596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,185300,1137128630,17670,17670,17670,17670,3497
|
|
20240112,185200,1137128630,17670,17670,17670,17670,0
|
|
20240112,185100,1137128630,17670,17670,17670,17670,0
|
|
20240112,185000,1137128630,17670,17670,17670,17670,0
|
|
20240112,184900,1137128630,17670,17670,17670,17670,0
|
|
20240112,184800,1137128630,17670,17670,17670,17670,0
|
|
20240112,184700,1137128630,17670,17670,17670,17670,0
|
|
20240112,184600,1137128630,17670,17670,17670,17670,0
|
|
20240112,184500,1137128630,17670,17670,17670,17670,0
|
|
20240112,184400,1137128630,17670,17670,17670,17670,0
|
|
20240112,184300,1137128630,17670,17670,17670,17670,0
|
|
20240112,184200,1137128630,17670,17670,17670,17670,0
|
|
20240112,184100,1137128630,17670,17670,17670,17670,0
|
|
20240112,184000,1137128630,17670,17670,17670,17670,0
|
|
20240112,183900,1137128630,17670,17670,17670,17670,0
|
|
20240112,183800,1137128630,17670,17670,17670,17670,0
|
|
20240112,183700,1137128630,17670,17670,17670,17670,0
|
|
20240112,183600,1137128630,17670,17670,17670,17670,0
|
|
20240112,183500,1137128630,17670,17670,17670,17670,0
|
|
20240112,183400,1137128630,17670,17670,17670,17670,0
|
|
20240112,183300,1137128630,17670,17670,17670,17670,0
|
|
20240112,183200,1137128630,17670,17670,17670,17670,0
|
|
20240112,183100,1137128630,17670,17670,17670,17670,0
|
|
20240112,183000,1137128630,17670,17670,17670,17670,0
|
|
20240112,182900,1137128630,17670,17670,17670,17670,0
|
|
20240112,182800,1137128630,17670,17670,17670,17670,0
|
|
20240112,182700,1137128630,17670,17670,17670,17670,0
|
|
20240112,182600,1137128630,17670,17670,17670,17670,0
|
|
20240112,182500,1137128630,17670,17670,17670,17670,0
|
|
20240112,182400,1137128630,17670,17670,17670,17670,0
|
|
20240112,182300,1137128630,17670,17670,17670,17670,3497
|
|
20240112,182200,1137128630,17670,17670,17670,17670,0
|
|
20240112,182100,1137128630,17670,17670,17670,17670,0
|
|
20240112,182000,1137128630,17670,17670,17670,17670,0
|
|
20240112,181900,1137128630,17670,17670,17670,17670,0
|
|
20240112,181800,1137128630,17670,17670,17670,17670,0
|
|
20240112,181700,1137128630,17670,17670,17670,17670,0
|
|
20240112,181600,1137128630,17670,17670,17670,17670,0
|
|
20240112,181500,1137128630,17670,17670,17670,17670,0
|
|
20240112,181400,1137128630,17670,17670,17670,17670,0
|
|
20240112,181300,1137128630,17670,17670,17670,17670,0
|
|
20240112,181200,1137128630,17670,17670,17670,17670,0
|
|
20240112,181100,1137128630,17670,17670,17670,17670,0
|
|
20240112,181000,1137128630,17670,17670,17670,17670,0
|
|
20240112,180900,1137128630,17670,17670,17670,17670,0
|
|
20240112,180800,1137128630,17670,17670,17670,17670,0
|
|
20240112,180700,1137128630,17670,17670,17670,17670,0
|
|
20240112,180600,1137128630,17670,17670,17670,17670,0
|
|
20240112,180500,1137128630,17670,17670,17670,17670,0
|
|
20240112,180400,1137128630,17670,17670,17670,17670,0
|
|
20240112,180300,1137128630,17670,17670,17670,17670,0
|
|
20240112,180200,1137128630,17670,17670,17670,17670,0
|
|
20240112,180100,1137128630,17670,17670,17670,17670,0
|
|
20240112,180000,1137128630,17670,17670,17670,17670,0
|
|
20240112,175900,1137128630,17670,17670,17670,17670,0
|
|
20240112,175800,1137128630,17670,17670,17670,17670,0
|
|
20240112,175700,1137128630,17670,17670,17670,17670,0
|
|
20240112,175600,1137128630,17670,17670,17670,17670,0
|
|
20240112,175500,1137128630,17670,17670,17670,17670,0
|
|
20240112,175400,1137128630,17670,17670,17670,17670,0
|
|
20240112,175300,1137128630,17670,17670,17670,17670,3497
|
|
20240112,175200,1137128630,17670,17670,17670,17670,0
|
|
20240112,175100,1137128630,17670,17670,17670,17670,0
|
|
20240112,175000,1137128630,17670,17670,17670,17670,0
|
|
20240112,174900,1137128630,17670,17670,17670,17670,0
|
|
20240112,174800,1137128630,17670,17670,17670,17670,0
|
|
20240112,174700,1137128630,17670,17670,17670,17670,0
|
|
20240112,174600,1137128630,17670,17670,17670,17670,0
|
|
20240112,174500,1137128630,17670,17670,17670,17670,0
|
|
20240112,174400,1137128630,17670,17670,17670,17670,0
|
|
20240112,174300,1137128630,17670,17670,17670,17670,0
|
|
20240112,174200,1137128630,17670,17670,17670,17670,0
|
|
20240112,174100,1137128630,17670,17670,17670,17670,0
|
|
