579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,183600,751096630,14290,14290,14290,14290,475
|
|
20240110,183500,751096630,14290,14290,14290,14290,0
|
|
20240110,183400,751096630,14290,14290,14290,14290,0
|
|
20240110,183300,751096630,14290,14290,14290,14290,0
|
|
20240110,183200,751096630,14290,14290,14290,14290,0
|
|
20240110,183100,751096630,14290,14290,14290,14290,0
|
|
20240110,183000,751096630,14290,14290,14290,14290,0
|
|
20240110,182900,751096630,14290,14290,14290,14290,0
|
|
20240110,182800,751096630,14290,14290,14290,14290,0
|
|
20240110,182700,751096630,14290,14290,14290,14290,0
|
|
20240110,182600,751096630,14290,14290,14290,14290,0
|
|
20240110,182500,751096630,14290,14290,14290,14290,0
|
|
20240110,182400,751096630,14290,14290,14290,14290,0
|
|
20240110,182300,751096630,14290,14290,14290,14290,0
|
|
20240110,182200,751096630,14290,14290,14290,14290,0
|
|
20240110,182100,751096630,14290,14290,14290,14290,0
|
|
20240110,182000,751096630,14290,14290,14290,14290,0
|
|
20240110,181900,751096630,14290,14290,14290,14290,0
|
|
20240110,181800,751096630,14290,14290,14290,14290,0
|
|
20240110,181700,751096630,14290,14290,14290,14290,0
|
|
20240110,181600,751096630,14290,14290,14290,14290,0
|
|
20240110,181500,751096630,14290,14290,14290,14290,0
|
|
20240110,181400,751096630,14290,14290,14290,14290,0
|
|
20240110,181300,751096630,14290,14290,14290,14290,0
|
|
20240110,181200,751096630,14290,14290,14290,14290,0
|
|
20240110,181100,751096630,14290,14290,14290,14290,0
|
|
20240110,181000,751096630,14290,14290,14290,14290,0
|
|
20240110,180900,751096630,14290,14290,14290,14290,0
|
|
20240110,180800,751096630,14290,14290,14290,14290,0
|
|
20240110,180700,751096630,14290,14290,14290,14290,0
|
|
20240110,180600,751096630,14290,14290,14290,14290,475
|
|
20240110,180500,751096630,14290,14290,14290,14290,0
|
|
20240110,180400,751096630,14290,14290,14290,14290,0
|
|
20240110,180300,751096630,14290,14290,14290,14290,0
|
|
20240110,180200,751096630,14290,14290,14290,14290,0
|
|
20240110,180100,751096630,14290,14290,14290,14290,0
|
|
20240110,180000,751096630,14290,14290,14290,14290,0
|
|
20240110,175900,751096630,14290,14290,14290,14290,0
|
|
20240110,175800,751096630,14290,14290,14290,14290,0
|
|
20240110,175700,751096630,14290,14290,14290,14290,0
|
|
20240110,175600,751096630,14290,14290,14290,14290,0
|
|
20240110,175500,751096630,14290,14290,14290,14290,0
|
|
20240110,175400,751096630,14290,14290,14290,14290,0
|
|
20240110,175300,751096630,14290,14290,14290,14290,0
|
|
20240110,175200,751096630,14290,14290,14290,14290,0
|
|
20240110,175100,751096630,14290,14290,14290,14290,0
|
|
20240110,175000,751096630,14290,14290,14290,14290,0
|
|
20240110,174900,751096630,14290,14290,14290,14290,0
|
|
20240110,174800,751096630,14290,14290,14290,14290,0
|
|
20240110,174700,751096630,14290,14290,14290,14290,0
|
|
20240110,174600,751096630,14290,14290,14290,14290,0
|
|
20240110,174500,751096630,14290,14290,14290,14290,0
|
|
20240110,174400,751096630,14290,14290,14290,14290,0
|
|
20240110,174300,751096630,14290,14290,14290,14290,0
|
|
20240110,174200,751096630,14290,14290,14290,14290,0
|
|
20240110,174100,751096630,14290,14290,14290,14290,0
|
|
20240110,174000,751096630,14290,14290,14290,14290,0
|
|
20240110,173900,751096630,14290,14290,14290,14290,0
|
|
20240110,173800,751096630,14290,14290,14290,14290,0
|
|
20240110,173700,751096630,14290,14290,14290,14290,0
|
|
20240110,173600,751096630,14290,14290,14290,14290,475
|
|
20240110,173500,751096630,14290,14290,14290,14290,0
|
|
20240110,173400,751096630,14290,14290,14290,14290,0
|
|
20240110,173300,751096630,14290,14290,14290,14290,0
|
|
20240110,173200,751096630,14290,14290,14290,14290,0
|
|
20240110,173100,751096630,14290,14290,14290,14290,0
|
|
20240110,173000,751096630,14290,14290,14290,14290,0
|
|
20240110,172900,751096630,14290,14290,14290,14290,0
|
|
20240110,172800,751096630,14290,14290,14290,14290,0
|
|
20240110,172700,751096630,14290,14290,14290,14290,0
|
|
20240110,172600,751096630,14290,14290,14290,14290,0
|
|
20240110,172500,751096630,14290,14290,14290,14290,0
|
|
