664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,200100,1420494300,14860,14860,14860,14860,2747
|
|
20240110,200000,1420494300,14860,14860,14860,14860,0
|
|
20240110,195900,1420494300,14860,14860,14860,14860,0
|
|
20240110,195800,1420494300,14860,14860,14860,14860,0
|
|
20240110,195700,1420494300,14860,14860,14860,14860,0
|
|
20240110,195600,1420494300,14860,14860,14860,14860,0
|
|
20240110,195500,1420494300,14860,14860,14860,14860,0
|
|
20240110,195400,1420494300,14860,14860,14860,14860,0
|
|
20240110,195300,1420494300,14860,14860,14860,14860,0
|
|
20240110,195200,1420494300,14860,14860,14860,14860,0
|
|
20240110,195100,1420494300,14860,14860,14860,14860,0
|
|
20240110,195000,1420494300,14860,14860,14860,14860,0
|
|
20240110,194900,1420494300,14860,14860,14860,14860,0
|
|
20240110,194800,1420494300,14860,14860,14860,14860,0
|
|
20240110,194700,1420494300,14860,14860,14860,14860,0
|
|
20240110,194600,1420494300,14860,14860,14860,14860,0
|
|
20240110,194500,1420494300,14860,14860,14860,14860,0
|
|
20240110,194400,1420494300,14860,14860,14860,14860,0
|
|
20240110,194300,1420494300,14860,14860,14860,14860,0
|
|
20240110,194200,1420494300,14860,14860,14860,14860,0
|
|
20240110,194100,1420494300,14860,14860,14860,14860,0
|
|
20240110,194000,1420494300,14860,14860,14860,14860,0
|
|
20240110,193900,1420494300,14860,14860,14860,14860,0
|
|
20240110,193800,1420494300,14860,14860,14860,14860,0
|
|
20240110,193700,1420494300,14860,14860,14860,14860,0
|
|
20240110,193600,1420494300,14860,14860,14860,14860,0
|
|
20240110,193500,1420494300,14860,14860,14860,14860,0
|
|
20240110,193400,1420494300,14860,14860,14860,14860,0
|
|
20240110,193300,1420494300,14860,14860,14860,14860,0
|
|
20240110,193200,1420494300,14860,14860,14860,14860,0
|
|
20240110,193100,1420494300,14860,14860,14860,14860,2747
|
|
20240110,193000,1420494300,14860,14860,14860,14860,0
|
|
20240110,192900,1420494300,14860,14860,14860,14860,0
|
|
20240110,192800,1420494300,14860,14860,14860,14860,0
|
|
20240110,192700,1420494300,14860,14860,14860,14860,0
|
|
20240110,192600,1420494300,14860,14860,14860,14860,0
|
|
20240110,192500,1420494300,14860,14860,14860,14860,0
|
|
20240110,192400,1420494300,14860,14860,14860,14860,0
|
|
20240110,192300,1420494300,14860,14860,14860,14860,0
|
|
20240110,192200,1420494300,14860,14860,14860,14860,0
|
|
20240110,192100,1420494300,14860,14860,14860,14860,0
|
|
20240110,192000,1420494300,14860,14860,14860,14860,0
|
|
20240110,191900,1420494300,14860,14860,14860,14860,0
|
|
20240110,191800,1420494300,14860,14860,14860,14860,0
|
|
20240110,191700,1420494300,14860,14860,14860,14860,0
|
|
20240110,191600,1420494300,14860,14860,14860,14860,0
|
|
20240110,191500,1420494300,14860,14860,14860,14860,0
|
|
20240110,191400,1420494300,14860,14860,14860,14860,0
|
|
20240110,191300,1420494300,14860,14860,14860,14860,0
|
|
20240110,191200,1420494300,14860,14860,14860,14860,0
|
|
20240110,191100,1420494300,14860,14860,14860,14860,0
|
|
20240110,191000,1420494300,14860,14860,14860,14860,0