20240112,174000,1137128630,17670,17670,17670,17670,0
|
|
20240112,173900,1137128630,17670,17670,17670,17670,0
|
|
20240112,173800,1137128630,17670,17670,17670,17670,0
|
|
20240112,173700,1137128630,17670,17670,17670,17670,0
|
|
20240112,173600,1137128630,17670,17670,17670,17670,0
|
|
20240112,173500,1137128630,17670,17670,17670,17670,0
|
|
20240112,173400,1137128630,17670,17670,17670,17670,0
|
|
20240112,173300,1137128630,17670,17670,17670,17670,0
|
|
20240112,173200,1137128630,17670,17670,17670,17670,0
|
|
20240112,173100,1137128630,17670,17670,17670,17670,0
|
|
20240112,173000,1137128630,17670,17670,17670,17670,0
|
|
20240112,172900,1137128630,17670,17670,17670,17670,0
|
|
20240112,172800,1137128630,17670,17670,17670,17670,0
|
|
20240112,172700,1137128630,17670,17670,17670,17670,0
|
|
20240112,172600,1137128630,17670,17670,17670,17670,0
|
|
20240112,172500,1137128630,17670,17670,17670,17670,0
|
|
20240112,172400,1137128630,17670,17670,17670,17670,0
|
|
20240112,172300,1137128630,17670,17670,17670,17670,3497
|
|
20240112,172200,1137128630,17670,17670,17670,17670,0
|
|
20240112,172100,1137128630,17670,17670,17670,17670,0
|
|
20240112,172000,1137128630,17670,17670,17670,17670,0
|
|
20240112,171900,1137128630,17670,17670,17670,17670,0
|
|
20240112,171800,1137128630,17670,17670,17670,17670,0
|
|
20240112,171700,1137128630,17670,17670,17670,17670,0
|
|
20240112,171600,1137128630,17670,17670,17670,17670,0
|
|
20240112,171500,1137128630,17670,17670,17670,17670,0
|
|
20240112,171400,1137128630,17670,17670,17670,17670,0
|
|
20240112,171300,1137128630,17670,17670,17670,17670,0
|
|
20240112,171200,1137128630,17670,17670,17670,17670,0
|
|
20240112,171100,1137128630,17670,17670,17670,17670,0
|
|
20240112,171000,1137128630,17670,17670,17670,17670,0
|
|
20240112,170900,1137128630,17670,17670,17670,17670,0
|
|
20240112,170800,1137128630,17670,17670,17670,17670,0
|
|
20240112,170700,1137128630,17670,17670,17670,17670,0
|
|
20240112,170600,1137128630,17670,17670,17670,17670,0
|
|
20240112,170500,1137128630,17670,17670,17670,17670,0
|
|
20240112,170400,1137128630,17670,17670,17670,17670,0
|
|
20240112,170300,1137128630,17670,17670,17670,17670,0
|
|
20240112,170200,1137128630,17670,17670,17670,17670,0
|
|
20240112,170100,1137128630,17670,17670,17670,17670,0
|
|
20240112,170000,1137128630,17670,17670,17670,17670,0
|
|
20240112,165900,1137128630,17670,17670,17670,17670,0
|
|
20240112,165800,1137128630,17670,17670,17670,17670,0
|
|
20240112,165700,1137128630,17670,17670,17670,17670,0
|
|
20240112,165600,1137128630,17670,17670,17670,17670,0
|
|
20240112,165500,1137128630,17670,17670,17670,17670,0
|
|
20240112,165400,1137128630,17670,17670,17670,17670,0
|
|
20240112,165300,1137128630,17670,17670,17670,17670,3497
|
|
20240112,165200,1137128630,17670,17670,17670,17670,0
|
|
20240112,165100,1137128630,17670,17670,17670,17670,0
|
|
20240112,165000,1137128630,17670,17670,17670,17670,0
|
|
20240112,164900,1137128630,17670,17670,17670,17670,0
|
|
20240112,164800,1137128630,17670,17670,17670,17670,0
|
|
20240112,164700,1137128630,17670,17670,17670,17670,0
|
|
20240112,164600,1137128630,17670,17670,17670,17670,0
|
|
20240112,164500,1137128630,17670,17670,17670,17670,0
|
|
20240112,164400,1137128630,17670,17670,17670,17670,0
|
|
20240112,164300,1137128630,17670,17670,17670,17670,0
|
|
20240112,164200,1137128630,17670,17670,17670,17670,0
|
|
20240112,164100,1137128630,17670,17670,17670,17670,0
|
|
20240112,164000,1137128630,17670,17670,17670,17670,0
|
|
20240112,163900,1137128630,17670,17670,17670,17670,0
|
|
20240112,163800,1137128630,17670,17670,17670,17670,0
|
|
20240112,163700,1137128630,17670,17670,17670,17670,0
|
|
20240112,163600,1137128630,17670,17670,17670,17670,0
|
|
20240112,163500,1137128630,17670,17670,17670,17670,0
|
|
20240112,163400,1137128630,17670,17670,17670,17670,0
|
|
20240112,163300,1137128630,17670,17670,17670,17670,0
|
|
20240112,163200,1137128630,17670,17670,17670,17670,0
|
|
20240112,163100,1137128630,17670,17670,17670,17670,0
|
|
20240112,163000,1137128630,17670,17670,17670,17670,0
|
|
20240112,162900,1137128630,17670,17670,17670,17670,0
|
|
20240112,162800,1137128630,17670,17670,17670,17670,0
|
|
20240112,162700,1137128630,17670,17670,17670,17670,0
|
|
20240112,162600,1137128630,17670,17670,17670,17670,0
