596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185300,1387623430,17470,17470,17470,17470,3365
|
|
20240108,185200,1387623430,17470,17470,17470,17470,0
|
|
20240108,185100,1387623430,17470,17470,17470,17470,0
|
|
20240108,185000,1387623430,17470,17470,17470,17470,0
|
|
20240108,184900,1387623430,17470,17470,17470,17470,0
|
|
20240108,184800,1387623430,17470,17470,17470,17470,0
|
|
20240108,184700,1387623430,17470,17470,17470,17470,0
|
|
20240108,184600,1387623430,17470,17470,17470,17470,0
|
|
20240108,184500,1387623430,17470,17470,17470,17470,0
|
|
20240108,184400,1387623430,17470,17470,17470,17470,0
|
|
20240108,184300,1387623430,17470,17470,17470,17470,0
|
|
20240108,184200,1387623430,17470,17470,17470,17470,0
|
|
20240108,184100,1387623430,17470,17470,17470,17470,0
|
|
20240108,184000,1387623430,17470,17470,17470,17470,0
|
|
20240108,183900,1387623430,17470,17470,17470,17470,0
|
|
20240108,183800,1387623430,17470,17470,17470,17470,0
|
|
20240108,183700,1387623430,17470,17470,17470,17470,0
|
|
20240108,183600,1387623430,17470,17470,17470,17470,0
|
|
20240108,183500,1387623430,17470,17470,17470,17470,0
|
|
20240108,183400,1387623430,17470,17470,17470,17470,0
|
|
20240108,183300,1387623430,17470,17470,17470,17470,0
|
|
20240108,183200,1387623430,17470,17470,17470,17470,0
|
|
20240108,183100,1387623430,17470,17470,17470,17470,0
|
|
20240108,183000,1387623430,17470,17470,17470,17470,0
|
|
20240108,182900,1387623430,17470,17470,17470,17470,0
|
|
20240108,182800,1387623430,17470,17470,17470,17470,0
|
|
20240108,182700,1387623430,17470,17470,17470,17470,0
|
|
20240108,182600,1387623430,17470,17470,17470,17470,0
|
|
20240108,182500,1387623430,17470,17470,17470,17470,0
|
|
20240108,182400,1387623430,17470,17470,17470,17470,0
|
|
20240108,182300,1387623430,17470,17470,17470,17470,3365
|
|
20240108,182200,1387623430,17470,17470,17470,17470,0
|
|
20240108,182100,1387623430,17470,17470,17470,17470,0
|
|
20240108,182000,1387623430,17470,17470,17470,17470,0
|
|
20240108,181900,1387623430,17470,17470,17470,17470,0
|
|
20240108,181800,1387623430,17470,17470,17470,17470,0
|
|
20240108,181700,1387623430,17470,17470,17470,17470,0
|
|
20240108,181600,1387623430,17470,17470,17470,17470,0
|
|
20240108,181500,1387623430,17470,17470,17470,17470,0
|
|
20240108,181400,1387623430,17470,17470,17470,17470,0
|
|
20240108,181300,1387623430,17470,17470,17470,17470,0
|
|
20240108,181200,1387623430,17470,17470,17470,17470,0
|
|
20240108,181100,1387623430,17470,17470,17470,17470,0
|
|
20240108,181000,1387623430,17470,17470,17470,17470,0
|
|
20240108,180900,1387623430,17470,17470,17470,17470,0
|
|
20240108,180800,1387623430,17470,17470,17470,17470,0
|
|
20240108,180700,1387623430,17470,17470,17470,17470,0
|
|
20240108,180600,1387623430,17470,17470,17470,17470,0
|
|
20240108,180500,1387623430,17470,17470,17470,17470,0
|
|
20240108,180400,1387623430,17470,17470,17470,17470,0
|
|
20240108,180300,1387623430,17470,17470,17470,17470,0
|
|
20240108,180200,1387623430,17470,17470,17470,17470,0
|
|
20240108,180100,1387623430,17470,17470,17470,17470,0
|
|
20240108,180000,1387623430,17470,17470,17470,17470,0
|
|
20240108,175900,1387623430,17470,17470,17470,17470,0
|
|
20240108,175800,1387623430,17470,17470,17470,17470,0
|
|
20240108,175700,1387623430,17470,17470,17470,17470,0
|
|
20240108,175600,1387623430,17470,17470,17470,17470,0
|
|
20240108,175500,1387623430,17470,17470,17470,17470,0
|
|
20240108,175400,1387623430,17470,17470,17470,17470,0
|
|
20240108,175300,1387623430,17470,17470,17470,17470,3365
|
|
20240108,175200,1387623430,17470,17470,17470,17470,0
|
|
20240108,175100,1387623430,17470,17470,17470,17470,0
|
|
20240108,175000,1387623430,17470,17470,17470,17470,0
|
|
20240108,174900,1387623430,17470,17470,17470,17470,0
|
|
20240108,174800,1387623430,17470,17470,17470,17470,0
|
|
20240108,174700,1387623430,17470,17470,17470,17470,0
|
|
20240108,174600,1387623430,17470,17470,17470,17470,0
|
|
20240108,174500,1387623430,17470,17470,17470,17470,0
|
|
20240108,174400,1387623430,17470,17470,17470,17470,0
|
|
20240108,174300,1387623430,17470,17470,17470,17470,0
|
|
20240108,174200,1387623430,17470,17470,17470,17470,0
|
|
20240108,174100,1387623430,17470,17470,17470,17470,0
|
|
20240108,174000,1387623430,17470,17470,17470,17470,0