|
|
20240110,190900,1420494300,14860,14860,14860,14860,0
|
|
20240110,190800,1420494300,14860,14860,14860,14860,0
|
|
20240110,190700,1420494300,14860,14860,14860,14860,0
|
|
20240110,190600,1420494300,14860,14860,14860,14860,0
|
|
20240110,190500,1420494300,14860,14860,14860,14860,0
|
|
20240110,190400,1420494300,14860,14860,14860,14860,0
|
|
20240110,190300,1420494300,14860,14860,14860,14860,0
|
|
20240110,190200,1420494300,14860,14860,14860,14860,0
|
|
20240110,190100,1420494300,14860,14860,14860,14860,2747
|
|
20240110,190000,1420494300,14860,14860,14860,14860,0
|
|
20240110,185900,1420494300,14860,14860,14860,14860,0
|
|
20240110,185800,1420494300,14860,14860,14860,14860,0
|
|
20240110,185700,1420494300,14860,14860,14860,14860,0
|
|
20240110,185600,1420494300,14860,14860,14860,14860,0
|
|
20240110,185500,1420494300,14860,14860,14860,14860,0
|
|
20240110,185400,1420494300,14860,14860,14860,14860,0
|
|
20240110,185300,1420494300,14860,14860,14860,14860,0
|
|
20240110,185200,1420494300,14860,14860,14860,14860,0
|
|
20240110,185100,1420494300,14860,14860,14860,14860,0
|
|
20240110,185000,1420494300,14860,14860,14860,14860,0
|
|
20240110,184900,1420494300,14860,14860,14860,14860,0
|
|
20240110,184800,1420494300,14860,14860,14860,14860,0
|
|
20240110,184700,1420494300,14860,14860,14860,14860,0
|
|
20240110,184600,1420494300,14860,14860,14860,14860,0
|
|
20240110,184500,1420494300,14860,14860,14860,14860,0
|
|
20240110,184400,1420494300,14860,14860,14860,14860,0
|
|
20240110,184300,1420494300,14860,14860,14860,14860,0
|
|
20240110,184200,1420494300,14860,14860,14860,14860,0
|
|
20240110,184100,1420494300,14860,14860,14860,14860,0
|
|
20240110,184000,1420494300,14860,14860,14860,14860,0
|
|
20240110,183900,1420494300,14860,14860,14860,14860,0
|
|
20240110,183800,1420494300,14860,14860,14860,14860,0
|
|
20240110,183700,1420494300,14860,14860,14860,14860,0
|
|
20240110,183600,1420494300,14860,14860,14860,14860,0
|
|
20240110,183500,1420494300,14860,14860,14860,14860,0
|
|
20240110,183400,1420494300,14860,14860,14860,14860,0
|
|
20240110,183300,1420494300,14860,14860,14860,14860,0
|
|
20240110,183200,1420494300,14860,14860,14860,14860,0
|
|
20240110,183100,1420494300,14860,14860,14860,14860,2747
|
|
20240110,183000,1420494300,14860,14860,14860,14860,0
|
|
20240110,182900,1420494300,14860,14860,14860,14860,0
|
|
20240110,182800,1420494300,14860,14860,14860,14860,0
|
|
20240110,182700,1420494300,14860,14860,14860,14860,0
|
|
20240110,182600,1420494300,14860,14860,14860,14860,0
|
|
20240110,182500,1420494300,14860,14860,14860,14860,0
|
|
20240110,182400,1420494300,14860,14860,14860,14860,0
|
|
20240110,182300,1420494300,14860,14860,14860,14860,0
|
|
20240110,182200,1420494300,14860,14860,14860,14860,0
|
|
20240110,182100,1420494300,14860,14860,14860,14860,0
|
|
20240110,182000,1420494300,14860,14860,14860,14860,0
|
|
20240110,181900,1420494300,14860,14860,14860,14860,0
|
|
20240110,181800,1420494300,14860,14860,14860,14860,0
|
|