|
|
20240112,162500,1137128630,17670,17670,17670,17670,0
|
|
20240112,162400,1137128630,17670,17670,17670,17670,0
|
|
20240112,162300,1137128630,17670,17670,17670,17670,3497
|
|
20240112,162200,1137128630,17670,17670,17670,17670,0
|
|
20240112,162100,1137128630,17670,17670,17670,17670,0
|
|
20240112,162000,1137128630,17670,17670,17670,17670,0
|
|
20240112,161900,1137128630,17670,17670,17670,17670,0
|
|
20240112,161800,1137128630,17670,17670,17670,17670,0
|
|
20240112,161700,1137128630,17670,17670,17670,17670,0
|
|
20240112,161600,1137128630,17670,17670,17670,17670,0
|
|
20240112,161500,1137128630,17670,17670,17670,17670,0
|
|
20240112,161400,1137128630,17670,17670,17670,17670,0
|
|
20240112,161300,1137128630,17670,17670,17670,17670,0
|
|
20240112,161200,1137128630,17670,17670,17670,17670,0
|
|
20240112,161100,1137128630,17670,17670,17670,17670,0
|
|
20240112,161000,1137128630,17670,17670,17670,17670,0
|
|
20240112,160900,1137128630,17670,17670,17670,17670,0
|
|
20240112,160800,1137128630,17670,17670,17670,17670,0
|
|
20240112,160700,1137128630,17670,17670,17670,17670,0
|
|
20240112,160600,1137128630,17670,17670,17670,17670,0
|
|
20240112,160500,1137128630,17670,17670,17670,17670,0
|
|
20240112,160400,1137128630,17670,17670,17670,17670,0
|
|
20240112,160300,1137128630,17670,17670,17670,17670,0
|
|
20240112,160200,1137128630,17670,17670,17670,17670,0
|
|
20240112,160100,1137128630,17670,17670,17670,17670,0
|
|
20240112,160000,1137128630,17670,17670,17670,17670,0
|
|
20240112,155900,1137128630,17670,17670,17670,17670,0
|
|
20240112,155800,1137128630,17670,17670,17670,17670,0
|
|
20240112,155700,1137128630,17670,17670,17670,17670,0
|
|
20240112,155600,1137128630,17670,17670,17670,17670,0
|
|
20240112,155500,1137128630,17670,17670,17670,17670,0
|
|
20240112,155400,1137128630,17670,17670,17670,17670,0
|
|
20240112,155300,1137128630,17670,17670,17670,17670,3497
|
|
20240112,155200,1137128630,17670,17670,17670,17670,0
|
|
20240112,155100,1137128630,17670,17670,17670,17670,0
|
|
20240112,155000,1137128630,17670,17670,17670,17670,0
|
|
20240112,154900,1137128630,17670,17670,17670,17670,0
|
|
20240112,154800,1137128630,17670,17670,17670,17670,0
|
|
20240112,154700,1137128630,17670,17670,17670,17670,0
|
|
20240112,154600,1137128630,17670,17670,17670,17670,0
|
|
20240112,154500,1137128630,17670,17670,17670,17670,0
|
|
20240112,154400,1137128630,17670,17670,17670,17670,0
|
|
20240112,154300,1137128630,17670,17670,17670,17670,0
|
|
20240112,154200,1137128630,17670,17670,17670,17670,0
|
|
20240112,154100,1137128630,17670,17670,17670,17670,0
|
|
20240112,154000,1137128630,17670,17670,17670,17670,0
|
|
20240112,153900,1137128630,17670,17670,17670,17670,0
|
|
20240112,153800,1137128630,17670,17670,17670,17670,0
|
|
20240112,153700,1137128630,17670,17670,17670,17670,0
|
|
20240112,153600,1137128630,17670,17670,17670,17670,0
|
|
20240112,153500,1137128630,17670,17670,17670,17670,0
|
|
20240112,153400,1137128630,17670,17670,17670,17670,0
|
|
20240112,153300,1137128630,17670,17670,17670,17670,0
|
|
20240112,153200,1137128630,17670,17670,17670,17670,0
|
|
20240112,153100,1137128630,17670,17670,17670,17670,0
|
|
20240112,153000,1137128630,17670,17670,17670,17670,3497
|
|
20240112,152900,1075336640,17600,17600,17600,17600,0
|
|
20240112,152800,1075336640,17600,17600,17600,17600,0
|
|
20240112,152700,1075336640,17600,17600,17600,17600,0
|
|
20240112,152600,1075336640,17600,17600,17600,17600,0
|
|
20240112,152500,1075336640,17600,17600,17600,17600,0
|
|
20240112,152400,1075336640,17600,17600,17600,17600,0
|
|
20240112,152300,1075336640,17600,17600,17600,17600,0
|
|
20240112,152200,1075336640,17600,17600,17600,17600,0
|
|
20240112,152100,1075336640,17600,17600,17600,17600,0
|
|
20240112,152000,1075336640,17600,17600,17600,17600,0
|
|
20240112,151900,1075336640,17600,17600,17630,17580,241
|
|
20240112,151800,1071094020,17600,17600,17630,17580,1327
|
|
20240112,151700,1047730160,17600,17580,17600,17580,542
|
|
20240112,151600,1038196090,17580,17550,17580,17550,715
|
|
20240112,151500,1025635560,17550,17540,17550,17530,1062
|
|
20240112,151400,1007007290,17540,17500,17540,17500,277
|
|
20240112,151300,1002154370,17510,17510,17510,17510,8
|
|
20240112,151200,1002014290,17520,17530,17530,17520,108