20240110,172400,751096630,14290,14290,14290,14290,0
|
|
20240110,172300,751096630,14290,14290,14290,14290,0
|
|
20240110,172200,751096630,14290,14290,14290,14290,0
|
|
20240110,172100,751096630,14290,14290,14290,14290,0
|
|
20240110,172000,751096630,14290,14290,14290,14290,0
|
|
20240110,171900,751096630,14290,14290,14290,14290,0
|
|
20240110,171800,751096630,14290,14290,14290,14290,0
|
|
20240110,171700,751096630,14290,14290,14290,14290,0
|
|
20240110,171600,751096630,14290,14290,14290,14290,0
|
|
20240110,171500,751096630,14290,14290,14290,14290,0
|
|
20240110,171400,751096630,14290,14290,14290,14290,0
|
|
20240110,171300,751096630,14290,14290,14290,14290,0
|
|
20240110,171200,751096630,14290,14290,14290,14290,0
|
|
20240110,171100,751096630,14290,14290,14290,14290,0
|
|
20240110,171000,751096630,14290,14290,14290,14290,0
|
|
20240110,170900,751096630,14290,14290,14290,14290,0
|
|
20240110,170800,751096630,14290,14290,14290,14290,0
|
|
20240110,170700,751096630,14290,14290,14290,14290,0
|
|
20240110,170600,751096630,14290,14290,14290,14290,475
|
|
20240110,170500,751096630,14290,14290,14290,14290,0
|
|
20240110,170400,751096630,14290,14290,14290,14290,0
|
|
20240110,170300,751096630,14290,14290,14290,14290,0
|
|
20240110,170200,751096630,14290,14290,14290,14290,0
|
|
20240110,170100,751096630,14290,14290,14290,14290,0
|
|
20240110,170000,751096630,14290,14290,14290,14290,0
|
|
20240110,165900,751096630,14290,14290,14290,14290,0
|
|
20240110,165800,751096630,14290,14290,14290,14290,0
|
|
20240110,165700,751096630,14290,14290,14290,14290,0
|
|
20240110,165600,751096630,14290,14290,14290,14290,0
|
|
20240110,165500,751096630,14290,14290,14290,14290,0
|
|
20240110,165400,751096630,14290,14290,14290,14290,0
|
|
20240110,165300,751096630,14290,14290,14290,14290,0
|
|
20240110,165200,751096630,14290,14290,14290,14290,0
|
|
20240110,165100,751096630,14290,14290,14290,14290,0
|
|
20240110,165000,751096630,14290,14290,14290,14290,0
|
|
20240110,164900,751096630,14290,14290,14290,14290,0
|
|
20240110,164800,751096630,14290,14290,14290,14290,0
|
|
20240110,164700,751096630,14290,14290,14290,14290,0
|
|
20240110,164600,751096630,14290,14290,14290,14290,0
|
|
20240110,164500,751096630,14290,14290,14290,14290,0
|
|
20240110,164400,751096630,14290,14290,14290,14290,0
|
|
20240110,164300,751096630,14290,14290,14290,14290,0
|
|
20240110,164200,751096630,14290,14290,14290,14290,0
|
|
20240110,164100,751096630,14290,14290,14290,14290,0
|
|
20240110,164000,751096630,14290,14290,14290,14290,0
|
|
20240110,163900,751096630,14290,14290,14290,14290,0
|
|
20240110,163800,751096630,14290,14290,14290,14290,0
|
|
20240110,163700,751096630,14290,14290,14290,14290,0
|
|
20240110,163600,751096630,14290,14290,14290,14290,475
|
|
20240110,163500,751096630,14290,14290,14290,14290,0
|
|
20240110,163400,751096630,14290,14290,14290,14290,0
|
|
20240110,163300,751096630,14290,14290,14290,14290,0
|
|
20240110,163200,751096630,14290,14290,14290,14290,0
|
|
20240110,163100,751096630,14290,14290,14290,14290,0
|
|
20240110,163000,751096630,14290,14290,14290,14290,0
|
|
20240110,162900,751096630,14290,14290,14290,14290,0
|
|
20240110,162800,751096630,14290,14290,14290,14290,0
|
|
20240110,162700,751096630,14290,14290,14290,14290,0
|
|
20240110,162600,751096630,14290,14290,14290,14290,0
|
|
20240110,162500,751096630,14290,14290,14290,14290,0
|
|
20240110,162400,751096630,14290,14290,14290,14290,0
|
|
20240110,162300,751096630,14290,14290,14290,14290,0
|
|
20240110,162200,751096630,14290,14290,14290,14290,0
|
|
20240110,162100,751096630,14290,14290,14290,14290,0
|
|
20240110,162000,751096630,14290,14290,14290,14290,0
|
|
20240110,161900,751096630,14290,14290,14290,14290,0
|
|
20240110,161800,751096630,14290,14290,14290,14290,0
|
|
20240110,161700,751096630,14290,14290,14290,14290,0
|
|
20240110,161600,751096630,14290,14290,14290,14290,0
|
|
20240110,161500,751096630,14290,14290,14290,14290,0
|
|
20240110,161400,751096630,14290,14290,14290,14290,0
|
|
20240110,161300,751096630,14290,14290,14290,14290,0
|
|
20240110,161200,751096630,14290,14290,14290,14290,0
|
|
