584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184100,1091249760,14590,14590,14590,14590,688
|
|
20240104,184000,1091249760,14590,14590,14590,14590,0
|
|
20240104,183900,1091249760,14590,14590,14590,14590,0
|
|
20240104,183800,1091249760,14590,14590,14590,14590,0
|
|
20240104,183700,1091249760,14590,14590,14590,14590,0
|
|
20240104,183600,1091249760,14590,14590,14590,14590,0
|
|
20240104,183500,1091249760,14590,14590,14590,14590,0
|
|
20240104,183400,1091249760,14590,14590,14590,14590,0
|
|
20240104,183300,1091249760,14590,14590,14590,14590,0
|
|
20240104,183200,1091249760,14590,14590,14590,14590,0
|
|
20240104,183100,1091249760,14590,14590,14590,14590,0
|
|
20240104,183000,1091249760,14590,14590,14590,14590,0
|
|
20240104,182900,1091249760,14590,14590,14590,14590,0
|
|
20240104,182800,1091249760,14590,14590,14590,14590,0
|
|
20240104,182700,1091249760,14590,14590,14590,14590,0
|
|
20240104,182600,1091249760,14590,14590,14590,14590,0
|
|
20240104,182500,1091249760,14590,14590,14590,14590,0
|
|
20240104,182400,1091249760,14590,14590,14590,14590,0
|
|
20240104,182300,1091249760,14590,14590,14590,14590,0
|
|
20240104,182200,1091249760,14590,14590,14590,14590,0
|
|
20240104,182100,1091249760,14590,14590,14590,14590,0
|
|
20240104,182000,1091249760,14590,14590,14590,14590,0
|
|
20240104,181900,1091249760,14590,14590,14590,14590,0
|
|
20240104,181800,1091249760,14590,14590,14590,14590,0
|
|
20240104,181700,1091249760,14590,14590,14590,14590,0
|
|
20240104,181600,1091249760,14590,14590,14590,14590,0
|
|
20240104,181500,1091249760,14590,14590,14590,14590,0
|
|
20240104,181400,1091249760,14590,14590,14590,14590,0
|
|
20240104,181300,1091249760,14590,14590,14590,14590,0
|
|
20240104,181200,1091249760,14590,14590,14590,14590,0
|
|
20240104,181100,1091249760,14590,14590,14590,14590,688
|
|
20240104,181000,1091249760,14590,14590,14590,14590,0
|
|
20240104,180900,1091249760,14590,14590,14590,14590,0
|
|
20240104,180800,1091249760,14590,14590,14590,14590,0
|
|
20240104,180700,1091249760,14590,14590,14590,14590,0
|
|
20240104,180600,1091249760,14590,14590,14590,14590,0
|
|
20240104,180500,1091249760,14590,14590,14590,14590,0
|
|
20240104,180400,1091249760,14590,14590,14590,14590,0
|
|
20240104,180300,1091249760,14590,14590,14590,14590,0
|
|
20240104,180200,1091249760,14590,14590,14590,14590,0
|
|
20240104,180100,1091249760,14590,14590,14590,14590,0
|
|
20240104,180000,1091249760,14590,14590,14590,14590,0
|
|
20240104,175900,1091249760,14590,14590,14590,14590,0
|
|
20240104,175800,1091249760,14590,14590,14590,14590,0
|
|
20240104,175700,1091249760,14590,14590,14590,14590,0
|
|
20240104,175600,1091249760,14590,14590,14590,14590,0
|
|
20240104,175500,1091249760,14590,14590,14590,14590,0
|
|
20240104,175400,1091249760,14590,14590,14590,14590,0
|
|
20240104,175300,1091249760,14590,14590,14590,14590,0
|
|
20240104,175200,1091249760,14590,14590,14590,14590,0
|
|
20240104,175100,1091249760,14590,14590,14590,14590,0
|
|
20240104,175000,1091249760,14590,14590,14590,14590,0
|
|
20240104,174900,1091249760,14590,14590,14590,14590,0
|
|
20240104,174800,1091249760,14590,14590,14590,14590,0
|
|
20240104,174700,1091249760,14590,14590,14590,14590,0
|
|
20240104,174600,1091249760,14590,14590,14590,14590,0
|
|
20240104,174500,1091249760,14590,14590,14590,14590,0
|
|
20240104,174400,1091249760,14590,14590,14590,14590,0
|
|
20240104,174300,1091249760,14590,14590,14590,14590,0
|
|
20240104,174200,1091249760,14590,14590,14590,14590,0
|
|
20240104,174100,1091249760,14590,14590,14590,14590,688
|
|
20240104,174000,1091249760,14590,14590,14590,14590,0
|
|
20240104,173900,1091249760,14590,14590,14590,14590,0
|
|
20240104,173800,1091249760,14590,14590,14590,14590,0
|
|
20240104,173700,1091249760,14590,14590,14590,14590,0
|
|
20240104,173600,1091249760,14590,14590,14590,14590,0
|
|
20240104,173500,1091249760,14590,14590,14590,14590,0
|
|
20240104,173400,1091249760,14590,14590,14590,14590,0
|
|
20240104,173300,1091249760,14590,14590,14590,14590,0
|
|
20240104,173200,1091249760,14590,14590,14590,14590,0
|
|
20240104,173100,1091249760,14590,14590,14590,14590,0
|
|
20240104,173000,1091249760,14590,14590,14590,14590,0
|
|