|
|
20240112,151100,1000122000,17530,17520,17530,17520,192
|
|
20240112,151000,996757830,17530,17510,17530,17510,388
|
|
20240112,150900,989957590,17520,17510,17520,17500,399
|
|
20240112,150800,982972770,17530,17520,17530,17510,102
|
|
20240112,150700,981186700,17530,17540,17540,17530,17
|
|
20240112,150600,980888680,17540,17530,17540,17530,102
|
|
20240112,150500,979099900,17540,17510,17540,17500,380
|
|
20240112,150400,972449320,17530,17530,17540,17530,317
|
|
20240112,150300,966890670,17530,17540,17540,17530,93
|
|
20240112,150200,965259790,17540,17540,17540,17530,258
|
|
20240112,150100,960736140,17540,17510,17540,17500,303
|
|
20240112,150000,955431520,17500,17510,17510,17500,27
|
|
20240112,145900,954958860,17510,17510,17510,17510,77
|
|
20240112,145800,953610590,17540,17530,17540,17500,241
|
|
20240112,145700,949388530,17530,17530,17530,17500,44
|
|
20240112,145600,948617750,17530,17530,17530,17530,16
|
|
20240112,145500,948337270,17530,17510,17530,17500,668
|
|
20240112,145400,936646770,17540,17510,17540,17510,132
|
|
20240112,145300,934332930,17540,17550,17550,17500,110
|
|
20240112,145200,932407640,17500,17560,17560,17500,34
|
|
20240112,145100,931810780,17580,17570,17580,17520,508
|
|
20240112,145000,922885250,17580,17580,17580,17510,592
|
|
20240112,144900,912485870,17580,17520,17580,17510,119
|
|
20240112,144800,910399120,17580,17580,17580,17580,9
|
|
20240112,144700,910240900,17590,17510,17600,17460,1144
|
|
20240112,144600,890136870,17510,17460,17510,17440,166
|
|
20240112,144500,887241240,17470,17470,17470,17450,58
|
|
20240112,144400,886228930,17470,17480,17490,17470,134
|
|
20240112,144300,883887130,17480,17500,17500,17480,155
|
|
20240112,144200,881176700,17500,17540,17550,17500,258
|
|
20240112,144100,876659400,17540,17550,17550,17530,151
|
|
20240112,144000,874010850,17480,17530,17570,17480,128
|
|
20240112,143900,871770560,17570,17580,17580,17500,19
|
|
20240112,143800,871437190,17580,17490,17600,17490,633
|
|
20240112,143700,860316660,17500,17410,17500,17410,357
|
|
20240112,143600,854071280,17490,17480,17490,17480,46
|
|
20240112,143500,853266790,17500,17500,17500,17500,0
|
|
20240112,143400,853266790,17500,17410,17500,17410,271
|
|
20240112,143300,848538350,17410,17410,17410,17410,1
|
|
20240112,143200,848520940,17390,17390,17390,17390,1
|
|
20240112,143100,848503550,17410,17380,17410,17380,968
|
|
20240112,143000,831662530,17380,17380,17380,17380,37
|
|
20240112,142900,831019470,17380,17380,17380,17380,0
|
|
20240112,142800,831019470,17380,17380,17380,17380,6
|
|
20240112,142700,830915190,17380,17380,17380,17380,27
|
|
20240112,142600,830445930,17400,17400,17400,17350,210
|
|
20240112,142500,826800770,17390,17390,17390,17390,23
|
|
20240112,142400,826400800,17390,17400,17400,17390,307
|
|
20240112,142300,821061920,17400,17390,17400,17390,221
|
|
20240112,142200,817218470,17390,17390,17390,17390,0
|
|
20240112,142100,817218470,17390,17390,17390,17390,0
|
|
20240112,142000,817218470,17390,17390,17390,17390,0
|
|
20240112,141900,817218470,17390,17390,17390,17390,7
|
|
20240112,141800,817096740,17390,17390,17390,17390,0
|
|
20240112,141700,817096740,17390,17390,17390,17390,1
|
|
20240112,141600,817079350,17410,17410,17410,17410,0
|
|
20240112,141500,817079350,17410,17410,17410,17410,0
|
|
20240112,141400,817079350,17410,17410,17410,17410,59
|
|
20240112,141300,816052160,17410,17410,17410,17410,5
|
|
20240112,141200,815965110,17410,17410,17410,17410,5
|
|
20240112,141100,815878060,17400,17400,17400,17400,0
|
|
20240112,141000,815878060,17400,17400,17400,17400,0
|
|
20240112,140900,815878060,17400,17400,17400,17400,0
|
|
20240112,140800,815878060,17400,17400,17400,17400,0
|
|
20240112,140700,815878060,17400,17400,17400,17400,0
|
|
20240112,140600,815878060,17400,17400,17400,17400,0
|
|
20240112,140500,815878060,17400,17400,17400,17400,0
|
|
20240112,140400,815878060,17400,17400,17400,17400,0
|
|
20240112,140300,815878060,17400,17400,17400,17400,18
|
|
20240112,140200,815564860,17400,17400,17400,17400,0
|
|
20240112,140100,815564860,17400,17400,17400,17400,1
|
|
20240112,140000,815547460,17360,17360,17360,17360,0
|
|
20240112,135900,815547460,17360,17360,17360,17360,80
|
|
20240112,135800,814158660,17360,17360,17360,17360,1