|
|
20240108,173900,1387623430,17470,17470,17470,17470,0
|
|
20240108,173800,1387623430,17470,17470,17470,17470,0
|
|
20240108,173700,1387623430,17470,17470,17470,17470,0
|
|
20240108,173600,1387623430,17470,17470,17470,17470,0
|
|
20240108,173500,1387623430,17470,17470,17470,17470,0
|
|
20240108,173400,1387623430,17470,17470,17470,17470,0
|
|
20240108,173300,1387623430,17470,17470,17470,17470,0
|
|
20240108,173200,1387623430,17470,17470,17470,17470,0
|
|
20240108,173100,1387623430,17470,17470,17470,17470,0
|
|
20240108,173000,1387623430,17470,17470,17470,17470,0
|
|
20240108,172900,1387623430,17470,17470,17470,17470,0
|
|
20240108,172800,1387623430,17470,17470,17470,17470,0
|
|
20240108,172700,1387623430,17470,17470,17470,17470,0
|
|
20240108,172600,1387623430,17470,17470,17470,17470,0
|
|
20240108,172500,1387623430,17470,17470,17470,17470,0
|
|
20240108,172400,1387623430,17470,17470,17470,17470,0
|
|
20240108,172300,1387623430,17470,17470,17470,17470,3365
|
|
20240108,172200,1387623430,17470,17470,17470,17470,0
|
|
20240108,172100,1387623430,17470,17470,17470,17470,0
|
|
20240108,172000,1387623430,17470,17470,17470,17470,0
|
|
20240108,171900,1387623430,17470,17470,17470,17470,0
|
|
20240108,171800,1387623430,17470,17470,17470,17470,0
|
|
20240108,171700,1387623430,17470,17470,17470,17470,0
|
|
20240108,171600,1387623430,17470,17470,17470,17470,0
|
|
20240108,171500,1387623430,17470,17470,17470,17470,0
|
|
20240108,171400,1387623430,17470,17470,17470,17470,0
|
|
20240108,171300,1387623430,17470,17470,17470,17470,0
|
|
20240108,171200,1387623430,17470,17470,17470,17470,0
|
|
20240108,171100,1387623430,17470,17470,17470,17470,0
|
|
20240108,171000,1387623430,17470,17470,17470,17470,0
|
|
20240108,170900,1387623430,17470,17470,17470,17470,0
|
|
20240108,170800,1387623430,17470,17470,17470,17470,0
|
|
20240108,170700,1387623430,17470,17470,17470,17470,0
|
|
20240108,170600,1387623430,17470,17470,17470,17470,0
|
|
20240108,170500,1387623430,17470,17470,17470,17470,0
|
|
20240108,170400,1387623430,17470,17470,17470,17470,0
|
|
20240108,170300,1387623430,17470,17470,17470,17470,0
|
|
20240108,170200,1387623430,17470,17470,17470,17470,0
|
|
20240108,170100,1387623430,17470,17470,17470,17470,0
|
|
20240108,170000,1387623430,17470,17470,17470,17470,0
|
|
20240108,165900,1387623430,17470,17470,17470,17470,0
|
|
20240108,165800,1387623430,17470,17470,17470,17470,0
|
|
20240108,165700,1387623430,17470,17470,17470,17470,0
|
|
20240108,165600,1387623430,17470,17470,17470,17470,0
|
|
20240108,165500,1387623430,17470,17470,17470,17470,0
|
|
20240108,165400,1387623430,17470,17470,17470,17470,0
|
|
20240108,165300,1387623430,17470,17470,17470,17470,3365
|
|
20240108,165200,1387623430,17470,17470,17470,17470,0
|
|
20240108,165100,1387623430,17470,17470,17470,17470,0
|
|
20240108,165000,1387623430,17470,17470,17470,17470,0
|
|
20240108,164900,1387623430,17470,17470,17470,17470,0
|
|
20240108,164800,1387623430,17470,17470,17470,17470,0
|
|
20240108,164700,1387623430,17470,17470,17470,17470,0
|
|
20240108,164600,1387623430,17470,17470,17470,17470,0
|
|
20240108,164500,1387623430,17470,17470,17470,17470,0
|
|
20240108,164400,1387623430,17470,17470,17470,17470,0
|
|
20240108,164300,1387623430,17470,17470,17470,17470,0
|
|
20240108,164200,1387623430,17470,17470,17470,17470,0
|
|
20240108,164100,1387623430,17470,17470,17470,17470,0
|
|
20240108,164000,1387623430,17470,17470,17470,17470,0
|
|
20240108,163900,1387623430,17470,17470,17470,17470,0
|
|
20240108,163800,1387623430,17470,17470,17470,17470,0
|
|
20240108,163700,1387623430,17470,17470,17470,17470,0
|
|
20240108,163600,1387623430,17470,17470,17470,17470,0
|
|
20240108,163500,1387623430,17470,17470,17470,17470,0
|
|
20240108,163400,1387623430,17470,17470,17470,17470,0
|
|
20240108,163300,1387623430,17470,17470,17470,17470,0
|
|
20240108,163200,1387623430,17470,17470,17470,17470,0
|
|
20240108,163100,1387623430,17470,17470,17470,17470,0
|
|
20240108,163000,1387623430,17470,17470,17470,17470,0
|
|
20240108,162900,1387623430,17470,17470,17470,17470,0
|
|
20240108,162800,1387623430,17470,17470,17470,17470,0
|
|
20240108,162700,1387623430,17470,17470,17470,17470,0
|
|
20240108,162600,1387623430,17470,17470,17470,17470,0
|
|
20240108,162500,1387623430,17470,17470,17470,17470,0