20240110,161100,751096630,14290,14290,14290,14290,0
|
|
20240110,161000,751096630,14290,14290,14290,14290,0
|
|
20240110,160900,751096630,14290,14290,14290,14290,0
|
|
20240110,160800,751096630,14290,14290,14290,14290,0
|
|
20240110,160700,751096630,14290,14290,14290,14290,0
|
|
20240110,160600,751096630,14290,14290,14290,14290,475
|
|
20240110,160500,751096630,14290,14290,14290,14290,0
|
|
20240110,160400,751096630,14290,14290,14290,14290,0
|
|
20240110,160300,751096630,14290,14290,14290,14290,0
|
|
20240110,160200,751096630,14290,14290,14290,14290,0
|
|
20240110,160100,751096630,14290,14290,14290,14290,0
|
|
20240110,160000,751096630,14290,14290,14290,14290,0
|
|
20240110,155900,751096630,14290,14290,14290,14290,0
|
|
20240110,155800,751096630,14290,14290,14290,14290,0
|
|
20240110,155700,751096630,14290,14290,14290,14290,0
|
|
20240110,155600,751096630,14290,14290,14290,14290,0
|
|
20240110,155500,751096630,14290,14290,14290,14290,0
|
|
20240110,155400,751096630,14290,14290,14290,14290,0
|
|
20240110,155300,751096630,14290,14290,14290,14290,0
|
|
20240110,155200,751096630,14290,14290,14290,14290,0
|
|
20240110,155100,751096630,14290,14290,14290,14290,0
|
|
20240110,155000,751096630,14290,14290,14290,14290,0
|
|
20240110,154900,751096630,14290,14290,14290,14290,0
|
|
20240110,154800,751096630,14290,14290,14290,14290,0
|
|
20240110,154700,751096630,14290,14290,14290,14290,0
|
|
20240110,154600,751096630,14290,14290,14290,14290,0
|
|
20240110,154500,751096630,14290,14290,14290,14290,0
|
|
20240110,154400,751096630,14290,14290,14290,14290,0
|
|
20240110,154300,751096630,14290,14290,14290,14290,0
|
|
20240110,154200,751096630,14290,14290,14290,14290,0
|
|
20240110,154100,751096630,14290,14290,14290,14290,0
|
|
20240110,154000,751096630,14290,14290,14290,14290,0
|
|
20240110,153900,751096630,14290,14290,14290,14290,0
|
|
20240110,153800,751096630,14290,14290,14290,14290,0
|
|
20240110,153700,751096630,14290,14290,14290,14290,0
|
|
20240110,153600,751096630,14290,14290,14290,14290,475
|
|
20240110,153500,751096630,14290,14290,14290,14290,0
|
|
20240110,153400,751096630,14290,14290,14290,14290,0
|
|
20240110,153300,751096630,14290,14290,14290,14290,0
|
|
20240110,153200,751096630,14290,14290,14290,14290,0
|
|
20240110,153100,751096630,14290,14290,14290,14290,0
|
|
20240110,153000,751096630,14290,14290,14290,14290,475
|
|
20240110,152900,744308880,14240,14240,14240,14240,0
|
|
20240110,152800,744308880,14240,14240,14240,14240,0
|
|
20240110,152700,744308880,14240,14240,14240,14240,0
|
|
20240110,152600,744308880,14240,14240,14240,14240,0
|
|
20240110,152500,744308880,14240,14240,14240,14240,0
|
|
20240110,152400,744308880,14240,14240,14240,14240,0
|
|
20240110,152300,744308880,14240,14240,14240,14240,0
|
|
20240110,152200,744308880,14240,14240,14240,14240,0
|
|
20240110,152100,744308880,14240,14240,14240,14240,0
|
|
20240110,152000,744308880,14240,14240,14240,14240,0
|
|
20240110,151900,744308880,14240,14250,14270,14240,35
|
|
20240110,151800,743809740,14270,14260,14270,14250,59
|
|
20240110,151700,742968030,14270,14240,14270,14240,19
|
|
20240110,151600,742697110,14270,14260,14270,14260,13
|
|
20240110,151500,742511660,14270,14250,14270,14250,35
|
|
20240110,151400,742012510,14250,14260,14260,14250,4
|
|
20240110,151300,741955500,14260,14250,14260,14240,16
|
|
20240110,151200,741727480,14280,14280,14280,14280,0
|
|
20240110,151100,741727480,14280,14280,14280,14260,842
|
|
20240110,151000,729719530,14280,14270,14280,14270,39
|
|
20240110,150900,729162820,14280,14280,14280,14280,3
|
|
20240110,150800,729119980,14270,14280,14280,14270,34
|
|
20240110,150700,728634550,14280,14270,14280,14270,34
|
|
20240110,150600,728149120,14270,14280,14280,14270,3
|
|
20240110,150500,728106290,14280,14280,14280,14280,0
|
|
20240110,150400,728106290,14280,14280,14290,14280,292
|
|
20240110,150300,723936280,14290,14290,14290,14290,31
|
|
20240110,150200,723493290,14280,14280,14280,14280,0
|
|
20240110,150100,723493290,14280,14300,14300,14280,34
|
|
20240110,150000,723007110,14280,14280,14290,14280,48
|
|
20240110,145900,722321310,14280,14300,14300,14280,12