|
|
20240112,135700,814141300,17360,17340,17360,17310,331
|
|
20240112,135600,808403830,17340,17320,17340,17320,2
|
|
20240112,135500,808369170,17320,17340,17340,17310,23
|
|
20240112,135400,807970830,17340,17340,17340,17340,0
|
|
20240112,135300,807970830,17340,17310,17340,17310,35
|
|
20240112,135200,807364890,17310,17340,17340,17310,32
|
|
20240112,135100,806810070,17360,17350,17360,17350,55
|
|
20240112,135000,805855770,17370,17370,17370,17370,0
|
|
20240112,134900,805855770,17370,17370,17370,17370,0
|
|
20240112,134800,805855770,17370,17370,17370,17370,1
|
|
20240112,134700,805838400,17390,17390,17390,17390,0
|
|
20240112,134600,805838400,17390,17390,17390,17390,0
|
|
20240112,134500,805838400,17390,17290,17390,17290,3
|
|
20240112,134400,805786340,17410,17410,17410,17410,5
|
|
20240112,134300,805699290,17410,17410,17410,17410,0
|
|
20240112,134200,805699290,17410,17300,17410,17300,208
|
|
20240112,134100,802100780,17410,17300,17410,17300,63
|
|
20240112,134000,801010770,17410,17410,17410,17410,0
|
|
20240112,133900,801010770,17410,17300,17410,17300,28
|
|
20240112,133800,800526150,17300,17300,17300,17300,10
|
|
20240112,133700,800353150,17420,17420,17420,17420,0
|
|
20240112,133600,800353150,17420,17420,17420,17420,3
|
|
20240112,133500,800300890,17280,17300,17420,17260,395
|
|
20240112,133400,793473500,17310,17350,17350,17310,715
|
|
20240112,133300,781089070,17350,17370,17370,17350,102
|
|
20240112,133200,779318520,17360,17370,17370,17360,44
|
|
20240112,133100,778554340,17430,17430,17430,17380,128
|
|
20240112,133000,776329290,17430,17390,17430,17390,3
|
|
20240112,132900,776277080,17430,17460,17460,17430,14
|
|
20240112,132800,776032960,17470,17480,17480,17470,4
|
|
20240112,132700,775963060,17480,17490,17490,17480,4
|
|
20240112,132600,775893120,17490,17490,17490,17390,120
|
|
20240112,132500,773806120,17390,17410,17410,17390,28
|
|
20240112,132400,773319050,17500,17500,17500,17500,0
|
|
20240112,132300,773319050,17500,17440,17500,17390,49
|
|
20240112,132200,772465220,17450,17450,17450,17450,0
|
|
20240112,132100,772465220,17450,17450,17450,17450,51
|
|
20240112,132000,771575270,17400,17480,17480,17400,837
|
|
20240112,131900,757007720,17480,17420,17480,17420,30
|
|
20240112,131800,756485060,17470,17470,17470,17470,60
|
|
20240112,131700,755436860,17470,17470,17470,17470,30
|
|
20240112,131600,754912760,17470,17470,17470,17470,1
|
|
20240112,131500,754895290,17470,17470,17470,17470,1
|
|
20240112,131400,754877820,17470,17470,17470,17470,0
|
|
20240112,131300,754877820,17470,17410,17470,17410,63
|
|
20240112,131200,753780930,17410,17430,17470,17410,418
|
|
20240112,131100,746498040,17480,17490,17490,17480,60
|
|
20240112,131000,745448740,17500,17430,17500,17430,107
|
|
20240112,130900,743583660,17430,17440,17440,17430,210
|
|
20240112,130800,739921410,17500,17440,17500,17440,153
|
|
20240112,130700,737252970,17450,17450,17450,17450,15
|
|
20240112,130600,736991220,17500,17500,17500,17500,1
|
|
20240112,130500,736973720,17440,17450,17450,17440,123
|
|
20240112,130400,734828000,17500,17500,17510,17500,173
|
|
20240112,130300,731798980,17500,17440,17500,17440,5
|
|
20240112,130200,731711660,17440,17520,17520,17440,13
|
|
20240112,130100,731484780,17470,17480,17480,17460,339
|
|
20240112,130000,725565210,17520,17470,17520,17470,134
|
|
20240112,125900,723223230,17530,17540,17540,17500,715
|
|
20240112,125800,710705060,17550,17600,17600,17550,63
|
|
20240112,125700,709599310,17630,17630,17630,17630,0
|
|
20240112,125600,709599310,17630,17650,17650,17630,136
|
|
20240112,125500,707199410,17660,17610,17660,17610,300
|
|
20240112,125400,701909790,17630,17590,17640,17590,797
|
|
20240112,125300,687873420,17590,17570,17590,17530,178
|
|
20240112,125200,684745320,17570,17510,17580,17510,858
|
|
20240112,125100,669680280,17510,17490,17510,17490,480
|
|
20240112,125000,661280960,17500,17470,17500,17460,1775
|
|
20240112,124900,630255430,17460,17470,17470,17460,179
|
|
20240112,124800,627128310,17460,17460,17460,17460,208
|
|
20240112,124700,623496630,17470,17460,17470,17460,345
|
|
20240112,124600,617469750,17470,17470,17470,17430,39
|
|
20240112,124500,616789900,17430,17420,17430,17420,16
|
|
20240112,124400,616511030,17480,17470,17480,17470,111
|
|