|
|
20240108,162400,1387623430,17470,17470,17470,17470,0
|
|
20240108,162300,1387623430,17470,17470,17470,17470,3365
|
|
20240108,162200,1387623430,17470,17470,17470,17470,0
|
|
20240108,162100,1387623430,17470,17470,17470,17470,0
|
|
20240108,162000,1387623430,17470,17470,17470,17470,0
|
|
20240108,161900,1387623430,17470,17470,17470,17470,0
|
|
20240108,161800,1387623430,17470,17470,17470,17470,0
|
|
20240108,161700,1387623430,17470,17470,17470,17470,0
|
|
20240108,161600,1387623430,17470,17470,17470,17470,0
|
|
20240108,161500,1387623430,17470,17470,17470,17470,0
|
|
20240108,161400,1387623430,17470,17470,17470,17470,0
|
|
20240108,161300,1387623430,17470,17470,17470,17470,0
|
|
20240108,161200,1387623430,17470,17470,17470,17470,0
|
|
20240108,161100,1387623430,17470,17470,17470,17470,0
|
|
20240108,161000,1387623430,17470,17470,17470,17470,0
|
|
20240108,160900,1387623430,17470,17470,17470,17470,0
|
|
20240108,160800,1387623430,17470,17470,17470,17470,0
|
|
20240108,160700,1387623430,17470,17470,17470,17470,0
|
|
20240108,160600,1387623430,17470,17470,17470,17470,0
|
|
20240108,160500,1387623430,17470,17470,17470,17470,0
|
|
20240108,160400,1387623430,17470,17470,17470,17470,0
|
|
20240108,160300,1387623430,17470,17470,17470,17470,0
|
|
20240108,160200,1387623430,17470,17470,17470,17470,0
|
|
20240108,160100,1387623430,17470,17470,17470,17470,0
|
|
20240108,160000,1387623430,17470,17470,17470,17470,0
|
|
20240108,155900,1387623430,17470,17470,17470,17470,0
|
|
20240108,155800,1387623430,17470,17470,17470,17470,0
|
|
20240108,155700,1387623430,17470,17470,17470,17470,0
|
|
20240108,155600,1387623430,17470,17470,17470,17470,0
|
|
20240108,155500,1387623430,17470,17470,17470,17470,0
|
|
20240108,155400,1387623430,17470,17470,17470,17470,0
|
|
20240108,155300,1387623430,17470,17470,17470,17470,3365
|
|
20240108,155200,1387623430,17470,17470,17470,17470,0
|
|
20240108,155100,1387623430,17470,17470,17470,17470,0
|
|
20240108,155000,1387623430,17470,17470,17470,17470,0
|
|
20240108,154900,1387623430,17470,17470,17470,17470,0
|
|
20240108,154800,1387623430,17470,17470,17470,17470,0
|
|
20240108,154700,1387623430,17470,17470,17470,17470,0
|
|
20240108,154600,1387623430,17470,17470,17470,17470,0
|
|
20240108,154500,1387623430,17470,17470,17470,17470,0
|
|
20240108,154400,1387623430,17470,17470,17470,17470,0
|
|
20240108,154300,1387623430,17470,17470,17470,17470,0
|
|
20240108,154200,1387623430,17470,17470,17470,17470,0
|
|
20240108,154100,1387623430,17470,17470,17470,17470,0
|
|
20240108,154000,1387623430,17470,17470,17470,17470,0
|
|
20240108,153900,1387623430,17470,17470,17470,17470,0
|
|
20240108,153800,1387623430,17470,17470,17470,17470,0
|
|
20240108,153700,1387623430,17470,17470,17470,17470,0
|
|
20240108,153600,1387623430,17470,17470,17470,17470,0
|
|
20240108,153500,1387623430,17470,17470,17470,17470,0
|
|
20240108,153400,1387623430,17470,17470,17470,17470,0
|
|
20240108,153300,1387623430,17470,17470,17470,17470,0
|
|
20240108,153200,1387623430,17470,17470,17470,17470,0
|
|
20240108,153100,1387623430,17470,17470,17470,17470,0
|
|
20240108,153000,1387623430,17470,17470,17470,17470,3365
|
|
20240108,152900,1328836880,17590,17590,17590,17590,0
|
|
20240108,152800,1328836880,17590,17590,17590,17590,0
|
|
20240108,152700,1328836880,17590,17590,17590,17590,0
|
|
20240108,152600,1328836880,17590,17590,17590,17590,0
|
|
20240108,152500,1328836880,17590,17590,17590,17590,0
|
|
20240108,152400,1328836880,17590,17590,17590,17590,0
|
|
20240108,152300,1328836880,17590,17590,17590,17590,0
|
|
20240108,152200,1328836880,17590,17590,17590,17590,0
|
|
20240108,152100,1328836880,17590,17590,17590,17590,0
|
|
20240108,152000,1328836880,17590,17590,17590,17590,0
|
|
20240108,151900,1328836880,17590,17550,17590,17550,110
|
|
20240108,151800,1326903420,17590,17580,17590,17550,225
|
|
20240108,151700,1322949440,17570,17570,17570,17570,157
|
|
20240108,151600,1320190950,17570,17570,17570,17550,169
|
|
20240108,151500,1317222610,17570,17500,17570,17500,116
|
|
20240108,151400,1315185050,17500,17570,17570,17500,92
|
|
20240108,151300,1313572780,17560,17560,17570,17550,88
|
|
20240108,151200,1312027380,17570,17560,17570,17560,16
|
|
20240108,151100,1311746310,17550,17540,17550,17540,188
|
|
