20240109,135600,576922330,13610,13650,13650,13610,207
|
|
20240109,135500,574100500,13660,13680,13680,13660,344
|
|
20240109,135400,569400860,13690,13690,13690,13690,18
|
|
20240109,135300,569154440,13690,13680,13690,13680,95
|
|
20240109,135200,567854010,13680,13680,13680,13680,38
|
|
20240109,135100,567334170,13670,13670,13670,13670,17
|
|
20240109,135000,567101780,13670,13670,13670,13670,2
|
|
20240109,134900,567074440,13680,13680,13680,13680,2
|
|
20240109,134800,567047080,13680,13670,13680,13670,300
|
|
20240109,134700,562943270,13690,13680,13690,13680,98
|
|
20240109,134600,561602620,13680,13680,13680,13670,8
|
|
20240109,134500,561493200,13670,13670,13670,13670,24
|
|
20240109,134400,561165120,13680,13670,13680,13670,33
|
|
20240109,134300,560713710,13660,13650,13660,13650,52
|
|
20240109,134200,560003410,13650,13650,13650,13650,17
|
|
20240109,134100,559771360,13650,13660,13660,13650,6
|
|
20240109,134000,559689450,13650,13640,13650,13640,71
|
|
20240109,133900,558720490,13650,13650,13650,13650,0
|
|
20240109,133800,558720490,13650,13610,13650,13610,5
|
|
20240109,133700,558652360,13570,13560,13570,13560,1951
|
|
20240109,133600,532177650,13560,13550,13560,13550,184
|
|
20240109,133500,529682980,13550,13550,13550,13540,244
|
|
20240109,133400,526378970,13560,13560,13560,13560,17
|
|
20240109,133300,526148450,13570,13600,13610,13570,953
|
|
20240109,133200,513202450,13620,13620,13620,13620,0
|
|
20240109,133100,513202450,13620,13600,13620,13600,158
|
|
20240109,133000,511053540,13610,13610,13610,13610,71
|
|
20240109,132900,510087230,13610,13640,13640,13590,794
|
|
20240109,132800,499282270,13650,13660,13660,13650,25
|
|
20240109,132700,498940900,13660,13680,13680,13660,164
|
|
20240109,132600,496699170,13680,13680,13680,13680,27
|
|
20240109,132500,496329810,13700,13700,13700,13700,0
|
|
20240109,132400,496329810,13700,13740,13740,13700,2575
|
|
20240109,132300,461006630,13730,13770,13770,13730,84
|
|
20240109,132200,459852470,13770,13690,13770,13690,1841
|
|
20240109,132100,434592070,13690,13690,13690,13690,1
|
|
20240109,132000,434578380,13680,13680,13680,13670,65
|
|
20240109,131900,433689360,13670,13670,13670,13670,1
|
|
20240109,131800,433675690,13680,13680,13680,13680,1
|
|
20240109,131700,433662010,13680,13680,13680,13680,75
|
|
20240109,131600,432636010,13670,13670,13670,13670,24
|
|
20240109,131500,432307930,13680,13660,13680,13660,5
|
|
20240109,131400,432239580,13680,13690,13690,13680,118
|
|
20240109,131300,430624310,13690,13690,13690,13690,0
|
|
20240109,131200,430624310,13690,13680,13690,13680,20
|
|
20240109,131100,430350700,13690,13690,13690,13690,0
|
|
20240109,131000,430350700,13690,13680,13690,13680,263
|
|
20240109,130900,426752140,13670,13670,13680,13670,38
|
|
20240109,130800,426232670,13670,13680,13680,13670,3
|
|
20240109,130700,426191650,13680,13680,13680,13680,88
|
|
20240109,130600,424987810,13670,13670,13680,13670,45
|
|
20240109,130500,424372500,13670,13670,13670,13670,11
|
|
20240109,130400,424222130,13680,13670,13680,13670,45
|
|
20240109,130300,423606830,13670,13660,13670,13660,60
|
|
20240109,130200,422787030,13650,13650,13650,13650,0
|
|
20240109,130100,422787030,13650,13650,13650,13650,2
|
|
20240109,130000,422759730,13660,13670,13670,13660,149
|
|
20240109,125900,420723660,13670,13680,13680,13670,95
|
|
20240109,125800,419424790,13680,13670,13680,13670,21
|
|