20240112,124300,614571850,17470,17470,17470,17470,95
|
|
20240112,124200,612912200,17470,17440,17470,17440,226
|
|
20240112,124100,608964570,17440,17450,17450,17440,70
|
|
20240112,124000,607743150,17450,17450,17450,17450,80
|
|
20240112,123900,606347150,17450,17440,17450,17440,336
|
|
20240112,123800,600487280,17440,17410,17440,17410,306
|
|
20240112,123700,595159400,17400,17400,17400,17400,304
|
|
20240112,123600,589869800,17400,17400,17400,17400,0
|
|
20240112,123500,589869800,17400,17400,17400,17400,2
|
|
20240112,123400,589835000,17330,17330,17330,17330,70
|
|
20240112,123300,588621900,17400,17400,17400,17400,60
|
|
20240112,123200,587577900,17400,17400,17400,17400,0
|
|
20240112,123100,587577900,17400,17400,17400,17400,0
|
|
20240112,123000,587577900,17400,17400,17400,17400,2
|
|
20240112,122900,587543100,17390,17390,17390,17390,141
|
|
20240112,122800,585091110,17390,17390,17390,17390,162
|
|
20240112,122700,582273930,17390,17390,17390,17390,0
|
|
20240112,122600,582273930,17390,17390,17390,17390,1
|
|
20240112,122500,582256540,17330,17340,17340,17330,82
|
|
20240112,122400,580835080,17340,17340,17340,17340,64
|
|
20240112,122300,579725320,17350,17350,17350,17350,110
|
|
20240112,122200,577816820,17360,17370,17370,17360,114
|
|
20240112,122100,575837760,17370,17370,17370,17370,0
|
|
20240112,122000,575837760,17370,17370,17370,17370,1
|
|
20240112,121900,575820390,17370,17370,17370,17370,30
|
|
20240112,121800,575299290,17370,17370,17370,17370,0
|
|
20240112,121700,575299290,17370,17390,17390,17370,128
|
|
20240112,121600,573075870,17390,17390,17390,17390,6
|
|
20240112,121500,572971530,17400,17400,17400,17400,5
|
|
20240112,121400,572884530,17400,17400,17400,17400,85
|
|
20240112,121300,571405530,17400,17400,17400,17400,0
|
|
20240112,121200,571405530,17400,17400,17400,17400,0
|
|
20240112,121100,571405530,17400,17400,17400,17400,0
|
|
20240112,121000,571405530,17400,17390,17400,17390,84
|
|
20240112,120900,569944760,17400,17400,17400,17400,0
|
|
20240112,120800,569944760,17400,17380,17400,17380,110
|
|
20240112,120700,568030960,17380,17380,17380,17380,95
|
|
20240112,120600,566379860,17380,17380,17380,17380,0
|
|
20240112,120500,566379860,17380,17380,17380,17380,30
|
|
20240112,120400,565858460,17380,17380,17380,17380,0
|
|
20240112,120300,565858460,17380,17380,17380,17350,156
|
|
20240112,120200,563151540,17400,17400,17400,17400,0
|
|
20240112,120100,563151540,17400,17400,17400,17400,1
|
|
20240112,120000,563134140,17400,17400,17400,17400,30
|
|
20240112,115900,562612140,17400,17400,17400,17400,5
|
|
20240112,115800,562525140,17400,17400,17400,17400,0
|
|
20240112,115700,562525140,17400,17400,17400,17400,20
|
|
20240112,115600,562177140,17400,17400,17400,17400,55
|
|
20240112,115500,561220140,17400,17400,17400,17400,0
|
|
20240112,115400,561220140,17400,17400,17400,17400,25
|
|
20240112,115300,560785140,17400,17400,17400,17400,1
|
|
20240112,115200,560767740,17330,17330,17330,17330,100
|
|
20240112,115100,559034740,17330,17400,17410,17330,54
|
|
20240112,115000,558098410,17410,17410,17410,17410,0
|
|
20240112,114900,558098410,17410,17410,17410,17410,0
|
|
20240112,114800,558098410,17410,17410,17410,17410,0
|
|
20240112,114700,558098410,17410,17410,17410,17410,0
|
|
20240112,114600,558098410,17410,17410,17410,17410,1
|
|
20240112,114500,558081000,17400,17410,17410,17400,5
|
|
20240112,114400,557993960,17410,17420,17420,17410,7
|
|
20240112,114300,557872050,17420,17430,17430,17420,4
|
|
20240112,114200,557802340,17330,17430,17440,17330,3107
|
|
20240112,114100,503883780,17440,17440,17440,17440,30
|
|
20240112,114000,503360580,17440,17440,17440,17440,22
|
|
20240112,113900,502976900,17420,17430,17430,17420,20
|
|
20240112,113800,502628400,17440,17440,17440,17440,3
|
|
20240112,113700,502576080,17440,17440,17440,17440,11
|
|
20240112,113600,502384240,17430,17430,17430,17430,5
|
|
20240112,113500,502297090,17440,17440,17440,17440,0
|
|
20240112,113400,502297090,17440,17440,17440,17400,5
|
|
20240112,113300,502209930,17450,17450,17450,17450,0
|
|
20240112,113200,502209930,17450,17450,17450,17450,2
|
|
20240112,113100,502175030,17450,17390,17450,17390,624
|
|
20240112,113000,491296760,17390,17390,17390,17390,0
|
|
20240112,112900,491296760,17390,17390,17390,17390,9
|
|