20240104,172900,1091249760,14590,14590,14590,14590,0
|
|
20240104,172800,1091249760,14590,14590,14590,14590,0
|
|
20240104,172700,1091249760,14590,14590,14590,14590,0
|
|
20240104,172600,1091249760,14590,14590,14590,14590,0
|
|
20240104,172500,1091249760,14590,14590,14590,14590,0
|
|
20240104,172400,1091249760,14590,14590,14590,14590,0
|
|
20240104,172300,1091249760,14590,14590,14590,14590,0
|
|
20240104,172200,1091249760,14590,14590,14590,14590,0
|
|
20240104,172100,1091249760,14590,14590,14590,14590,0
|
|
20240104,172000,1091249760,14590,14590,14590,14590,0
|
|
20240104,171900,1091249760,14590,14590,14590,14590,0
|
|
20240104,171800,1091249760,14590,14590,14590,14590,0
|
|
20240104,171700,1091249760,14590,14590,14590,14590,0
|
|
20240104,171600,1091249760,14590,14590,14590,14590,0
|
|
20240104,171500,1091249760,14590,14590,14590,14590,0
|
|
20240104,171400,1091249760,14590,14590,14590,14590,0
|
|
20240104,171300,1091249760,14590,14590,14590,14590,0
|
|
20240104,171200,1091249760,14590,14590,14590,14590,0
|
|
20240104,171100,1091249760,14590,14590,14590,14590,688
|
|
20240104,171000,1091249760,14590,14590,14590,14590,0
|
|
20240104,170900,1091249760,14590,14590,14590,14590,0
|
|
20240104,170800,1091249760,14590,14590,14590,14590,0
|
|
20240104,170700,1091249760,14590,14590,14590,14590,0
|
|
20240104,170600,1091249760,14590,14590,14590,14590,0
|
|
20240104,170500,1091249760,14590,14590,14590,14590,0
|
|
20240104,170400,1091249760,14590,14590,14590,14590,0
|
|
20240104,170300,1091249760,14590,14590,14590,14590,0
|
|
20240104,170200,1091249760,14590,14590,14590,14590,0
|
|
20240104,170100,1091249760,14590,14590,14590,14590,0
|
|
20240104,170000,1091249760,14590,14590,14590,14590,0
|
|
20240104,165900,1091249760,14590,14590,14590,14590,0
|
|
20240104,165800,1091249760,14590,14590,14590,14590,0
|
|
20240104,165700,1091249760,14590,14590,14590,14590,0
|
|
20240104,165600,1091249760,14590,14590,14590,14590,0
|
|
20240104,165500,1091249760,14590,14590,14590,14590,0
|
|
20240104,165400,1091249760,14590,14590,14590,14590,0
|
|
20240104,165300,1091249760,14590,14590,14590,14590,0
|
|
20240104,165200,1091249760,14590,14590,14590,14590,0
|
|
20240104,165100,1091249760,14590,14590,14590,14590,0
|
|
20240104,165000,1091249760,14590,14590,14590,14590,0
|
|
20240104,164900,1091249760,14590,14590,14590,14590,0
|
|
20240104,164800,1091249760,14590,14590,14590,14590,0
|
|
20240104,164700,1091249760,14590,14590,14590,14590,0
|
|
20240104,164600,1091249760,14590,14590,14590,14590,0
|
|
20240104,164500,1091249760,14590,14590,14590,14590,0
|
|
20240104,164400,1091249760,14590,14590,14590,14590,0
|
|
20240104,164300,1091249760,14590,14590,14590,14590,0
|
|
20240104,164200,1091249760,14590,14590,14590,14590,0
|
|
20240104,164100,1091249760,14590,14590,14590,14590,688
|
|
20240104,164000,1091249760,14590,14590,14590,14590,0
|
|
20240104,163900,1091249760,14590,14590,14590,14590,0
|
|
20240104,163800,1091249760,14590,14590,14590,14590,0
|
|
20240104,163700,1091249760,14590,14590,14590,14590,0
|
|
20240104,163600,1091249760,14590,14590,14590,14590,0
|
|
20240104,163500,1091249760,14590,14590,14590,14590,0
|
|
20240104,163400,1091249760,14590,14590,14590,14590,0
|
|
20240104,163300,1091249760,14590,14590,14590,14590,0
|
|
20240104,163200,1091249760,14590,14590,14590,14590,0
|
|
20240104,163100,1091249760,14590,14590,14590,14590,0
|
|
20240104,163000,1091249760,14590,14590,14590,14590,0
|
|
20240104,162900,1091249760,14590,14590,14590,14590,0
|
|
20240104,162800,1091249760,14590,14590,14590,14590,0
|
|
20240104,162700,1091249760,14590,14590,14590,14590,0
|
|
20240104,162600,1091249760,14590,14590,14590,14590,0
|
|
20240104,162500,1091249760,14590,14590,14590,14590,0
|
|
20240104,162400,1091249760,14590,14590,14590,14590,0
|
|
20240104,162300,1091249760,14590,14590,14590,14590,0
|
|
20240104,162200,1091249760,14590,14590,14590,14590,0
|
|
20240104,162100,1091249760,14590,14590,14590,14590,0
|
|
20240104,162000,1091249760,14590,14590,14590,14590,0
|
|
20240104,161900,1091249760,14590,14590,14590,14590,0
|
|
20240104,161800,1091249760,14590,14590,14590,14590,0
|
|
20240104,161700,1091249760,14590,14590,14590,14590,0
|
|