|
|
20240110,145800,722149930,14280,14280,14280,14280,31
|
|
20240110,145700,721707250,14280,14280,14300,14280,352
|
|
20240110,145600,716679940,14280,14290,14290,14280,98
|
|
20240110,145500,715280390,14280,14290,14290,14280,412
|
|
20240110,145400,709393450,14300,14280,14300,14280,825
|
|
20240110,145300,697598310,14280,14280,14290,14280,52
|
|
20240110,145200,696855410,14280,14280,14280,14270,67
|
|
20240110,145100,695898850,14290,14270,14290,14270,55
|
|
20240110,145000,695113890,14270,14270,14280,14260,709
|
|
20240110,144900,684996270,14260,14260,14260,14260,19
|
|
20240110,144800,684725330,14260,14260,14270,14260,28
|
|
20240110,144700,684325950,14260,14260,14270,14260,48
|
|
20240110,144600,683641120,14260,14260,14270,14260,71
|
|
20240110,144500,682628300,14260,14260,14270,14260,22
|
|
20240110,144400,682314480,14260,14260,14270,14260,35
|
|
20240110,144300,681815280,14270,14270,14270,14260,62
|
|
20240110,144200,680930660,14270,14260,14270,14260,31
|
|
20240110,144100,680488500,14270,14260,14270,14260,20
|
|
20240110,144000,680203200,14270,14270,14280,14260,157
|
|
20240110,143900,677962850,14270,14280,14280,14270,23
|
|
20240110,143800,677634540,14270,14270,14270,14270,20
|
|
20240110,143700,677349140,14280,14270,14280,14260,45
|
|
20240110,143600,676706940,14270,14270,14270,14260,45
|
|
20240110,143500,676064840,14270,14280,14280,14270,12
|
|
20240110,143400,675893500,14270,14280,14280,14270,17
|
|
20240110,143300,675650810,14270,14270,14290,14270,50
|
|
20240110,143200,674936490,14270,14260,14290,14260,33
|
|
20240110,143100,674465570,14270,14250,14270,14250,35
|
|
20240110,143000,673966510,14250,14260,14260,14240,33
|
|
20240110,142900,673496050,14250,14250,14260,14250,73
|
|
20240110,142800,672455200,14250,14240,14250,14240,23
|
|
20240110,142700,672127490,14240,14240,14250,14240,17
|
|
20240110,142600,671885310,14250,14250,14250,14240,95
|
|
20240110,142500,670531620,14250,14250,14260,14250,116
|
|
20240110,142400,668878520,14280,14280,14290,14280,21
|
|
20240110,142300,668578540,14280,14290,14290,14280,56
|
|
20240110,142200,667778510,14280,14290,14290,14280,49
|
|
20240110,142100,667078480,14280,14260,14280,14260,162
|
|
20240110,142000,664766710,14260,14260,14260,14260,20
|
|
20240110,141900,664481510,14270,14270,14270,14270,25
|
|
20240110,141800,664124760,14270,14290,14300,14270,358
|
|
20240110,141700,659012650,14300,14310,14310,14300,34
|
|
20240110,141600,658526300,14300,14310,14310,14300,35
|
|
20240110,141500,658025550,14300,14290,14300,14290,35
|
|
20240110,141400,657525150,14300,14290,14300,14290,101
|
|
20240110,141300,656081260,14290,14300,14300,14290,23
|
|
20240110,141200,655752480,14300,14300,14300,14290,42
|
|
20240110,141100,655151950,14300,14300,14300,14290,124
|
|
20240110,141000,653379310,14300,14300,14300,14300,12
|
|
20240110,140900,653207710,14290,14300,14310,14290,141
|
|
20240110,140800,651191890,14300,14300,14310,14300,92
|
|
20240110,140700,649876190,14310,14300,14310,14300,29
|
|
20240110,140600,649461390,14310,14310,14310,14300,39
|
|
20240110,140500,648903430,14310,14320,14330,14300,208
|
|
20240110,140400,645927100,14330,14330,14330,14330,11
|
|
20240110,140300,645769470,14320,14330,14330,14320,23
|
|
20240110,140200,645440000,14330,14350,14350,14320,304
|
|
20240110,140100,641085180,14350,14340,14350,14330,420
|
|
20240110,140000,635064520,14340,14350,14350,14340,116
|
|
20240110,135900,633400580,14350,14350,14360,14350,30
|
|
20240110,135800,632969980,14360,14360,14360,14340,411
|
|
20240110,135700,627074510,14360,14360,14360,14360,315
|
|
20240110,135600,622551110,14360,14360,14360,14360,35
|
|
20240110,135500,622048510,14360,14360,14360,14340,141
|
|
20240110,135400,620024230,14350,14360,14360,14350,30
|
|
20240110,135300,619593550,14360,14330,14360,14330,320
|
|
20240110,135200,615002120,14340,14330,14340,14320,55
|
|
20240110,135100,614213970,14330,14310,14330,14300,189
|
|
20240110,135000,611508080,14310,14300,14310,14290,40
|
|
20240110,134900,610936090,14290,14300,14300,14290,489
|
|
20240110,134800,603943500,14300,14270,14300,14270,1410
|
|