20240112,112800,491140250,17390,17390,17390,17390,0
|
|
20240112,112700,491140250,17390,17390,17390,17390,10
|
|
20240112,112600,490966350,17390,17390,17390,17390,5
|
|
20240112,112500,490879400,17390,17390,17390,17390,1
|
|
20240112,112400,490862010,17380,17380,17380,17380,0
|
|
20240112,112300,490862010,17380,17380,17380,17380,297
|
|
20240112,112200,485700150,17380,17380,17380,17380,100
|
|
20240112,112100,483962150,17380,17380,17380,17380,0
|
|
20240112,112000,483962150,17380,17380,17380,17380,99
|
|
20240112,111900,482241530,17420,17420,17420,17420,0
|
|
20240112,111800,482241530,17420,17420,17420,17420,0
|
|
20240112,111700,482241530,17420,17420,17420,17420,0
|
|
20240112,111600,482241530,17420,17420,17420,17420,0
|
|
20240112,111500,482241530,17420,17420,17420,17420,1
|
|
20240112,111400,482224110,17380,17390,17390,17380,115
|
|
20240112,111300,480224390,17390,17390,17390,17390,6
|
|
20240112,111200,480120050,17390,17390,17390,17390,5
|
|
20240112,111100,480033100,17400,17400,17400,17400,0
|
|
20240112,111000,480033100,17400,17400,17400,17400,25
|
|
20240112,110900,479598100,17420,17420,17420,17420,0
|
|
20240112,110800,479598100,17420,17420,17420,17420,7
|
|
20240112,110700,479476160,17430,17430,17430,17430,0
|
|
20240112,110600,479476160,17430,17430,17430,17430,0
|
|
20240112,110500,479476160,17430,17440,17440,17430,21
|
|
20240112,110400,479109990,17440,17440,17440,17440,6
|
|
20240112,110300,479005350,17440,17440,17440,17440,15
|
|
20240112,110200,478743750,17450,17450,17450,17440,289
|
|
20240112,110100,473700720,17440,17450,17450,17440,29
|
|
20240112,110000,473194860,17440,17440,17450,17440,488
|
|
20240112,105900,464684130,17440,17420,17440,17420,137
|
|
20240112,105800,462297030,17400,17350,17400,17350,3533
|
|
20240112,105700,400995730,17340,17340,17340,17340,49
|
|
20240112,105600,400146070,17350,17350,17350,17350,42
|
|
20240112,105500,399417370,17400,17400,17400,17400,0
|
|
20240112,105400,399417370,17400,17400,17400,17400,0
|
|
20240112,105300,399417370,17400,17370,17400,17360,50
|
|
20240112,105200,398549090,17380,17400,17400,17380,54
|
|
20240112,105100,397610550,17400,17400,17400,17400,0
|
|
20240112,105000,397610550,17400,17400,17400,17400,121
|
|
20240112,104900,395505150,17400,17400,17400,17400,1
|
|
20240112,104800,395487750,17400,17400,17400,17400,0
|
|
20240112,104700,395487750,17400,17400,17400,17400,10
|
|
20240112,104600,395313750,17400,17400,17400,17400,0
|
|
20240112,104500,395313750,17400,17400,17400,17400,0
|
|
20240112,104400,395313750,17400,17400,17400,17400,0
|
|
20240112,104300,395313750,17400,17410,17410,17400,70
|
|
20240112,104200,394095640,17420,17420,17420,17420,1
|
|
20240112,104100,394078220,17410,17410,17410,17410,0
|
|
20240112,104000,394078220,17410,17410,17410,17410,0
|
|
20240112,103900,394078220,17410,17410,17410,17410,0
|
|
20240112,103800,394078220,17410,17410,17410,17410,17
|
|
20240112,103700,393782250,17410,17410,17410,17410,28
|
|
20240112,103600,393294770,17440,17440,17440,17440,25
|
|
20240112,103500,392858770,17440,17440,17440,17440,0
|
|
20240112,103400,392858770,17440,17430,17440,17430,338
|
|
20240112,103300,386966150,17420,17410,17430,17410,23
|
|
20240112,103200,386565460,17430,17430,17430,17430,36
|
|
20240112,103100,385937980,17430,17430,17430,17430,50
|
|
20240112,103000,385066480,17430,17430,17430,17430,20
|
|
20240112,102900,384717880,17430,17440,17440,17430,43
|
|
20240112,102800,383968350,17440,17420,17440,17420,172
|
|
20240112,102700,380971320,17420,17360,17420,17360,2074
|
|
20240112,102600,344892540,17380,17380,17380,17380,10
|
|
20240112,102500,344718740,17370,17370,17370,17370,0
|
|
20240112,102400,344718740,17370,17370,17370,17370,64
|
|
20240112,102300,343607060,17370,17370,17370,17370,517
|
|
20240112,102200,334626770,17370,17370,17370,17370,4
|
|
20240112,102100,334557290,17360,17360,17360,17360,81
|
|
20240112,102000,333151130,17360,17350,17360,17350,497
|
|
20240112,101900,324524290,17350,17350,17350,17350,14
|
|
20240112,101800,324281390,17350,17350,17350,17350,1
|
|
20240112,101700,324264040,17360,17370,17370,17360,4
|
|
20240112,101600,324194590,17360,17350,17360,17350,14
|
|
20240112,101500,323951590,17350,17350,17350,17350,1
|
|
20240112,101400,323934240,17360,17360,17360,17360,50