20240109,125700,419137710,13680,13680,13680,13680,1
|
|
20240109,125600,419124030,13670,13670,13670,13670,32
|
|
20240109,125500,418686590,13660,13660,13670,13660,160
|
|
20240109,125400,416500980,13660,13670,13670,13660,99
|
|
20240109,125300,415147660,13670,13660,13670,13660,23
|
|
20240109,125200,414833460,13660,13660,13660,13660,12
|
|
20240109,125100,414669540,13660,13660,13660,13650,13
|
|
20240109,125000,414491980,13660,13580,13660,13580,297
|
|
20240109,124900,410454660,13580,13580,13580,13580,17
|
|
20240109,124800,410223800,13590,13590,13590,13590,28
|
|
20240109,124700,409843280,13580,13590,13590,13580,2
|
|
20240109,124600,409816110,13580,13580,13580,13570,56
|
|
20240109,124500,409055810,13570,13570,13570,13570,0
|
|
20240109,124400,409055810,13570,13570,13570,13570,21
|
|
20240109,124300,408770840,13580,13550,13580,13550,4
|
|
20240109,124200,408716610,13580,13560,13580,13560,149
|
|
20240109,124100,406693580,13550,13550,13560,13550,89
|
|
20240109,124000,405486920,13560,13560,13560,13560,0
|
|
20240109,123900,405486920,13560,13560,13560,13560,0
|
|
20240109,123800,405486920,13560,13560,13560,13550,50
|
|
20240109,123700,404809100,13550,13540,13550,13540,19
|
|
20240109,123600,404551670,13540,13540,13540,13540,3
|
|
20240109,123500,404511050,13540,13540,13540,13540,38
|
|
20240109,123400,403996530,13550,13550,13550,13550,83
|
|
20240109,123300,402871880,13560,13560,13560,13560,27
|
|
20240109,123200,402505760,13570,13570,13570,13570,11
|
|
20240109,123100,402356490,13580,13580,13580,13580,78
|
|
20240109,123000,401297250,13580,13600,13600,13580,157
|
|
20240109,122900,399165120,13590,13600,13600,13590,206
|
|
20240109,122800,396363690,13620,13630,13640,13600,1309
|
|
20240109,122700,378543720,13620,13620,13620,13620,18
|
|
20240109,122600,378298560,13640,13640,13640,13640,107
|
|
20240109,122500,376839080,13640,13640,13640,13640,10
|
|
20240109,122400,376702680,13630,13630,13630,13620,359
|
|
20240109,122300,371811470,13640,13660,13660,13640,69
|
|
20240109,122200,370869450,13660,13660,13660,13660,0
|
|
20240109,122100,370869450,13660,13650,13660,13650,40
|
|
20240109,122000,370323270,13650,13650,13650,13640,9
|
|
20240109,121900,370200430,13640,13640,13640,13640,94
|
|
20240109,121800,368918270,13630,13630,13630,13630,18
|
|
20240109,121700,368672930,13630,13640,13640,13630,369
|
|
20240109,121600,363642770,13640,13640,13640,13640,2
|
|
20240109,121500,363615490,13650,13700,13700,13620,1150
|
|
20240109,121400,347915700,13690,13690,13690,13690,99
|
|
20240109,121300,346560390,13680,13680,13680,13680,20
|
|
20240109,121200,346286790,13690,13680,13690,13680,16
|
|
20240109,121100,346067900,13680,13680,13680,13680,10
|
|
20240109,121000,345931100,13670,13680,13690,13670,19
|
|
20240109,120900,345671050,13690,13690,13690,13690,0
|
|
20240109,120800,345671050,13690,13660,13690,13660,509
|
|
20240109,120700,338709590,13660,13660,13660,13650,46
|
|
20240109,120600,338081410,13660,13650,13660,13650,4
|
|
20240109,120500,338026800,13650,13650,13650,13650,22
|
|
20240109,120400,337726500,13650,13660,13660,13650,89
|
|
20240109,120300,336510940,13660,13670,13670,13660,62
|
|
20240109,120200,335664010,13670,13670,13680,13670,54
|
|
20240109,120100,334925750,13680,13680,13680,13680,88
|
|
20240109,120000,333721910,13680,13680,13680,13670,26
|
|
20240109,115900,333366240,13670,13670,13670,13670,24
|
|