20240110,134700,583789890,14260,14250,14270,14250,1113
|
|
20240110,134600,567924670,14240,14240,14240,14240,10
|
|
20240110,134500,567782270,14250,14250,14250,14250,10
|
|
20240110,134400,567639770,14250,14250,14250,14240,80
|
|
20240110,134300,566499970,14250,14240,14250,14240,30
|
|
20240110,134200,566072670,14250,14250,14250,14250,0
|
|
20240110,134100,566072670,14250,14250,14250,14230,63
|
|
20240110,134000,565175300,14250,14250,14250,14240,92
|
|
20240110,133900,563864320,14250,14220,14250,14220,815
|
|
20240110,133800,552259190,14220,14200,14220,14200,81
|
|
20240110,133700,551107760,14200,14200,14200,14200,36
|
|
20240110,133600,550596560,14190,14200,14200,14190,45
|
|
20240110,133500,549957910,14190,14190,14190,14180,111
|
|
20240110,133400,548382890,14190,14190,14190,14190,62
|
|
20240110,133300,547503110,14190,14190,14190,14180,25
|
|
20240110,133200,547148440,14190,14200,14200,14190,20
|
|
20240110,133100,546864540,14200,14200,14200,14200,36
|
|
20240110,133000,546353340,14200,14200,14200,14200,67
|
|
20240110,132900,545401940,14200,14200,14200,14200,10
|
|
20240110,132800,545259940,14200,14200,14200,14200,10
|
|
20240110,132700,545117940,14200,14210,14210,14200,171
|
|
20240110,132600,542689670,14220,14230,14230,14220,605
|
|
20240110,132500,534084400,14230,14230,14240,14230,19
|
|
20240110,132400,533813930,14230,14240,14240,14230,55
|
|
20240110,132300,533030930,14240,14240,14240,14240,28
|
|
20240110,132200,532632210,14240,14230,14240,14230,115
|
|
20240110,132100,530995660,14230,14230,14230,14220,31
|
|
20240110,132000,530554620,14230,14240,14240,14230,232
|
|
20240110,131900,527252390,14240,14230,14240,14230,17
|
|
20240110,131800,527010370,14230,14240,14240,14230,90
|
|
20240110,131700,525729570,14230,14230,14230,14230,72
|
|
20240110,131600,524705010,14220,14230,14230,14220,37
|
|
20240110,131500,524178770,14230,14230,14230,14230,53
|
|
20240110,131400,523424580,14230,14230,14230,14220,31
|
|
20240110,131300,522983470,14220,14210,14220,14210,111
|
|
20240110,131200,521405460,14200,14200,14210,14190,2234
|
|
20240110,131100,489682680,14190,14170,14190,14170,534
|
|
20240110,131000,482110210,14170,14170,14170,14170,44
|
|
20240110,130900,481486730,14170,14170,14170,14160,34
|
|
20240110,130800,481004970,14170,14160,14170,14150,69
|
|
20240110,130700,480027710,14150,14160,14160,14150,90
|
|
20240110,130600,478753320,14160,14150,14160,14150,126
|
|
20240110,130500,476970170,14150,14150,14150,14150,19
|
|
20240110,130400,476701320,14150,14150,14150,14150,10
|
|
20240110,130300,476559820,14140,14150,14150,14140,174
|
|
20240110,130200,474098720,14140,14140,14140,14140,86
|
|
20240110,130100,472882680,14130,14140,14140,14130,19
|
|
20240110,130000,472614030,14130,14130,14130,14130,2
|
|
20240110,125900,472585770,14140,14120,14140,14120,77
|
|
20240110,125800,471497760,14120,14120,14120,14120,26
|
|
20240110,125700,471130640,14110,14120,14130,14110,31
|
|
20240110,125600,470692960,14130,14130,14130,14130,63
|
|
20240110,125500,469802770,14130,14130,14130,14130,4
|
|
20240110,125400,469746250,14130,14130,14130,14130,0
|
|
20240110,125300,469746250,14130,14130,14130,14130,36
|
|
20240110,125200,469237570,14120,14120,14120,14120,21
|
|
20240110,125100,468941050,14120,14120,14120,14120,8
|
|
20240110,125000,468828090,14130,14130,14130,14130,4
|
|
20240110,124900,468771570,14130,14130,14130,14130,26
|
|
20240110,124800,468404190,14130,14120,14130,14120,31
|
|
20240110,124700,467966240,14120,14120,14120,14120,8
|
|
20240110,124600,467853280,14130,14130,14130,14130,25
|
|
20240110,124500,467500030,14110,14130,14130,14110,78
|
|
20240110,124400,466398320,14120,14120,14120,14120,0
|
|
20240110,124300,466398320,14120,14120,14120,14120,22
|
|
20240110,124200,466087680,14120,14120,14130,14120,28
|
|
20240110,124100,465692070,14120,14120,14120,14120,648
|
|
20240110,124000,456542310,14120,14120,14120,14120,0
|
|
20240110,123900,456542310,14120,14120,14120,14120,25
|
|
20240110,123800,456189310,14110,14110,14110,14110,4
|
|
20240110,123700,456132870,14120,14120,14120,14120,57
|
|
20240110,123600,455328030,14120,14120,14120,14120,79