20240108,151000,1308447710,17540,17540,17540,17540,32
|
|
20240108,150900,1307886430,17540,17540,17540,17540,20
|
|
20240108,150800,1307535630,17550,17550,17550,17550,2
|
|
20240108,150700,1307500530,17540,17480,17540,17480,79
|
|
20240108,150600,1306117370,17490,17450,17490,17450,604
|
|
20240108,150500,1295559260,17450,17430,17450,17430,229
|
|
20240108,150400,1291566470,17430,17440,17440,17430,64
|
|
20240108,150300,1290450850,17450,17450,17450,17440,52
|
|
20240108,150200,1289543820,17450,17450,17450,17450,11
|
|
20240108,150100,1289351870,17450,17450,17450,17450,3
|
|
20240108,150000,1289299520,17450,17460,17460,17450,102
|
|
20240108,145900,1287519590,17470,17470,17470,17470,43
|
|
20240108,145800,1286768380,17480,17470,17480,17450,302
|
|
20240108,145700,1281497430,17460,17480,17480,17460,25
|
|
20240108,145600,1281060780,17480,17480,17480,17480,39
|
|
20240108,145500,1280379060,17480,17490,17490,17480,4
|
|
20240108,145400,1280309130,17430,17430,17490,17430,23
|
|
20240108,145300,1279908120,17490,17430,17490,17430,51
|
|
20240108,145200,1279019130,17420,17420,17420,17420,55
|
|
20240108,145100,1278061030,17420,17490,17490,17420,94
|
|
20240108,145000,1276420210,17490,17420,17490,17420,154
|
|
20240108,144900,1273737390,17420,17430,17500,17420,139
|
|
20240108,144800,1271315820,17500,17500,17500,17500,2
|
|
20240108,144700,1271280820,17500,17420,17500,17420,137
|
|
20240108,144600,1268884680,17500,17420,17500,17420,163
|
|
20240108,144500,1266044240,17420,17430,17430,17420,467
|
|
20240108,144400,1257909030,17430,17430,17430,17430,2
|
|
20240108,144300,1257874170,17420,17420,17420,17420,0
|
|
20240108,144200,1257874170,17420,17420,17420,17420,2
|
|
20240108,144100,1257839330,17420,17430,17430,17420,141
|
|
20240108,144000,1255382750,17430,17420,17430,17410,991
|
|
20240108,143900,1238118600,17410,17410,17410,17410,0
|
|
20240108,143800,1238118600,17410,17440,17440,17410,419
|
|
20240108,143700,1230817330,17440,17440,17460,17430,156
|
|
20240108,143600,1228097990,17460,17490,17490,17460,66
|
|
20240108,143500,1226945350,17490,17460,17490,17460,57
|
|
20240108,143400,1225949830,17460,17460,17470,17460,243
|
|
20240108,143300,1221705230,17470,17430,17470,17420,626
|
|
20240108,143200,1210790740,17460,17440,17460,17420,365
|
|
20240108,143100,1204424740,17430,17450,17450,17430,54
|
|
20240108,143000,1203482810,17450,17500,17500,17450,435
|
|
20240108,142900,1195884960,17500,17530,17530,17480,1001
|
|
20240108,142800,1178370970,17530,17550,17570,17530,208
|
|
20240108,142700,1174722710,17570,17580,17580,17560,14
|
|
20240108,142600,1174476740,17570,17580,17580,17560,42
|
|
20240108,142500,1173739020,17580,17580,17580,17560,20
|
|
20240108,142400,1173387580,17560,17610,17610,17560,1065
|
|
20240108,142300,1154663070,17640,17640,17640,17640,0
|
|
20240108,142200,1154663070,17640,17640,17640,17640,0
|
|
20240108,142100,1154663070,17640,17640,17640,17640,20
|
|
20240108,142000,1154310270,17640,17610,17640,17610,13
|
|
20240108,141900,1154081310,17610,17610,17610,17610,4
|
|
20240108,141800,1154010870,17610,17590,17610,17590,234
|
|
20240108,141700,1149893480,17590,17590,17590,17580,481
|
|
20240108,141600,1141432700,17590,17600,17600,17590,65
|
|
20240108,141500,1140288750,17600,17600,17600,17600,201
|
|
20240108,141400,1136751150,17610,17610,17650,17610,31
|
|
20240108,141300,1136205120,17610,17610,17610,17610,98
|
|
20240108,141200,1134479340,17600,17610,17610,17600,132
|
|
20240108,141100,1132156070,17600,17610,17610,17600,15
|
|
20240108,141000,1131891930,17600,17610,17610,17600,51
|
|
20240108,140900,1130994230,17600,17600,17600,17600,291
|
|
20240108,140800,1125872630,17610,17610,17610,17600,113
|
|
20240108,140700,1123883600,17610,17640,17650,17610,563
|
|
20240108,140600,1113964560,17640,17640,17640,17640,13
|
|
20240108,140500,1113735240,17650,17650,17650,17650,1
|
|
20240108,140400,1113717590,17640,17640,17640,17640,118
|
|
20240108,140300,1111636070,17640,17640,17640,17640,120
|
|
20240108,140200,1109519270,17640,17650,17650,17640,296
|
|
20240108,140100,1104296870,17650,17660,17660,17650,27
|
|
20240108,140000,1103820080,17660,17660,17660,17660,31
|
|
20240108,135900,1103272620,17690,17690,17690,17660,197
|
|
20240108,135800,1099791110,17660,17660,17660,17660,33
|
|