20240104,161600,1091249760,14590,14590,14590,14590,0
|
|
20240104,161500,1091249760,14590,14590,14590,14590,0
|
|
20240104,161400,1091249760,14590,14590,14590,14590,0
|
|
20240104,161300,1091249760,14590,14590,14590,14590,0
|
|
20240104,161200,1091249760,14590,14590,14590,14590,0
|
|
20240104,161100,1091249760,14590,14590,14590,14590,688
|
|
20240104,161000,1091249760,14590,14590,14590,14590,0
|
|
20240104,160900,1091249760,14590,14590,14590,14590,0
|
|
20240104,160800,1091249760,14590,14590,14590,14590,0
|
|
20240104,160700,1091249760,14590,14590,14590,14590,0
|
|
20240104,160600,1091249760,14590,14590,14590,14590,0
|
|
20240104,160500,1091249760,14590,14590,14590,14590,0
|
|
20240104,160400,1091249760,14590,14590,14590,14590,0
|
|
20240104,160300,1091249760,14590,14590,14590,14590,0
|
|
20240104,160200,1091249760,14590,14590,14590,14590,0
|
|
20240104,160100,1091249760,14590,14590,14590,14590,0
|
|
20240104,160000,1091249760,14590,14590,14590,14590,0
|
|
20240104,155900,1091249760,14590,14590,14590,14590,0
|
|
20240104,155800,1091249760,14590,14590,14590,14590,0
|
|
20240104,155700,1091249760,14590,14590,14590,14590,0
|
|
20240104,155600,1091249760,14590,14590,14590,14590,0
|
|
20240104,155500,1091249760,14590,14590,14590,14590,0
|
|
20240104,155400,1091249760,14590,14590,14590,14590,0
|
|
20240104,155300,1091249760,14590,14590,14590,14590,0
|
|
20240104,155200,1091249760,14590,14590,14590,14590,0
|
|
20240104,155100,1091249760,14590,14590,14590,14590,0
|
|
20240104,155000,1091249760,14590,14590,14590,14590,0
|
|
20240104,154900,1091249760,14590,14590,14590,14590,0
|
|
20240104,154800,1091249760,14590,14590,14590,14590,0
|
|
20240104,154700,1091249760,14590,14590,14590,14590,0
|
|
20240104,154600,1091249760,14590,14590,14590,14590,0
|
|
20240104,154500,1091249760,14590,14590,14590,14590,0
|
|
20240104,154400,1091249760,14590,14590,14590,14590,0
|
|
20240104,154300,1091249760,14590,14590,14590,14590,0
|
|
20240104,154200,1091249760,14590,14590,14590,14590,0
|
|
20240104,154100,1091249760,14590,14590,14590,14590,688
|
|
20240104,154000,1091249760,14590,14590,14590,14590,0
|
|
20240104,153900,1091249760,14590,14590,14590,14590,0
|
|
20240104,153800,1091249760,14590,14590,14590,14590,0
|
|
20240104,153700,1091249760,14590,14590,14590,14590,0
|
|
20240104,153600,1091249760,14590,14590,14590,14590,0
|
|
20240104,153500,1091249760,14590,14590,14590,14590,0
|
|
20240104,153400,1091249760,14590,14590,14590,14590,0
|
|
20240104,153300,1091249760,14590,14590,14590,14590,0
|
|
20240104,153200,1091249760,14590,14590,14590,14590,0
|
|
20240104,153100,1091249760,14590,14590,14590,14590,0
|
|
20240104,153000,1091249760,14590,14590,14590,14590,688
|
|
20240104,152900,1081211840,14580,14580,14580,14580,0
|
|
20240104,152800,1081211840,14580,14580,14580,14580,0
|
|
20240104,152700,1081211840,14580,14580,14580,14580,0
|
|
20240104,152600,1081211840,14580,14580,14580,14580,0
|
|
20240104,152500,1081211840,14580,14580,14580,14580,0
|
|
20240104,152400,1081211840,14580,14580,14580,14580,0
|
|
20240104,152300,1081211840,14580,14580,14580,14580,0
|
|
20240104,152200,1081211840,14580,14580,14580,14580,0
|
|
20240104,152100,1081211840,14580,14580,14580,14580,0
|
|
20240104,152000,1081211840,14580,14580,14580,14580,0
|
|
20240104,151900,1081211840,14580,14610,14620,14580,243
|
|
20240104,151800,1077660940,14620,14610,14620,14610,201
|
|
20240104,151700,1074722680,14610,14620,14620,14600,168
|
|
20240104,151600,1072268100,14620,14610,14620,14610,565
|
|
20240104,151500,1064008820,14600,14600,14610,14600,152
|
|
20240104,151400,1061789180,14600,14600,14600,14600,217
|
|
20240104,151300,1058620980,14620,14610,14620,14610,183
|
|
20240104,151200,1055945630,14610,14610,14610,14610,245
|
|
20240104,151100,1052366180,14610,14610,14610,14610,35
|
|
20240104,151000,1051854830,14610,14610,14610,14610,49
|
|
20240104,150900,1051138940,14610,14600,14610,14600,258
|
|
20240104,150800,1047369580,14610,14610,14610,14610,212
|
|
20240104,150700,1044272260,14610,14610,14610,14610,70
|
|
20240104,150600,1043249560,14620,14610,14620,14610,14
|
|
20240104,150500,1043044920,14610,14610,14610,14610,0
|
|
20240104,150400,1043044920,14610,14630,14630,14610,384