|
|
20240110,123500,454212550,14110,14100,14110,14100,64
|
|
20240110,123400,453309700,14100,14100,14100,14100,0
|
|
20240110,123300,453309700,14100,14100,14100,14100,16
|
|
20240110,123200,453084100,14100,14110,14110,14100,58
|
|
20240110,123100,452265800,14110,14110,14110,14110,15
|
|
20240110,123000,452054150,14110,14110,14110,14110,8
|
|
20240110,122900,451941270,14110,14110,14110,14110,0
|
|
20240110,122800,451941270,14110,14110,14110,14110,28
|
|
20240110,122700,451546190,14100,14100,14100,14100,0
|
|
20240110,122600,451546190,14100,14100,14100,14100,10
|
|
20240110,122500,451405190,14090,14100,14100,14090,77
|
|
20240110,122400,450319630,14100,14110,14110,14100,151
|
|
20240110,122300,448190280,14120,14120,14120,14120,1
|
|
20240110,122200,448176160,14120,14120,14120,14120,5
|
|
20240110,122100,448105560,14120,14120,14120,14120,30
|
|
20240110,122000,447681960,14120,14110,14120,14110,118
|
|
20240110,121900,446016600,14100,14100,14100,14100,1
|
|
20240110,121800,446002500,14110,14110,14110,14110,25
|
|
20240110,121700,445649750,14110,14110,14110,14110,30
|
|
20240110,121600,445226450,14110,14110,14110,14110,10
|
|
20240110,121500,445085350,14110,14110,14110,14100,36
|
|
20240110,121400,444577490,14110,14110,14110,14110,11
|
|
20240110,121300,444422280,14120,14120,14120,14120,0
|
|
20240110,121200,444422280,14120,14110,14120,14110,146
|
|
20240110,121100,442360810,14110,14110,14110,14110,72
|
|
20240110,121000,441344890,14110,14110,14110,14110,19
|
|
20240110,120900,441076800,14100,14100,14100,14100,0
|
|
20240110,120800,441076800,14100,14110,14110,14100,34
|
|
20240110,120700,440597120,14110,14110,14110,14110,0
|
|
20240110,120600,440597120,14110,14110,14110,14110,1
|
|
20240110,120500,440583010,14110,14110,14110,14110,20
|
|
20240110,120400,440300810,14110,14100,14110,14080,86
|
|
20240110,120300,439088300,14100,14100,14100,14100,13
|
|
20240110,120200,438905000,14090,14090,14090,14090,0
|
|
20240110,120100,438905000,14090,14090,14090,14090,2
|
|
20240110,120000,438876820,14090,14090,14090,14090,1
|
|
20240110,115900,438862730,14090,14090,14090,14090,2
|
|
20240110,115800,438834550,14100,14090,14100,14090,4
|
|
20240110,115700,438778170,14100,14100,14100,14090,58
|
|
20240110,115600,437960390,14100,14110,14110,14100,158
|
|
20240110,115500,435731520,14110,14110,14110,14110,2
|
|
20240110,115400,435703300,14110,14100,14120,14100,33
|
|
20240110,115300,435237450,14110,14100,14110,14100,7
|
|
20240110,115200,435138700,14110,14110,14110,14110,4
|
|
20240110,115100,435082260,14110,14110,14110,14110,2
|
|
20240110,115000,435054040,14120,14110,14120,14100,81
|
|
20240110,114900,433911110,14100,14100,14100,14100,252
|
|
20240110,114800,430357910,14100,14110,14110,14100,32
|
|
20240110,114700,429906490,14120,14110,14120,14110,29
|
|
20240110,114600,429497030,14120,14120,14120,14100,28
|
|
20240110,114500,429101710,14110,14110,14110,14110,2
|
|
20240110,114400,429073490,14120,14110,14120,14110,58
|
|
20240110,114300,428255050,14120,14110,14120,14110,55
|
|
20240110,114200,427478670,14110,14110,14120,14110,298
|
|
20240110,114100,423271250,14110,14100,14120,14100,170
|
|
20240110,114000,420872560,14100,14100,14110,14100,45
|
|
20240110,113900,420237810,14110,14100,14110,14100,61
|
|
20240110,113800,419377700,14100,14100,14100,14100,2
|
|
20240110,113700,419349500,14100,14100,14100,14100,2
|
|
20240110,113600,419321300,14100,14100,14110,14100,272
|
|
20240110,113500,415483420,14110,14100,14110,14090,17
|
|
20240110,113400,415243710,14090,14080,14090,14080,8
|
|
20240110,113300,415131040,14080,14080,14080,14070,51
|
|
20240110,113200,414412990,14090,14090,14090,14090,1
|
|
20240110,113100,414398900,14060,14090,14100,14060,115
|
|
20240110,113000,412780920,14100,14090,14100,14090,48
|
|
20240110,112900,412104490,14080,14090,14090,14080,63
|
|
20240110,112800,411216850,14090,14060,14100,14060,228
|
|
20240110,112700,408005810,14060,14050,14060,14050,50
|
|
20240110,112600,407302830,14050,14060,14060,14050,27
|
|
20240110,112500,406923230,14040,14040,14040,14040,4
|
|
20240110,112400,406867070,14030,14050,14060,14030,6
|
|