20240109,115800,333038160,13670,13670,13670,13670,49
|
|
20240109,115700,332368330,13660,13660,13660,13660,2
|
|
20240109,115600,332341010,13670,13670,13670,13670,57
|
|
20240109,115500,331561820,13670,13680,13680,13670,73
|
|
20240109,115400,330563190,13670,13670,13680,13670,30
|
|
20240109,115300,330152900,13670,13670,13670,13670,48
|
|
20240109,115200,329496740,13670,13670,13670,13660,217
|
|
20240109,115100,326531620,13670,13640,13670,13640,698
|
|
20240109,115000,316997300,13640,13630,13640,13630,44
|
|
20240109,114900,316397180,13630,13630,13630,13630,2
|
|
20240109,114800,316369920,13630,13610,13630,13610,39
|
|
20240109,114700,315838370,13630,13660,13660,13630,178
|
|
20240109,114600,313411450,13660,13660,13660,13660,1
|
|
20240109,114500,313397790,13660,13660,13660,13650,109
|
|
20240109,114400,311909050,13660,13660,13660,13660,19
|
|
20240109,114300,311649510,13660,13660,13660,13660,0
|
|
20240109,114200,311649510,13660,13650,13660,13650,39
|
|
20240109,114100,311116950,13650,13640,13650,13640,34
|
|
20240109,114000,310652870,13650,13640,13650,13640,30
|
|
20240109,113900,310243500,13640,13640,13640,13640,12
|
|
20240109,113800,310079820,13640,13650,13650,13640,95
|
|
20240109,113700,308783090,13650,13640,13650,13640,19
|
|
20240109,113600,308523920,13650,13650,13650,13650,40
|
|
20240109,113500,307977920,13650,13640,13650,13640,72
|
|
20240109,113400,306995130,13650,13630,13650,13630,512
|
|
20240109,113300,300011440,13630,13630,13630,13630,90
|
|
20240109,113200,298784740,13630,13630,13630,13630,1
|
|
20240109,113100,298771110,13620,13600,13620,13600,436
|
|
20240109,113000,292836180,13610,13610,13610,13610,0
|
|
20240109,112900,292836180,13610,13600,13610,13600,101
|
|
20240109,112800,291462570,13610,13600,13620,13600,123
|
|
20240109,112700,289788420,13610,13610,13610,13610,2
|
|
20240109,112600,289761200,13610,13610,13610,13610,0
|
|
20240109,112500,289761200,13610,13600,13620,13600,77
|
|
20240109,112400,288713750,13590,13600,13600,13590,72
|
|
20240109,112300,287735060,13620,13620,13620,13620,0
|
|
20240109,112200,287735060,13620,13610,13620,13610,395
|
|
20240109,112100,282358000,13630,13630,13630,13630,0
|
|
20240109,112000,282358000,13630,13630,13630,13630,1
|
|
20240109,111900,282344370,13600,13630,13630,13600,316
|
|
20240109,111800,278042140,13630,13630,13630,13630,217
|
|
20240109,111700,275084430,13660,13660,13660,13660,1
|
|
20240109,111600,275070770,13640,13600,13650,13600,1207
|
|
20240109,111500,258619500,13590,13590,13590,13590,0
|
|
20240109,111400,258619500,13590,13590,13590,13590,53
|
|
20240109,111300,257899230,13600,13600,13600,13600,22
|
|
20240109,111200,257600030,13600,13590,13600,13590,28
|
|
20240109,111100,257219500,13590,13600,13600,13590,9
|
|
20240109,111000,257097110,13600,13610,13610,13600,16
|
|
20240109,110900,256879360,13610,13610,13610,13610,140
|
|
20240109,110800,254973960,13610,13600,13610,13600,100
|
|
20240109,110700,253613630,13590,13590,13590,13590,2
|
|
20240109,110600,253586450,13600,13600,13600,13600,67
|
|
20240109,110500,252675250,13600,13600,13600,13600,42
|
|
20240109,110400,252104050,13590,13590,13590,13590,0
|
|
20240109,110300,252104050,13590,13600,13600,13590,29
|
|
20240109,110200,251709840,13610,13590,13610,13590,257
|
|
20240109,110100,248214730,13590,13590,13590,13590,18
|
|
20240109,110000,247970110,13580,13580,13580,13580,20
|
|