20240108,135700,1099208330,17690,17650,17690,17650,199
|
|
20240108,135600,1095695900,17650,17690,17690,17650,27
|
|
20240108,135500,1095219310,17690,17690,17690,17690,0
|
|
20240108,135400,1095219310,17690,17690,17690,17690,114
|
|
20240108,135300,1093202650,17640,17660,17690,17640,647
|
|
20240108,135200,1081784680,17690,17690,17690,17690,17
|
|
20240108,135100,1081483950,17690,17700,17700,17660,118
|
|
20240108,135000,1079397450,17650,17660,17700,17650,221
|
|
20240108,134900,1075496050,17700,17700,17700,17700,0
|
|
20240108,134800,1075496050,17700,17700,17700,17700,64
|
|
20240108,134700,1074363250,17710,17710,17710,17710,2
|
|
20240108,134600,1074327830,17700,17700,17700,17700,0
|
|
20240108,134500,1074327830,17700,17700,17700,17700,52
|
|
20240108,134400,1073407430,17680,17680,17680,17680,100
|
|
20240108,134300,1071639430,17700,17700,17700,17700,56
|
|
20240108,134200,1070648230,17700,17700,17700,17700,0
|
|
20240108,134100,1070648230,17700,17700,17700,17700,0
|
|
20240108,134000,1070648230,17700,17700,17700,17700,0
|
|
20240108,133900,1070648230,17700,17700,17720,17700,287
|
|
20240108,133800,1065568230,17720,17720,17720,17720,10
|
|
20240108,133700,1065391030,17720,17720,17720,17720,0
|
|
20240108,133600,1065391030,17720,17660,17720,17650,156
|
|
20240108,133500,1062634110,17650,17660,17660,17650,5
|
|
20240108,133400,1062545850,17660,17660,17660,17660,23
|
|
20240108,133300,1062139670,17660,17700,17700,17660,550
|
|
20240108,133200,1052422190,17720,17720,17720,17720,200
|
|
20240108,133100,1048878190,17720,17720,17720,17720,2
|
|
20240108,133000,1048842750,17720,17720,17720,17720,21
|
|
20240108,132900,1048470630,17700,17710,17720,17700,68
|
|
20240108,132800,1047266370,17720,17720,17720,17720,20
|
|
20240108,132700,1046911970,17730,17730,17730,17730,6
|
|
20240108,132600,1046805590,17730,17730,17730,17730,23
|
|
20240108,132500,1046397800,17730,17730,17730,17730,11
|
|
20240108,132400,1046202770,17660,17660,17660,17660,1
|
|
20240108,132300,1046185110,17730,17730,17730,17730,30
|
|
20240108,132200,1045653210,17730,17730,17730,17730,20
|
|
20240108,132100,1045298610,17730,17730,17730,17730,0
|
|
20240108,132000,1045298610,17730,17730,17730,17730,0
|
|
20240108,131900,1045298610,17730,17660,17730,17660,11
|
|
20240108,131800,1045104280,17730,17730,17730,17730,0
|
|
20240108,131700,1045104280,17730,17660,17730,17660,6
|
|
20240108,131600,1044998250,17660,17730,17730,17660,31
|
|
20240108,131500,1044450720,17660,17660,17660,17660,160
|
|
20240108,131400,1041625120,17730,17700,17730,17700,8
|
|
20240108,131300,1041483340,17660,17680,17680,17660,22
|
|
20240108,131200,1041094660,17700,17700,17700,17700,0
|
|
20240108,131100,1041094660,17700,17700,17700,17700,20
|
|
20240108,131000,1040740660,17700,17700,17700,17700,6
|
|
20240108,130900,1040634460,17680,17710,17750,17680,638
|
|
20240108,130800,1029346660,17710,17730,17750,17710,243
|
|
20240108,130700,1025040200,17730,17740,17740,17730,54
|
|
20240108,130600,1024082380,17740,17750,17750,17740,47
|
|
20240108,130500,1023248590,17750,17750,17750,17750,0
|
|
20240108,130400,1023248590,17750,17750,17750,17750,20
|
|
20240108,130300,1022893590,17770,17770,17770,17770,0
|
|
20240108,130200,1022893590,17770,17770,17770,17770,0
|
|
20240108,130100,1022893590,17770,17770,17770,17770,0
|
|
20240108,130000,1022893590,17770,17720,17770,17720,4
|
|
20240108,125900,1022822660,17720,17760,17760,17720,29
|
|
20240108,125800,1022307660,17770,17770,17770,17770,0
|
|
20240108,125700,1022307660,17770,17770,17770,17770,5
|
|
20240108,125600,1022218810,17720,17730,17770,17720,50
|
|
20240108,125500,1021332280,17740,17760,17760,17740,1592
|
|
20240108,125400,993078180,17770,17770,17770,17760,361
|
|
20240108,125300,986666530,17770,17770,17770,17770,20
|
|
20240108,125200,986311130,17780,17780,17780,17780,1
|
|
20240108,125100,986293350,17770,17770,17770,17770,154
|
|
20240108,125000,983556770,17770,17770,17770,17770,3
|
|
20240108,124900,983503460,17770,17770,17780,17770,265
|
|
20240108,124800,978794210,17790,17780,17790,17780,41
|
|
20240108,124700,978065220,17780,17780,17780,17780,0
|
|
20240108,124600,978065220,17780,17780,17780,17780,0
|
|
20240108,124500,978065220,17780,17780,17780,17780,7
|
|
20240108,124400,977940760,17780,17780,17780,17780,3
|
|