20240110,112300,406782800,14060,14060,14070,14060,31
|
|
20240110,112200,406346660,14070,14080,14080,14070,153
|
|
20240110,112100,404193910,14090,14090,14090,14090,15
|
|
20240110,112000,403982560,14090,14100,14100,14090,67
|
|
20240110,111900,403037880,14100,14050,14100,14050,589
|
|
20240110,111800,394738910,14060,14000,14060,14000,818
|
|
20240110,111700,383277900,14000,13990,14010,13990,434
|
|
20240110,111600,377198700,13990,14000,14000,13990,33
|
|
20240110,111500,376736720,14000,14010,14010,13990,222
|
|
20240110,111400,373627960,14010,14000,14010,14000,228
|
|
20240110,111300,370435650,13990,13990,13990,13990,18
|
|
20240110,111200,370183830,14000,13990,14000,13930,189
|
|
20240110,111100,367547820,13990,14050,14050,13990,209
|
|
20240110,111000,364623450,14050,14060,14060,14050,181
|
|
20240110,110900,362080380,14060,14070,14070,14060,55
|
|
20240110,110800,361306580,14060,14060,14060,14060,3
|
|
20240110,110700,361264400,14060,14070,14070,14060,15
|
|
20240110,110600,361053370,14080,14090,14090,14080,213
|
|
20240110,110500,358054160,14090,14090,14100,14090,63
|
|
20240110,110400,357166000,14100,14100,14110,14100,211
|
|
20240110,110300,354190890,14100,14100,14100,14100,107
|
|
20240110,110200,352682190,14090,14090,14100,14090,71
|
|
20240110,110100,351681290,14080,14080,14080,14080,4
|
|
20240110,110000,351624970,14080,14080,14100,14080,109
|
|
20240110,105900,350090170,14080,14080,14080,14080,20
|
|
20240110,105800,349808570,14100,14080,14100,14080,117
|
|
20240110,105700,348159820,14080,14060,14080,14060,227
|
|
20240110,105600,344964500,14060,14060,14060,14060,4
|
|
20240110,105500,344908260,14060,14060,14070,14060,29
|
|
20240110,105400,344500270,14050,14060,14060,14050,23
|
|
20240110,105300,344177090,14060,14060,14060,14060,2
|
|
20240110,105200,344148970,14070,14070,14080,14060,561
|
|
20240110,105100,336252790,14070,14060,14070,14060,37
|
|
20240110,105000,335732320,14070,14060,14070,14060,161
|
|
20240110,104900,333467610,14050,14030,14060,14030,2928
|
|
20240110,104800,292334590,14030,14020,14030,14020,146
|
|
20240110,104700,290286490,14020,14020,14020,14010,45
|
|
20240110,104600,289655610,14020,14000,14020,14000,734
|
|
20240110,104500,279379280,14000,13990,14000,13980,125
|
|
20240110,104400,277630190,13980,13950,13980,13950,764
|
|
20240110,104300,266960850,13940,13930,13950,13930,125
|
|
20240110,104200,265218590,13920,13920,13920,13910,68
|
|
20240110,104100,264272050,13920,13930,13930,13920,26
|
|
20240110,104000,263910120,13910,13900,13910,13900,11
|
|
20240110,103900,263757130,13900,13870,13900,13860,1226
|
|
20240110,103800,246735510,13870,13880,13880,13870,36
|
|
20240110,103700,246235850,13890,13870,13890,13870,28
|
|
20240110,103600,245846980,13890,13890,13890,13890,23
|
|
20240110,103500,245527510,13890,13890,13890,13890,2
|
|
20240110,103400,245499730,13900,13890,13900,13870,307
|
|
20240110,103300,241240730,13890,13880,13890,13880,11
|
|
20240110,103200,241087960,13890,13880,13890,13880,5
|
|
20240110,103100,241018530,13890,13880,13890,13880,107
|
|
20240110,103000,239533360,13870,13880,13880,13870,44
|
|
20240110,102900,238922760,13880,13890,13890,13880,29
|
|
20240110,102800,238520170,13900,13890,13900,13890,5
|
|
20240110,102700,238450710,13900,13880,13900,13880,31
|
|
20240110,102600,238020150,13870,13880,13880,13870,46
|
|
20240110,102500,237381930,13900,13880,13900,13880,32
|
|
20240110,102400,236937180,13890,13940,13950,13890,89
|
|
20240110,102300,235697620,13950,13950,13960,13950,152
|
|
20240110,102200,233577010,13960,13910,13960,13910,551
|
|
20240110,102100,225899930,13910,13890,13910,13890,438
|
|
20240110,102000,219813860,13880,13870,13880,13870,107
|
|
20240110,101900,218328730,13870,13860,13870,13860,88
|
|
20240110,101800,217108240,13860,13860,13860,13860,2
|
|
20240110,101700,217080520,13860,13870,13870,13860,388
|
|
20240110,101600,211701140,13870,13870,13870,13870,33
|
|
20240110,101500,211243430,13870,13870,13870,13870,2
|
|
20240110,101400,211215690,13870,13870,13870,13870,5
|
|
20240110,101300,211146340,13880,13870,13880,13870,95
|
|