|
|
20240112,101300,323066240,17360,17290,17360,17290,9
|
|
20240112,101200,322910510,17300,17300,17300,17300,0
|
|
20240112,101100,322910510,17300,17370,17370,17300,22
|
|
20240112,101000,322529560,17380,17380,17380,17380,0
|
|
20240112,100900,322529560,17380,17300,17380,17300,3
|
|
20240112,100800,322477500,17300,17260,17300,17260,439
|
|
20240112,100700,314900040,17260,17230,17260,17230,6
|
|
20240112,100600,314796630,17240,17250,17250,17240,61
|
|
20240112,100500,313744960,17260,17260,17260,17260,31
|
|
20240112,100400,313209900,17230,17230,17260,17230,114
|
|
20240112,100300,311245650,17230,17230,17230,17230,49
|
|
20240112,100200,310401380,17230,17230,17230,17230,0
|
|
20240112,100100,310401380,17230,17260,17260,17230,161
|
|
20240112,100000,307625220,17260,17260,17260,17260,11
|
|
20240112,095900,307435360,17260,17260,17260,17260,118
|
|
20240112,095800,305398680,17260,17260,17260,17260,15
|
|
20240112,095700,305139780,17220,17220,17220,17220,21
|
|
20240112,095600,304778160,17220,17210,17220,17210,124
|
|
20240112,095500,302643530,17200,17250,17260,17200,655
|
|
20240112,095400,291360870,17260,17280,17290,17260,313
|
|
20240112,095300,285956310,17280,17280,17280,17280,212
|
|
20240112,095200,282292950,17290,17300,17300,17290,432
|
|
20240112,095100,274822510,17300,17300,17300,17300,518
|
|
20240112,095000,265861110,17300,17300,17300,17300,414
|
|
20240112,094900,258698910,17300,17320,17320,17300,598
|
|
20240112,094800,248347930,17310,17310,17310,17310,0
|
|
20240112,094700,248347930,17310,17320,17320,17310,96
|
|
20240112,094600,246685770,17350,17400,17400,17350,480
|
|
20240112,094500,238357270,17350,17350,17350,17350,30
|
|
20240112,094400,237836770,17350,17310,17350,17310,23
|
|
20240112,094300,237437940,17310,17310,17310,17310,2
|
|
20240112,094200,237403320,17310,17310,17310,17310,0
|
|
20240112,094100,237403320,17310,17310,17310,17310,1
|
|
20240112,094000,237386010,17340,17340,17340,17340,58
|
|
20240112,093900,236380290,17310,17310,17310,17310,12
|
|
20240112,093800,236172570,17350,17340,17350,17340,50
|
|
20240112,093700,235305080,17310,17350,17350,17310,263
|
|
20240112,093600,230752510,17310,17310,17350,17310,117
|
|
20240112,093500,228724960,17310,17310,17310,17310,336
|
|
20240112,093400,222908800,17320,17400,17400,17320,875
|
|
20240112,093300,207753720,17320,17320,17320,17320,11
|
|
20240112,093200,207563200,17410,17420,17420,17320,45
|
|
20240112,093100,206783520,17310,17350,17350,17310,1574
|
|
20240112,093000,179523390,17360,17330,17360,17330,182
|
|
20240112,092900,176366360,17330,17350,17350,17330,104
|
|
20240112,092800,174562840,17350,17340,17350,17330,508
|
|
20240112,092700,165753390,17350,17350,17350,17350,36
|
|
20240112,092600,165128790,17340,17370,17370,17340,653
|
|
20240112,092500,153798830,17370,17390,17390,17370,251
|
|
20240112,092400,149437400,17390,17390,17390,17390,185
|
|
20240112,092300,146220250,17390,17400,17400,17390,104
|
|
20240112,092200,144411460,17440,17400,17440,17400,29
|
|
20240112,092100,143906820,17400,17450,17450,17400,168
|
|
20240112,092000,140977290,17450,17430,17450,17430,1219
|
|
20240112,091900,119717610,17430,17420,17450,17420,1665
|
|
20240112,091800,90667010,17410,17360,17410,17360,1184
|
|
20240112,091700,70080020,17360,17360,17360,17360,2
|
|
20240112,091600,70045300,17360,17360,17360,17360,11
|
|
20240112,091500,69854340,17290,17290,17290,17290,5
|
|
20240112,091400,69767890,17370,17290,17370,17290,27
|
|
20240112,091300,69300980,17300,17290,17300,17290,74
|
|
20240112,091200,68020790,17300,17300,17300,17300,331
|
|
20240112,091100,62294490,17300,17320,17320,17300,303
|
|
20240112,091000,57050450,17320,17320,17320,17320,31
|
|
20240112,090900,56513530,17310,17370,17370,17300,378
|
|
20240112,090800,49969920,17300,17300,17300,17300,476
|
|
20240112,090700,41735120,17300,17290,17300,17290,80
|
|
20240112,090600,40351250,17280,17280,17280,17280,165
|
|
20240112,090500,37500050,17280,17370,17370,17280,983
|
|
20240112,090400,20491710,17340,17350,17350,17340,20
|
|
20240112,090300,20144810,17370,17370,17370,17370,0
|
|
20240112,090200,20144810,17370,17330,17370,17330,60
|
|
20240112,090100,19103960,17320,17320,17320,17320,465
|
|
20240112,090000,11050160,17320,17320,17320,17320,638
|