20240108,124300,977887420,17780,17790,17790,17780,63
|
|
20240108,124200,976766770,17820,17800,17820,17800,25
|
|
20240108,124100,976321750,17820,17810,17820,17810,40
|
|
20240108,124000,975609250,17810,17790,17810,17760,298
|
|
20240108,123900,970315840,17780,17780,17780,17780,18
|
|
20240108,123800,969995800,17810,17810,17810,17810,1
|
|
20240108,123700,969977990,17770,17810,17810,17770,266
|
|
20240108,123600,965244930,17810,17780,17810,17750,1112
|
|
20240108,123500,945478420,17810,17800,17810,17790,110
|
|
20240108,123400,943521320,17810,17810,17810,17810,0
|
|
20240108,123300,943521320,17810,17800,17810,17800,184
|
|
20240108,123200,940246110,17800,17800,17800,17800,1
|
|
20240108,123100,940228310,17820,17800,17820,17790,470
|
|
20240108,123000,931857020,17800,17790,17800,17790,18
|
|
20240108,122900,931536790,17790,17800,17800,17790,2
|
|
20240108,122800,931501200,17790,17790,17790,17790,40
|
|
20240108,122700,930789600,17790,17790,17790,17790,14
|
|
20240108,122600,930540540,17790,17790,17790,17790,4
|
|
20240108,122500,930469380,17790,17800,17800,17790,35
|
|
20240108,122400,929846530,17800,17790,17800,17790,82
|
|
20240108,122300,928387650,17780,17790,17790,17780,30
|
|
20240108,122200,927853960,17790,17790,17790,17790,18
|
|
20240108,122100,927533740,17810,17820,17820,17790,34
|
|
20240108,122000,926928450,17820,17810,17820,17810,38
|
|
20240108,121900,926251650,17820,17820,17820,17820,81
|
|
20240108,121800,924808230,17820,17820,17820,17820,135
|
|
20240108,121700,922402530,17810,17790,17810,17790,2492
|
|
20240108,121600,878048610,17790,17790,17790,17790,1
|
|
20240108,121500,878030820,17780,17770,17780,17770,13
|
|
20240108,121400,877799690,17770,17780,17780,17770,110
|
|
20240108,121300,875844890,17780,17770,17780,17770,14
|
|
20240108,121200,875596020,17770,17780,17780,17770,4
|
|
20240108,121100,875524910,17780,17780,17780,17780,11
|
|
20240108,121000,875329330,17780,17780,17780,17780,150
|
|
20240108,120900,872662330,17780,17780,17780,17780,70
|
|
20240108,120800,871417730,17790,17780,17790,17780,71
|
|
20240108,120700,870154710,17790,17790,17790,17790,191
|
|
20240108,120600,866756820,17780,17780,17780,17780,80
|
|
20240108,120500,865334420,17780,17760,17780,17760,113
|
|
20240108,120400,863325450,17760,17770,17770,17760,150
|
|
20240108,120300,860659960,17760,17760,17760,17760,59
|
|
20240108,120200,859612120,17750,17750,17750,17750,1
|
|
20240108,120100,859594370,17750,17750,17750,17750,0
|
|
20240108,120000,859594370,17750,17750,17750,17750,0
|
|
20240108,115900,859594370,17750,17750,17750,17750,0
|
|
20240108,115800,859594370,17750,17760,17760,17750,2
|
|
20240108,115700,859558860,17760,17760,17760,17760,0
|
|
20240108,115600,859558860,17760,17760,17760,17760,4
|
|
20240108,115500,859487820,17780,17780,17780,17780,230
|
|
20240108,115400,855398420,17780,17780,17780,17780,1
|
|
20240108,115300,855380640,17770,17770,17770,17770,14
|
|
20240108,115200,855131860,17750,17750,17780,17750,49
|
|
20240108,115100,854260970,17780,17780,17780,17780,129
|
|
20240108,115000,851967350,17780,17780,17780,17780,110
|
|
20240108,114900,850011550,17750,17750,17750,17750,1
|
|
20240108,114800,849993800,17750,17750,17750,17750,1
|
|
20240108,114700,849976050,17750,17750,17750,17750,1
|
|
20240108,114600,849958300,17750,17780,17780,17750,14
|
|
20240108,114500,849709470,17780,17780,17780,17780,16
|
|
20240108,114400,849424990,17740,17780,17780,17740,234
|
|
20240108,114300,845273750,17760,17770,17770,17760,171
|
|
20240108,114200,842235460,17770,17770,17770,17770,0
|
|
20240108,114100,842235460,17770,17780,17780,17770,2
|
|
20240108,114000,842199910,17770,17770,17770,17770,2
|
|
20240108,113900,842164370,17770,17770,17770,17770,2
|
|
20240108,113800,842128830,17790,17780,17790,17770,269
|
|
20240108,113700,837348220,17780,17790,17790,17780,31
|
|
20240108,113600,836796760,17780,17800,17800,17780,178
|
|
20240108,113500,833630140,17800,17780,17800,17780,41
|
|
20240108,113400,832900760,17770,17770,17770,17770,1
|
|
20240108,113300,832882990,17760,17760,17760,17760,0
|
|
20240108,113200,832882990,17760,17800,17800,17760,4
|
|
20240108,113100,832811910,17800,17760,17800,17750,326
|
|
20240108,113000,827013250,17750,17750,17750,17750,1
|
|
20240108,112900,826995500,17750,17760,17760,17750,235
|
|