|
|
20240104,150300,1037434540,14630,14630,14630,14630,581
|
|
20240104,150200,1028934510,14620,14620,14620,14620,98
|
|
20240104,150100,1027501750,14620,14620,14630,14620,227
|
|
20240104,150000,1024182570,14630,14650,14650,14630,213
|
|
20240104,145900,1021066140,14630,14660,14660,14630,542
|
|
20240104,145800,1013136410,14660,14660,14660,14660,90
|
|
20240104,145700,1011817010,14670,14660,14670,14660,86
|
|
20240104,145600,1010555830,14660,14660,14660,14660,33
|
|
20240104,145500,1010072050,14660,14660,14660,14660,81
|
|
20240104,145400,1008884590,14670,14640,14670,14630,457
|
|
20240104,145300,1002195630,14670,14670,14670,14660,178
|
|
20240104,145200,999584680,14680,14660,14680,14660,88
|
|
20240104,145100,998294210,14680,14640,14680,14640,170
|
|
20240104,145000,995802950,14640,14610,14640,14610,202
|
|
20240104,144900,992849100,14610,14610,14610,14600,203
|
|
20240104,144800,989884220,14600,14600,14600,14600,108
|
|
20240104,144700,988307420,14600,14580,14600,14580,229
|
|
20240104,144600,984966340,14580,14660,14660,14580,4896
|
|
20240104,144500,913262660,14660,14660,14660,14660,100
|
|
20240104,144400,911796660,14660,14670,14670,14660,506
|
|
20240104,144300,904376900,14670,14680,14680,14670,69
|
|
20240104,144200,903364660,14680,14680,14680,14680,135
|
|
20240104,144100,901382860,14680,14700,14700,14680,516
|
|
20240104,144000,893804340,14700,14700,14700,14700,33
|
|
20240104,143900,893319240,14700,14690,14700,14690,38
|
|
20240104,143800,892760660,14690,14690,14690,14690,0
|
|
20240104,143700,892760660,14690,14690,14690,14690,122
|
|
20240104,143600,890968480,14690,14690,14690,14690,0
|
|
20240104,143500,890968480,14690,14690,14690,14690,5
|
|
20240104,143400,890895030,14700,14700,14700,14700,265
|
|
20240104,143300,886999530,14700,14710,14710,14700,12
|
|
20240104,143200,886823020,14710,14710,14710,14710,38
|
|
20240104,143100,886264040,14710,14710,14710,14710,5
|
|
20240104,143000,886190490,14710,14710,14710,14710,51
|
|
20240104,142900,885440280,14710,14770,14770,14710,1031
|
|
20240104,142800,870255040,14770,14770,14770,14770,0
|
|
20240104,142700,870255040,14770,14770,14770,14770,0
|
|
20240104,142600,870255040,14770,14770,14770,14770,187
|
|
20240104,142500,867493050,14770,14770,14770,14770,264
|
|
20240104,142400,863593770,14770,14770,14770,14770,39
|
|
20240104,142300,863017740,14760,14750,14760,14750,52
|
|
20240104,142200,862250370,14750,14740,14750,14730,216
|
|
20240104,142100,859064870,14730,14730,14730,14730,6
|
|
20240104,142000,858976490,14720,14720,14720,14720,0
|
|
20240104,141900,858976490,14720,14720,14740,14720,196
|
|
20240104,141800,856087510,14720,14720,14740,14720,51
|
|
20240104,141700,855336050,14730,14730,14730,14730,9
|
|
20240104,141600,855203480,14730,14710,14730,14710,38
|
|
20240104,141500,854643920,14710,14740,14740,14710,203
|
|
20240104,141400,851654880,14740,14740,14740,14740,35
|
|
20240104,141300,851138980,14740,14740,14740,14740,118
|
|
20240104,141200,849399660,14740,14740,14740,14740,33
|
|
20240104,141100,848913240,14720,14730,14730,14720,89
|
|
20240104,141000,847602480,14730,14730,14730,14730,32
|
|
20240104,140900,847131120,14730,14720,14730,14720,61
|
|
20240104,140800,846232700,14710,14710,14710,14710,29
|
|
20240104,140700,845806110,14710,14710,14710,14710,1
|
|
20240104,140600,845791400,14710,14710,14710,14710,1
|
|
20240104,140500,845776690,14710,14720,14720,14710,62
|
|
20240104,140400,844864660,14710,14710,14710,14710,2
|
|
20240104,140300,844835240,14720,14720,14720,14720,56
|
|
20240104,140200,844010920,14720,14720,14720,14720,300
|
|
20240104,140100,839594920,14710,14720,14720,14710,2
|
|
20240104,140000,839565490,14730,14710,14730,14710,33
|
|
20240104,135900,839079820,14700,14710,14710,14700,150
|
|
20240104,135800,836874800,14720,14740,14740,14720,65
|
|
20240104,135700,835917800,14720,14720,14720,14720,2
|
|
20240104,135600,835888360,14740,14740,14740,14740,57
|
|
20240104,135500,835048180,14730,14730,14730,14730,0
|
|
20240104,135400,835048180,14730,14730,14730,14730,0
|
|
20240104,135300,835048180,14730,14740,14740,14730,47
|
|
20240104,135200,834355420,14740,14740,14740,14740,11
|
|
20240104,135100,834193280,14740,14740,14740,14740,10