20240110,101200,209828200,13870,13880,13880,13870,5
|
|
20240110,101100,209758820,13870,13880,13880,13870,29
|
|
20240110,101000,209356330,13880,13860,13880,13860,76
|
|
20240110,100900,208301970,13860,13850,13880,13850,396
|
|
20240110,100800,202815480,13840,13830,13850,13830,121
|
|
20240110,100700,201139940,13830,13830,13850,13820,134
|
|
20240110,100600,199285600,13820,13790,13830,13790,35
|
|
20240110,100500,198802240,13790,13790,13810,13790,175
|
|
20240110,100400,196385800,13790,13790,13800,13790,1048
|
|
20240110,100300,181924720,13780,13790,13790,13780,48
|
|
20240110,100200,181262820,13780,13790,13790,13780,38
|
|
20240110,100100,180738840,13790,13790,13790,13780,47
|
|
20240110,100000,180090730,13780,13780,13790,13780,40
|
|
20240110,095900,179539210,13770,13760,13790,13760,559
|
|
20240110,095800,171846020,13770,13780,13790,13750,1062
|
|
20240110,095700,157222370,13770,13780,13780,13770,38
|
|
20240110,095600,156698770,13770,13750,13780,13750,227
|
|
20240110,095500,153571070,13740,13740,13780,13740,172
|
|
20240110,095400,151202820,13750,13730,13770,13730,443
|
|
20240110,095300,145109920,13720,13710,13720,13700,801
|
|
20240110,095200,134132180,13710,13720,13730,13690,716
|
|
20240110,095100,124321950,13720,13700,13720,13700,324
|
|
20240110,095000,119876950,13700,13700,13700,13690,620
|
|
20240110,094900,111387600,13700,13690,13700,13690,87
|
|
20240110,094800,110195720,13690,13700,13700,13690,129
|
|
20240110,094700,108428440,13700,13740,13740,13700,736
|
|
20240110,094600,98339470,13730,13730,13750,13730,18
|
|
20240110,094500,98092130,13730,13720,13730,13720,36
|
|
20240110,094400,97597900,13720,13690,13720,13690,189
|
|
20240110,094300,95005330,13690,13690,13690,13690,4
|
|
20240110,094200,94950570,13690,13700,13710,13690,107
|
|
20240110,094100,93484750,13700,13700,13700,13690,429
|
|
20240110,094000,87608890,13690,13730,13730,13690,802
|
|
20240110,093900,76619600,13730,13710,13730,13710,35
|
|
20240110,093800,76139120,13720,13700,13720,13700,237
|
|
20240110,093700,72887540,13710,13720,13720,13710,291
|
|
20240110,093600,68895220,13730,13740,13750,13720,335
|
|
20240110,093500,64295210,13730,13690,13730,13690,522
|
|
20240110,093400,57142810,13690,13690,13700,13690,310
|
|
20240110,093300,52898840,13690,13690,13700,13690,19
|
|
20240110,093200,52638720,13700,13720,13720,13700,799
|
|
20240110,093100,41686320,13720,13730,13730,13710,1313
|
|
20240110,093000,23678050,13720,13720,13720,13720,2
|
|
20240110,092900,23650610,13720,13730,13740,13720,53
|
|
20240110,092800,22922460,13740,13720,13740,13720,176
|
|
20240110,092700,20506060,13720,13720,13720,13720,57
|
|
20240110,092600,19724020,13720,13720,13720,13720,85
|
|
20240110,092500,18557820,13720,13720,13720,13720,2
|
|
20240110,092400,18530380,13740,13730,13740,13720,21
|
|
20240110,092300,18242000,13720,13720,13720,13720,6
|
|
20240110,092200,18159680,13720,13730,13740,13720,10
|
|
20240110,092100,18022430,13720,13720,13740,13720,89
|
|
20240110,092000,16800760,13720,13710,13720,13710,12
|
|
20240110,091900,16636230,13710,13700,13720,13690,12
|
|
20240110,091800,16471770,13700,13690,13700,13690,41
|
|
20240110,091700,15910340,13690,13680,13690,13680,40
|
|
20240110,091600,15363060,13680,13680,13680,13680,3
|
|
20240110,091500,15322020,13680,13680,13680,13680,35
|
|
20240110,091400,14843220,13700,13670,13700,13670,77
|
|
20240110,091300,13789640,13700,13690,13700,13690,50
|
|
20240110,091200,13104940,13700,13660,13700,13660,219
|
|
20240110,091100,10107480,13650,13660,13660,13650,402
|
|
20240110,091000,4616180,13660,13680,13680,13660,7
|
|
20240110,090900,4520450,13680,13690,13690,13680,166
|
|
20240110,090800,2247990,13700,13700,13700,13700,2
|
|
20240110,090700,2220590,13690,13690,13690,13690,13
|
|
20240110,090600,2042620,13730,13730,13730,13730,0
|
|
20240110,090500,2042620,13730,13720,13730,13720,100
|
|
20240110,090400,669750,13730,13730,13730,13730,0
|
|
20240110,090300,669750,13730,13730,13730,13730,0
|
|
20240110,090200,669750,13730,13680,13730,13680,8
|
|
20240110,090100,560140,13730,13690,13730,13690,6
|
|
20240110,090000,477960,13740,13650,13740,13650,35
|