20240108,112800,822822050,17760,17800,17800,17760,3
|
|
20240108,112700,822768730,17800,17760,17800,17760,2
|
|
20240108,112600,822733170,17800,17800,17800,17800,114
|
|
20240108,112500,820703970,17800,17800,17800,17760,7
|
|
20240108,112400,820579410,17770,17800,17800,17770,63
|
|
20240108,112300,819458040,17800,17800,17800,17800,0
|
|
20240108,112200,819458040,17800,17800,17800,17800,31
|
|
20240108,112100,818906240,17800,17800,17800,17800,318
|
|
20240108,112000,813245840,17800,17780,17800,17740,466
|
|
20240108,111900,804958080,17790,17740,17790,17740,3
|
|
20240108,111800,804904770,17790,17740,17790,17740,193
|
|
20240108,111700,801471350,17790,17780,17790,17780,13
|
|
20240108,111600,801240090,17770,17770,17770,17770,0
|
|
20240108,111500,801240090,17770,17790,17790,17770,7
|
|
20240108,111400,801115580,17770,17770,17790,17700,185
|
|
20240108,111300,797831540,17770,17730,17770,17730,803
|
|
20240108,111200,783581110,17730,17730,17730,17730,78
|
|
20240108,111100,782198170,17730,17690,17730,17690,281
|
|
20240108,111000,777218240,17690,17690,17690,17690,0
|
|
20240108,110900,777218240,17690,17690,17690,17690,1
|
|
20240108,110800,777200550,17720,17690,17730,17690,26
|
|
20240108,110700,776739970,17690,17690,17690,17690,1
|
|
20240108,110600,776722280,17690,17720,17720,17690,54
|
|
20240108,110500,775765430,17720,17720,17720,17720,0
|
|
20240108,110400,775765430,17720,17720,17720,17720,50
|
|
20240108,110300,774879430,17710,17720,17720,17710,37
|
|
20240108,110200,774224150,17720,17720,17720,17720,220
|
|
20240108,110100,770325750,17710,17680,17710,17680,5
|
|
20240108,110000,770237230,17680,17690,17690,17680,7
|
|
20240108,105900,770113410,17710,17710,17710,17710,105
|
|
20240108,105800,768253860,17710,17710,17710,17710,45
|
|
20240108,105700,767456910,17710,17710,17710,17710,0
|
|
20240108,105600,767456910,17710,17710,17710,17710,20
|
|
20240108,105500,767102710,17710,17710,17710,17710,0
|
|
20240108,105400,767102710,17710,17710,17710,17710,21
|
|
20240108,105300,766730800,17720,17720,17720,17720,40
|
|
20240108,105200,766022000,17720,17710,17720,17700,97
|
|
20240108,105100,764303880,17650,17650,17650,17650,3
|
|
20240108,105000,764250930,17710,17710,17710,17710,68
|
|
20240108,104900,763046650,17710,17610,17710,17610,905
|
|
20240108,104800,747077410,17640,17640,17640,17640,140
|
|
20240108,104700,744607810,17610,17620,17640,17610,70
|
|
20240108,104600,743374580,17640,17640,17640,17640,1
|
|
20240108,104500,743356940,17610,17600,17610,17600,384
|
|
20240108,104400,736598240,17640,17640,17640,17600,109
|
|
20240108,104300,734675610,17640,17630,17640,17630,27
|
|
20240108,104200,734199590,17600,17600,17630,17600,22
|
|
20240108,104100,733812360,17600,17600,17600,17600,5
|
|
20240108,104000,733724360,17600,17610,17630,17600,109
|
|
20240108,103900,731805920,17610,17620,17620,17610,22
|
|
20240108,103800,731418480,17630,17620,17630,17620,116
|
|
20240108,103700,729373560,17630,17650,17650,17630,202
|
|
20240108,103600,725808300,17640,17640,17640,17640,1
|
|
20240108,103500,725790660,17650,17650,17650,17650,79
|
|
20240108,103400,724396310,17660,17590,17660,17590,1164
|
|
20240108,103300,703921480,17670,17670,17670,17670,1
|
|
20240108,103200,703903810,17590,17600,17600,17590,27
|
|
20240108,103100,703428660,17680,17620,17680,17600,703
|
|
20240108,103000,691044720,17620,17730,17730,17600,437
|
|
20240108,102900,683344430,17720,17670,17720,17670,231
|
|
20240108,102800,679262410,17670,17670,17670,17670,1
|
|
20240108,102700,679244740,17730,17720,17730,17680,519
|
|
20240108,102600,670063260,17730,17740,17740,17730,11
|
|
20240108,102500,669868160,17750,17750,17750,17750,20
|
|
20240108,102400,669513160,17750,17740,17750,17740,42
|
|
20240108,102300,668767810,17740,17740,17750,17740,53
|
|
20240108,102200,667827560,17730,17740,17750,17730,36
|
|
20240108,102100,667188960,17740,17740,17740,17740,55
|
|
20240108,102000,666213260,17740,17740,17740,17740,151
|
|
20240108,101900,663534520,17730,17730,17730,17730,21
|
|
20240108,101800,663162190,17690,17690,17690,17690,59
|
|
20240108,101700,662118480,17690,17620,17690,17610,261
|
|
20240108,101600,657518140,17620,17630,17630,17620,97
|
|
20240108,101500,655808070,17630,17630,17630,17630,0
|
|
20240108,101400,655808070,17630,17660,17660,17630,226