|
|
20240104,135000,834045880,14730,14740,14740,14730,153
|
|
20240104,134900,831791660,14740,14730,14740,14730,15
|
|
20240104,134800,831570610,14740,14740,14740,14740,12
|
|
20240104,134700,831393730,14740,14740,14740,14740,10
|
|
20240104,134600,831246330,14730,14730,14730,14730,2
|
|
20240104,134500,831216870,14740,14740,14740,14740,10
|
|
20240104,134400,831069470,14740,14740,14740,14740,11
|
|
20240104,134300,830907330,14730,14730,14730,14730,1
|
|
20240104,134200,830892600,14740,14740,14740,14740,10
|
|
20240104,134100,830745200,14740,14740,14740,14740,10
|
|
20240104,134000,830597800,14740,14730,14740,14730,20
|
|
20240104,133900,830303080,14730,14730,14730,14730,1
|
|
20240104,133800,830288350,14720,14730,14730,14720,143
|
|
20240104,133700,828183280,14730,14730,14730,14730,35
|
|
20240104,133600,827667730,14730,14730,14730,14730,10
|
|
20240104,133500,827520430,14730,14730,14730,14730,32
|
|
20240104,133400,827049070,14730,14740,14740,14730,12
|
|
20240104,133300,826872210,14730,14740,14740,14730,112
|
|
20240104,133200,825222330,14740,14750,14750,14740,61
|
|
20240104,133100,824323090,14740,14740,14740,14740,0
|
|
20240104,133000,824323090,14740,14750,14750,14740,166
|
|
20240104,132900,821875450,14740,14760,14760,14740,152
|
|
20240104,132800,819634710,14760,14760,14760,14760,61
|
|
20240104,132700,818734350,14760,14760,14760,14760,69
|
|
20240104,132600,817715910,14760,14760,14760,14760,0
|
|
20240104,132500,817715910,14760,14760,14760,14760,22
|
|
20240104,132400,817391190,14760,14760,14760,14760,123
|
|
20240104,132300,815575710,14760,14740,14770,14740,282
|
|
20240104,132200,811416900,14740,14740,14740,14740,188
|
|
20240104,132100,808645780,14740,14730,14740,14730,13
|
|
20240104,132000,808454180,14730,14730,14730,14730,12
|
|
20240104,131900,808277420,14740,14740,14740,14740,10
|
|
20240104,131800,808130020,14740,14740,14740,14730,187
|
|
20240104,131700,805373840,14740,14730,14740,14730,19
|
|
20240104,131600,805093870,14730,14730,14730,14730,6
|
|
20240104,131500,805005490,14730,14730,14730,14730,10
|
|
20240104,131400,804858190,14720,14720,14720,14720,47
|
|
20240104,131300,804166350,14720,14720,14720,14720,10
|
|
20240104,131200,804019150,14710,14710,14710,14710,0
|
|
20240104,131100,804019150,14710,14710,14710,14710,45
|
|
20240104,131000,803357200,14710,14710,14710,14710,12
|
|
20240104,130900,803180680,14700,14700,14700,14700,31
|
|
20240104,130800,802724980,14720,14720,14720,14720,45
|
|
20240104,130700,802062580,14720,14720,14720,14720,0
|
|
20240104,130600,802062580,14720,14720,14720,14720,21
|
|
20240104,130500,801753460,14730,14730,14730,14730,0
|
|
20240104,130400,801753460,14730,14730,14730,14730,85
|
|
20240104,130300,800501410,14730,14720,14730,14720,8
|
|
20240104,130200,800383580,14720,14710,14720,14710,14
|
|
20240104,130100,800177520,14710,14710,14710,14710,44
|
|
20240104,130000,799530280,14690,14710,14710,14690,3
|
|
20240104,125900,799486190,14710,14710,14710,14710,8
|
|
20240104,125800,799368510,14710,14710,14710,14690,469
|
|
20240104,125700,792477980,14710,14710,14710,14710,0
|
|
20240104,125600,792477980,14710,14700,14710,14700,85
|
|
20240104,125500,791228370,14720,14720,14720,14700,49
|
|
20240104,125400,790507130,14720,14720,14720,14720,45
|
|
20240104,125300,789844730,14720,14730,14730,14720,13
|
|
20240104,125200,789653270,14730,14720,14730,14720,12
|
|
20240104,125100,789476530,14720,14730,14730,14720,62
|
|
20240104,125000,788563780,14730,14730,14730,14730,8
|
|
20240104,124900,788445940,14720,14720,14720,14720,2
|
|
20240104,124800,788416500,14720,14720,14720,14720,46
|
|
20240104,124700,787739380,14700,14730,14730,14700,313
|
|
20240104,124600,783137920,14700,14700,14700,14700,2
|
|
20240104,124500,783108520,14730,14730,14730,14730,45
|
|
20240104,124400,782445670,14730,14740,14740,14730,49
|
|
20240104,124300,781723800,14740,14740,14740,14740,14
|
|
20240104,124200,781517440,14730,14740,14740,14730,36
|
|
20240104,124100,780986820,14740,14740,14740,14740,10
|
|
20240104,124000,780839420,14740,14740,14740,14740,50
|
|
20240104,123900,780102420,14740,14740,14740,14730,24
|
|
20240104,123800,779748680,14740,14740,14740,14740,85