20240109,105900,247698510,13590,13580,13590,13580,28
|
|
20240109,105800,247318060,13570,13570,13570,13570,0
|
|
20240109,105700,247318060,13570,13570,13570,13570,20
|
|
20240109,105600,247046660,13570,13570,13570,13570,182
|
|
20240109,105500,244576920,13570,13560,13570,13550,85
|
|
20240109,105400,243424810,13560,13560,13560,13560,40
|
|
20240109,105300,242882410,13550,13550,13550,13530,107
|
|
20240109,105200,241432870,13550,13550,13550,13550,48
|
|
20240109,105100,240782470,13550,13550,13550,13550,26
|
|
20240109,105000,240430170,13570,13570,13570,13570,0
|
|
20240109,104900,240430170,13570,13580,13580,13570,79
|
|
20240109,104800,239357430,13580,13570,13580,13570,17
|
|
20240109,104700,239126580,13580,13580,13580,13580,30
|
|
20240109,104600,238719180,13570,13580,13580,13570,21
|
|
20240109,104500,238434200,13580,13580,13580,13580,70
|
|
20240109,104400,237483600,13570,13570,13570,13570,14
|
|
20240109,104300,237293620,13580,13570,13580,13570,50
|
|
20240109,104200,236614820,13570,13570,13570,13570,20
|
|
20240109,104100,236343420,13560,13550,13560,13550,160
|
|
20240109,104000,234174000,13550,13580,13580,13550,146
|
|
20240109,103900,232192300,13580,13550,13580,13550,265
|
|
20240109,103800,228597150,13540,13540,13540,13540,18
|
|
20240109,103700,228353430,13550,13550,13550,13550,1
|
|
20240109,103600,228339880,13530,13530,13540,13530,138
|
|
20240109,103500,226472710,13530,13520,13530,13520,89
|
|
20240109,103400,225268720,13530,13570,13570,13530,292
|
|
20240109,103300,221309480,13590,13580,13590,13550,844
|
|
20240109,103200,209861650,13570,13500,13570,13500,2047
|
|
20240109,103100,182124610,13490,13480,13490,13480,270
|
|
20240109,103000,178482380,13480,13480,13480,13480,15
|
|
20240109,102900,178280180,13490,13490,13490,13480,75
|
|
20240109,102800,177269150,13490,13490,13500,13490,207
|
|
20240109,102700,174476590,13490,13470,13490,13460,266
|
|
20240109,102600,170892340,13460,13450,13460,13440,259
|
|
20240109,102500,167407880,13450,13440,13450,13440,11
|
|
20240109,102400,167259940,13450,13430,13450,13430,86
|
|
20240109,102300,166103880,13440,13430,13440,13430,12
|
|
20240109,102200,165942610,13430,13420,13430,13420,28
|
|
20240109,102100,165566600,13430,13440,13440,13430,47
|
|
20240109,102000,164935090,13430,13430,13430,13430,12
|
|
20240109,101900,164773930,13430,13410,13430,13410,220
|
|
20240109,101800,161822660,13400,13410,13410,13400,49
|
|
20240109,101700,161165760,13410,13410,13410,13410,12
|
|
20240109,101600,161004840,13410,13410,13410,13410,83
|
|
20240109,101500,159891810,13400,13400,13400,13400,17
|
|
20240109,101400,159664010,13410,13420,13420,13410,23
|
|
20240109,101300,159355450,13420,13420,13420,13420,80
|
|
20240109,101200,158281850,13430,13410,13430,13400,177
|
|
20240109,101100,155905970,13400,13380,13400,13380,425
|
|
20240109,101000,150211860,13380,13360,13380,13360,243
|
|
20240109,100900,146961600,13360,13310,13360,13310,283
|
|
20240109,100800,143185580,13310,13270,13310,13270,2033
|
|
20240109,100700,116187210,13260,13270,13270,13260,32
|
|
20240109,100600,115762750,13250,13240,13250,13240,84
|
|
20240109,100500,114650140,13240,13230,13240,13230,166
|
|
20240109,100400,112453940,13220,13230,13240,13210,242
|
|
20240109,100300,109256430,13230,13230,13230,13230,116
|
|
20240109,100200,107721750,13230,13230,13230,13230,1
|
|
20240109,100100,107708520,13230,13230,13240,13230,27