|
|
20240108,101300,651823120,17630,17630,17630,17630,1
|
|
20240108,101200,651805490,17630,17630,17630,17630,9
|
|
20240108,101100,651646820,17630,17630,17630,17630,1
|
|
20240108,101000,651629190,17670,17670,17670,17670,1
|
|
20240108,100900,651611520,17630,17670,17670,17630,17
|
|
20240108,100800,651311740,17630,17630,17630,17630,0
|
|
20240108,100700,651311740,17630,17670,17670,17630,143
|
|
20240108,100600,648790570,17670,17670,17670,17670,26
|
|
20240108,100500,648331150,17690,17670,17690,17670,102
|
|
20240108,100400,646526790,17690,17680,17690,17680,57
|
|
20240108,100300,645518970,17680,17680,17680,17680,18
|
|
20240108,100200,645200730,17670,17670,17670,17670,32
|
|
20240108,100100,644635290,17630,17630,17630,17630,81
|
|
20240108,100000,643207260,17630,17630,17630,17630,1262
|
|
20240108,095900,620958200,17600,17600,17600,17600,27
|
|
20240108,095800,620483000,17600,17610,17610,17590,832
|
|
20240108,095700,605839400,17610,17620,17620,17600,280
|
|
20240108,095600,600907010,17620,17620,17620,17620,0
|
|
20240108,095500,600907010,17620,17590,17620,17590,247
|
|
20240108,095400,596561650,17590,17580,17590,17580,208
|
|
20240108,095300,592904060,17590,17590,17590,17580,125
|
|
20240108,095200,590705330,17600,17600,17600,17600,154
|
|
20240108,095100,587994930,17600,17590,17600,17590,42
|
|
20240108,095000,587256100,17590,17590,17590,17590,12
|
|
20240108,094900,587045020,17590,17500,17590,17500,579
|
|
20240108,094800,576899070,17500,17500,17500,17500,314
|
|
20240108,094700,571404070,17500,17400,17500,17400,1211
|
|
20240108,094600,550330410,17400,17400,17460,17400,529
|
|
20240108,094500,541123650,17400,17370,17460,17370,677
|
|
20240108,094400,529353910,17360,17340,17460,17340,928
|
|
20240108,094300,513203770,17330,17450,17450,17330,1195
|
|
20240108,094200,492483170,17330,17500,17510,17300,3382
|
|
20240108,094100,433756030,17500,17540,17540,17500,3048
|
|
20240108,094000,380353370,17550,17590,17600,17550,872
|
|
20240108,093900,365033310,17600,17630,17630,17590,3155
|
|
20240108,093800,309482760,17610,17610,17610,17610,125
|
|
20240108,093700,307281510,17610,17640,17640,17610,1845
|
|
20240108,093600,274779050,17630,17640,17650,17630,155
|
|
20240108,093500,272045200,17650,17670,17680,17650,440
|
|
20240108,093400,264275200,17680,17700,17700,17680,82
|
|
20240108,093300,262825270,17700,17720,17740,17700,252
|
|
20240108,093200,258361030,17740,17740,17740,17740,58
|
|
20240108,093100,257332110,17740,17740,17740,17740,0
|
|
20240108,093000,257332110,17740,17690,17740,17690,137
|
|
20240108,092900,254901980,17730,17680,17730,17680,258
|
|
20240108,092800,250335790,17670,17670,17670,17670,225
|
|
20240108,092700,246360040,17670,17690,17690,17670,280
|
|
20240108,092600,241407580,17690,17730,17730,17690,111
|
|
20240108,092500,239442710,17730,17690,17730,17660,287
|
|
20240108,092400,234367880,17690,17690,17730,17670,529
|
|
20240108,092300,225010820,17730,17690,17730,17690,227
|
|
20240108,092200,220988160,17720,17720,17720,17720,0
|
|
20240108,092100,220988160,17720,17690,17720,17690,78
|
|
20240108,092000,219607930,17700,17720,17720,17700,86
|
|
20240108,091900,218084130,17690,17720,17720,17690,121
|
|
20240108,091800,215943360,17730,17750,17750,17730,30
|
|
20240108,091700,215411020,17760,17690,17760,17640,321
|
|
20240108,091600,209742750,17660,17660,17760,17660,296
|
|
20240108,091500,204510390,17660,17740,17740,17640,981
|
|
20240108,091400,187155370,17740,17790,17790,17740,565
|
|
20240108,091300,177124040,17790,17790,17790,17790,29
|
|
20240108,091200,176608130,17800,17740,17800,17740,306
|
|
20240108,091100,171165350,17750,17750,17750,17750,62
|
|
20240108,091000,170064850,17750,17640,17750,17630,948
|
|
20240108,090900,153343560,17630,17720,17720,17630,1390
|
|
20240108,090800,128795110,17720,17700,17750,17700,587
|
|
20240108,090700,118382570,17700,17790,17790,17700,445
|
|
20240108,090600,110483770,17790,17820,17830,17780,324
|
|
20240108,090500,104712170,17820,17800,17820,17770,401
|
|
20240108,090400,97569090,17800,17830,17830,17800,355
|
|
20240108,090300,91244050,17830,17730,17830,17650,2659
|
|
20240108,090200,43959720,17650,17650,17730,17650,369
|
|
20240108,090100,37421430,17730,17720,17740,17720,930
|
|
20240108,090000,20934500,17720,17610,17720,17610,1182
|