|
|
20240104,123700,778495780,14740,14740,14740,14740,10
|
|
20240104,123600,778348380,14740,14740,14740,14740,11
|
|
20240104,123500,778186240,14730,14740,14740,14730,47
|
|
20240104,123400,777493480,14740,14740,14740,14740,384
|
|
20240104,123300,771833320,14740,14740,14740,14740,45
|
|
20240104,123200,771170020,14740,14730,14740,14730,70
|
|
20240104,123100,770138340,14730,14720,14730,14720,10
|
|
20240104,123000,769991060,14710,14710,14710,14710,21
|
|
20240104,122900,769682150,14710,14700,14710,14700,224
|
|
20240104,122800,766388460,14700,14700,14700,14700,106
|
|
20240104,122700,764830260,14690,14700,14700,14690,12
|
|
20240104,122600,764653880,14690,14700,14700,14690,37
|
|
20240104,122500,764110130,14700,14700,14700,14700,49
|
|
20240104,122400,763389830,14700,14680,14700,14680,40
|
|
20240104,122300,762802030,14700,14690,14700,14690,83
|
|
20240104,122200,761582090,14690,14700,14700,14690,55
|
|
20240104,122100,760774060,14700,14670,14700,14670,960
|
|
20240104,122000,746669660,14680,14680,14680,14680,11
|
|
20240104,121900,746508180,14660,14660,14660,14660,211
|
|
20240104,121800,743414920,14660,14670,14670,14660,281
|
|
20240104,121700,739294000,14670,14670,14670,14670,2
|
|
20240104,121600,739264660,14690,14690,14690,14690,57
|
|
20240104,121500,738427330,14690,14690,14690,14690,0
|
|
20240104,121400,738427330,14690,14670,14690,14670,108
|
|
20240104,121300,736842790,14670,14670,14670,14670,933
|
|
20240104,121200,723155680,14670,14700,14700,14670,470
|
|
20240104,121100,716254350,14710,14700,14720,14700,455
|
|
20240104,121000,709556890,14720,14720,14720,14720,0
|
|
20240104,120900,709556890,14720,14740,14750,14720,792
|
|
20240104,120800,697883680,14750,14750,14750,14750,669
|
|
20240104,120700,688015930,14740,14740,14740,14740,0
|
|
20240104,120600,688015930,14740,14740,14750,14740,20
|
|
20240104,120500,687721030,14750,14750,14750,14750,23
|
|
20240104,120400,687381780,14750,14750,14750,14750,10
|
|
20240104,120300,687234280,14750,14750,14750,14750,11
|
|
20240104,120200,687072030,14740,14740,14740,14740,2
|
|
20240104,120100,687042550,14750,14750,14750,14750,29
|
|
20240104,120000,686614800,14750,14750,14750,14750,98
|
|
20240104,115900,685169300,14750,14750,14750,14750,47
|
|
20240104,115800,684476050,14740,14750,14750,14740,2
|
|
20240104,115700,684446560,14740,14750,14750,14740,24
|
|
20240104,115600,684092580,14740,14740,14740,14740,13
|
|
20240104,115500,683900960,14740,14720,14750,14720,74
|
|
20240104,115400,682811270,14720,14720,14740,14720,34
|
|
20240104,115300,682310410,14740,14740,14740,14740,96
|
|
20240104,115200,680895370,14740,14740,14740,14740,11
|
|
20240104,115100,680733230,14750,14740,14750,14740,10
|
|
20240104,115000,680585740,14740,14740,14740,14740,75
|
|
20240104,114900,679480240,14720,14740,14740,14720,111
|
|
20240104,114800,677844140,14730,14730,14730,14730,2
|
|
20240104,114700,677814680,14730,14730,14730,14730,93
|
|
20240104,114600,676444790,14730,14740,14740,14730,22
|
|
20240104,114500,676120520,14740,14730,14740,14730,5
|
|
20240104,114400,676046850,14730,14700,14730,14700,141
|
|
20240104,114300,673972050,14690,14690,14690,14690,0
|
|
20240104,114200,673972050,14690,14700,14710,14690,94
|
|
20240104,114100,672590850,14700,14700,14700,14700,1
|
|
20240104,114000,672576150,14700,14680,14700,14680,50
|
|
20240104,113900,671841360,14670,14670,14670,14670,2
|
|
20240104,113800,671812020,14690,14650,14690,14650,43
|
|
20240104,113700,671180720,14670,14670,14670,14670,145
|
|
20240104,113600,669053570,14670,14670,14670,14670,5
|
|
20240104,113500,668980220,14650,14670,14670,14650,12
|
|
20240104,113400,668804220,14670,14670,14670,14670,13
|
|
20240104,113300,668613510,14670,14670,14670,14670,46
|
|
20240104,113200,667938690,14670,14650,14670,14650,4
|
|
20240104,113100,667880070,14670,14660,14670,14660,66
|
|
20240104,113000,666912150,14660,14660,14660,14660,29
|
|
20240104,112900,666487010,14650,14640,14650,14640,11
|
|
20240104,112800,666325870,14640,14640,14640,14640,0
|
|
20240104,112700,666325870,14640,14660,14670,14640,60
|
|
20240104,112600,665446150,14660,14660,14660,14660,11
|
|
20240104,112500,665284890,14660,14660,14660,14660,1