|
|
20240109,100000,107351160,13270,13270,13270,13270,0
|
|
20240109,095900,107351160,13270,13270,13270,13240,614
|
|
20240109,095800,99213280,13270,13260,13270,13260,30
|
|
20240109,095700,98815200,13270,13200,13270,13200,460
|
|
20240109,095600,92733940,13200,13180,13200,13180,45
|
|
20240109,095500,92140150,13200,13180,13200,13170,490
|
|
20240109,095400,85683500,13180,13250,13250,13180,1763
|
|
20240109,095300,62392750,13260,13270,13280,13230,255
|
|
20240109,095200,59016040,13240,13260,13260,13200,853
|
|
20240109,095100,47732470,13260,13290,13290,13260,60
|
|
20240109,095000,46935860,13300,13310,13310,13300,526
|
|
20240109,094900,39936840,13310,13350,13350,13310,29
|
|
20240109,094800,39550260,13380,13320,13380,13310,455
|
|
20240109,094700,33489140,13340,13350,13380,13320,254
|
|
20240109,094600,30103720,13320,13310,13350,13310,365
|
|
20240109,094500,25241530,13310,13320,13320,13300,707
|
|
20240109,094400,15834280,13330,13350,13350,13330,237
|
|
20240109,094300,12674570,13360,13370,13370,13360,277
|
|
20240109,094200,8973040,13390,13380,13390,13380,43
|
|
20240109,094100,8397360,13380,13380,13380,13380,13
|
|
20240109,094000,8223420,13370,13370,13370,13370,1
|
|
20240109,093900,8210050,13390,13390,13390,13390,0
|
|
20240109,093800,8210050,13390,13390,13390,13390,0
|
|
20240109,093700,8210050,13390,13350,13390,13350,57
|
|
20240109,093600,7448050,13370,13370,13370,13370,1
|
|
20240109,093500,7434680,13360,13360,13360,13360,0
|
|
20240109,093400,7434680,13360,13370,13370,13360,2
|
|
20240109,093300,7407950,13400,13400,13400,13400,0
|
|
20240109,093200,7407950,13400,13400,13400,13400,0
|
|
20240109,093100,7407950,13400,13390,13400,13390,5
|
|
20240109,093000,7340990,13390,13380,13390,13380,37
|
|
20240109,092900,6845590,13390,13390,13390,13390,0
|
|
20240109,092800,6845590,13390,13390,13390,13390,15
|
|
20240109,092700,6644740,13390,13360,13390,13360,30
|
|
20240109,092600,6243250,13350,13350,13350,13350,1
|
|
20240109,092500,6229900,13350,13360,13390,13350,56
|
|
20240109,092400,5481770,13360,13360,13360,13360,1
|
|
20240109,092300,5468410,13360,13350,13360,13350,6
|
|
20240109,092200,5388280,13370,13360,13370,13360,22
|
|
20240109,092100,5094250,13360,13360,13360,13360,0
|
|
20240109,092000,5094250,13360,13350,13360,13350,50
|
|
20240109,091900,4426710,13350,13350,13350,13350,4
|
|
20240109,091800,4373310,13360,13360,13360,13360,100
|
|
20240109,091700,3037310,13360,13370,13370,13360,10
|
|
20240109,091600,2903680,13380,13380,13380,13380,4
|
|
20240109,091500,2850160,13380,13370,13380,13370,2
|
|
20240109,091400,2823410,13380,13380,13380,13380,0
|
|
20240109,091300,2823410,13380,13380,13380,13380,0
|
|
20240109,091200,2823410,13380,13380,13380,13380,0
|
|
20240109,091100,2823410,13380,13380,13380,13380,1
|
|
20240109,091000,2810030,13360,13360,13360,13360,4
|
|
20240109,090900,2756590,13360,13360,13360,13360,15
|
|
20240109,090800,2556190,13350,13350,13350,13350,0
|
|
20240109,090700,2556190,13350,13350,13350,13350,3
|
|
20240109,090600,2516140,13350,13400,13400,13350,3
|
|
20240109,090500,2475990,13350,13280,13350,13280,28
|
|
20240109,090400,2102600,13340,13340,13340,13340,1
|
|
20240109,090300,2089260,13350,13350,13350,13350,0
|
|
20240109,090200,2089260,13350,13350,13350,13350,0
|
|
20240109,090100,2089260,13350,13350,13350,13350,0
|
|
20240109,090000,2089260,13350,13220,13350,13210,158
|