|
|
20240104,112400,665270230,14640,14650,14650,14640,72
|
|
20240104,112300,664215450,14650,14650,14650,14650,22
|
|
20240104,112200,663893150,14650,14650,14650,14650,33
|
|
20240104,112100,663409700,14660,14660,14660,14650,41
|
|
20240104,112000,662808650,14640,14660,14660,14640,3
|
|
20240104,111900,662764710,14660,14650,14660,14650,22
|
|
20240104,111800,662442210,14640,14640,14640,14640,37
|
|
20240104,111700,661900530,14660,14650,14660,14650,43
|
|
20240104,111600,661270220,14650,14650,14650,14650,300
|
|
20240104,111500,656875220,14640,14620,14640,14610,177
|
|
20240104,111400,654286430,14610,14610,14610,14610,0
|
|
20240104,111300,654286430,14610,14610,14610,14610,2
|
|
20240104,111200,654257210,14620,14630,14630,14620,24
|
|
20240104,111100,653906210,14630,14610,14630,14610,112
|
|
20240104,111000,652269210,14620,14640,14640,14620,14
|
|
20240104,110900,652064330,14640,14640,14640,14640,1
|
|
20240104,110800,652049690,14640,14630,14640,14630,56
|
|
20240104,110700,651230200,14610,14620,14620,14610,219
|
|
20240104,110600,648029260,14620,14620,14620,14620,79
|
|
20240104,110500,646874280,14620,14620,14620,14620,11
|
|
20240104,110400,646713460,14610,14610,14610,14600,119
|
|
20240104,110300,644974890,14600,14600,14600,14600,0
|
|
20240104,110200,644974890,14600,14600,14600,14600,4
|
|
20240104,110100,644916490,14590,14600,14600,14590,59
|
|
20240104,110000,644055210,14620,14590,14620,14590,90
|
|
20240104,105900,642741780,14580,14580,14580,14580,94
|
|
20240104,105800,641371260,14560,14560,14580,14560,52
|
|
20240104,105700,640613590,14580,14560,14580,14560,17
|
|
20240104,105600,640365850,14580,14540,14580,14540,93
|
|
20240104,105500,639011630,14550,14530,14550,14530,150
|
|
20240104,105400,636829490,14530,14530,14530,14530,35
|
|
20240104,105300,636320940,14560,14560,14560,14530,68
|
|
20240104,105200,635332240,14530,14520,14530,14510,348
|
|
20240104,105100,630279880,14510,14510,14520,14510,133
|
|
20240104,105000,628349590,14510,14510,14520,14510,26
|
|
20240104,104900,627972320,14520,14520,14530,14520,23
|
|
20240104,104800,627638240,14510,14510,14510,14500,89
|
|
20240104,104700,626347070,14520,14520,14520,14500,2300
|
|
20240104,104600,592984670,14510,14560,14560,14510,824
|
|
20240104,104500,581001310,14560,14560,14570,14560,540
|
|
20240104,104400,573138800,14560,14560,14560,14550,659
|
|
20240104,104300,563549610,14560,14570,14580,14560,46
|
|
20240104,104200,562879630,14560,14570,14570,14560,150
|
|
20240104,104100,560694670,14570,14570,14580,14570,35
|
|
20240104,104000,560184500,14570,14590,14590,14570,137
|
|
20240104,103900,558187170,14600,14600,14600,14600,1
|
|
20240104,103800,558172570,14600,14600,14600,14600,139
|
|
20240104,103700,556143170,14610,14610,14610,14610,86
|
|
20240104,103600,554886710,14620,14620,14620,14620,10
|
|
20240104,103500,554740510,14620,14610,14620,14610,21
|
|
20240104,103400,554433690,14610,14640,14640,14610,36
|
|
20240104,103300,553907010,14640,14640,14640,14640,12
|
|
20240104,103200,553731330,14630,14640,14640,14630,48
|
|
20240104,103100,553028630,14630,14640,14640,14630,202
|
|
20240104,103000,550073350,14640,14640,14640,14640,10
|
|
20240104,102900,549926950,14630,14640,14640,14630,58
|
|
20240104,102800,549077850,14640,14630,14640,14630,3
|
|
20240104,102700,549033950,14640,14640,14640,14640,1
|
|
20240104,102600,549019310,14650,14650,14650,14650,151
|
|
20240104,102500,546807160,14650,14640,14650,14640,50
|
|
20240104,102400,546075040,14630,14640,14640,14630,28
|
|
20240104,102300,545665130,14630,14630,14630,14630,2
|
|
20240104,102200,545635870,14640,14630,14640,14620,184
|
|
20240104,102100,542943230,14630,14620,14630,14620,49
|
|
20240104,102000,542226380,14630,14630,14630,14630,11
|
|
20240104,101900,542065450,14620,14610,14620,14610,76
|
|
20240104,101800,540954620,14610,14620,14620,14610,16
|
|
20240104,101700,540720720,14620,14620,14620,14620,1
|
|
20240104,101600,540706100,14630,14620,14630,14620,323
|
|
20240104,101500,535981140,14620,14630,14630,14620,186
|
|
20240104,101400,533261600,14630,14630,14630,14630,13
|
|
20240104,101300,533071410,14630,14630,14630,14630,166
|
|
20240104,101200,530642830,14630,14650,14650,14630,61
|
|
20240104,101100,529749220,14650,14640,14650,14640,170
|
|
20240104,101000,527259860,14650,14650,14650,14650,24
|
|
20240104,100900,526908260,14640,14680,14680,14640,392
|
|
20240104,100800,521160150,14680,14680,14680,14680,37
|
|
20240104,100700,520616990,14680,14670,14690,14670,201
|
|
20240104,100600,517667320,14670,14660,14670,14660,74
|
|
20240104,100500,516582030,14660,14660,14660,14660,35
|
|
20240104,100400,516068930,14650,14650,14650,14650,37
|
|
20240104,100300,515526880,14640,14640,14650,14640,34
|
|
20240104,100200,515029000,14630,14630,14630,14630,22
|
|
20240104,100100,514707140,14640,14590,14640,14590,100
|
|
20240104,100000,513245760,14590,14570,14590,14570,701
|
|
20240104,095900,503026250,14570,14570,14570,14560,240
|
|
20240104,095800,499529990,14570,14570,14570,14570,153
|
|
20240104,095700,497300780,14570,14570,14570,14560,225
|
|
20240104,095600,494023770,14570,14570,14570,14560,790
|
|
20240104,095500,482518830,14570,14580,14580,14570,3
|
|
20240104,095400,482475110,14570,14570,14570,14560,64
|
|
20240104,095300,481543050,14570,14560,14570,14560,69
|
|
20240104,095200,480538210,14560,14600,14600,14560,837
|
|
20240104,095100,468339580,14600,14620,14620,14600,41
|
|
20240104,095000,467740960,14600,14610,14610,14600,400
|
|
20240104,094900,461899970,14600,14590,14600,14590,726
|
|
20240104,094800,451302530,14590,14590,14590,14590,34
|
|
20240104,094700,450806470,14580,14550,14580,14550,987
|
|
20240104,094600,436432480,14550,14580,14590,14550,1142
|
|
20240104,094500,419811730,14560,14640,14640,14560,1642
|
|
20240104,094400,395824630,14650,14650,14670,14650,128
|
|
20240104,094300,393949240,14650,14650,14650,14650,22
|
|
20240104,094200,393626940,14650,14650,14650,14650,12
|
|
20240104,094100,393451140,14640,14650,14650,14630,147
|
|
20240104,094000,391298820,14650,14660,14660,14630,144
|
|
20240104,093900,389190850,14640,14650,14670,14640,298
|
|
20240104,093800,384826520,14660,14660,14660,14650,89
|
|
20240104,093700,383522030,14630,14660,14660,14630,1731
|
|
20240104,093600,358162350,14660,14670,14670,14660,99
|
|
20240104,093500,356710540,14680,14690,14690,14680,79
|
|
20240104,093400,355550580,14690,14730,14730,14690,151
|
|
20240104,093300,353331750,14720,14740,14740,14720,236
|
|
20240104,093200,349856150,14730,14740,14750,14730,172
|
|
20240104,093100,347322290,14740,14750,14750,14730,159
|
|
20240104,093000,344977420,14730,14770,14770,14730,1043
|
|
20240104,092900,329595780,14770,14760,14770,14760,214
|
|
20240104,092800,326436510,14760,14760,14780,14760,470
|
|
20240104,092700,319497050,14760,14830,14830,14760,1596
|
|
20240104,092600,295886960,14840,14840,14840,14830,493
|
|
20240104,092500,288570860,14850,14850,14850,14850,236
|
|
20240104,092400,285066260,14870,14890,14890,14840,1208
|
|
20240104,092300,267110380,14900,14930,14930,14890,463
|
|
20240104,092200,260215560,14940,14960,14960,14940,26
|
|
20240104,092100,259826980,14870,14870,14880,14870,209
|
|
20240104,092000,256718770,14890,14830,14890,14830,928
|
|
20240104,091900,242919050,14830,14830,14830,14830,569
|
|
20240104,091800,234480780,14820,14830,14830,14810,302
|
|
20240104,091700,230004290,14840,14880,14880,14840,456
|
|
20240104,091600,223229170,14880,14990,14990,14860,1727
|
|
20240104,091500,197404030,15000,15000,15000,14990,215
|
|
20240104,091400,194179050,15000,15070,15070,15000,1500
|
|
20240104,091300,171628460,15090,15130,15150,15090,703
|
|
20240104,091200,161005680,15130,15080,15130,15080,970
|
|
20240104,091100,146362100,15080,15080,15080,15060,141
|
|
20240104,091000,144236740,15070,15080,15080,15060,149
|
|
20240104,090900,141991680,15080,15120,15150,15080,1230
|
|
20240104,090800,123413880,15100,15170,15170,15100,1462
|
|
20240104,090700,101309440,15170,15110,15190,15110,3667
|
|
20240104,090600,45784220,15110,15060,15120,15060,1008
|
|
20240104,090500,30565680,15000,15000,15070,15000,154
|
|
20240104,090400,28253940,15000,14890,15000,14890,962
|
|
20240104,090300,13895860,14890,14820,14890,14820,260
|
|
20240104,090200,10030350,14820,14750,14820,14750,6
|
|
20240104,090100,9941500,14750,14750,14750,14750,450
|
|
20240104,090000,3304000,14750,14750,14750,14750,187
|