20240110,181700,1420494300,14860,14860,14860,14860,0
|
|
20240110,181600,1420494300,14860,14860,14860,14860,0
|
|
20240110,181500,1420494300,14860,14860,14860,14860,0
|
|
20240110,181400,1420494300,14860,14860,14860,14860,0
|
|
20240110,181300,1420494300,14860,14860,14860,14860,0
|
|
20240110,181200,1420494300,14860,14860,14860,14860,0
|
|
20240110,181100,1420494300,14860,14860,14860,14860,0
|
|
20240110,181000,1420494300,14860,14860,14860,14860,0
|
|
20240110,180900,1420494300,14860,14860,14860,14860,0
|
|
20240110,180800,1420494300,14860,14860,14860,14860,0
|
|
20240110,180700,1420494300,14860,14860,14860,14860,0
|
|
20240110,180600,1420494300,14860,14860,14860,14860,0
|
|
20240110,180500,1420494300,14860,14860,14860,14860,0
|
|
20240110,180400,1420494300,14860,14860,14860,14860,0
|
|
20240110,180300,1420494300,14860,14860,14860,14860,0
|
|
20240110,180200,1420494300,14860,14860,14860,14860,0
|
|
20240110,180100,1420494300,14860,14860,14860,14860,2747
|
|
20240110,180000,1420494300,14860,14860,14860,14860,0
|
|
20240110,175900,1420494300,14860,14860,14860,14860,0
|
|
20240110,175800,1420494300,14860,14860,14860,14860,0
|
|
20240110,175700,1420494300,14860,14860,14860,14860,0
|
|
20240110,175600,1420494300,14860,14860,14860,14860,0
|
|
20240110,175500,1420494300,14860,14860,14860,14860,0
|
|
20240110,175400,1420494300,14860,14860,14860,14860,0
|
|
20240110,175300,1420494300,14860,14860,14860,14860,0
|
|
20240110,175200,1420494300,14860,14860,14860,14860,0
|
|
20240110,175100,1420494300,14860,14860,14860,14860,0
|
|
20240110,175000,1420494300,14860,14860,14860,14860,0
|
|
20240110,174900,1420494300,14860,14860,14860,14860,0
|
|
20240110,174800,1420494300,14860,14860,14860,14860,0
|
|
20240110,174700,1420494300,14860,14860,14860,14860,0
|
|
20240110,174600,1420494300,14860,14860,14860,14860,0
|
|
20240110,174500,1420494300,14860,14860,14860,14860,0
|
|
20240110,174400,1420494300,14860,14860,14860,14860,0
|
|
20240110,174300,1420494300,14860,14860,14860,14860,0
|
|
20240110,174200,1420494300,14860,14860,14860,14860,0
|
|
20240110,174100,1420494300,14860,14860,14860,14860,0
|
|
20240110,174000,1420494300,14860,14860,14860,14860,0
|
|
20240110,173900,1420494300,14860,14860,14860,14860,0
|
|
20240110,173800,1420494300,14860,14860,14860,14860,0
|
|
20240110,173700,1420494300,14860,14860,14860,14860,0
|
|
20240110,173600,1420494300,14860,14860,14860,14860,0
|
|
20240110,173500,1420494300,14860,14860,14860,14860,0
|
|
20240110,173400,1420494300,14860,14860,14860,14860,0
|
|
20240110,173300,1420494300,14860,14860,14860,14860,0
|
|
20240110,173200,1420494300,14860,14860,14860,14860,0
|
|
20240110,173100,1420494300,14860,14860,14860,14860,2747
|
|
20240110,173000,1420494300,14860,14860,14860,14860,0
|
|
20240110,172900,1420494300,14860,14860,14860,14860,0
|
|
20240110,172800,1420494300,14860,14860,14860,14860,0
|
|
20240110,172700,1420494300,14860,14860,14860,14860,0
|
|
20240110,172600,1420494300,14860,14860,14860,14860,0
|
|
20240110,172500,1420494300,14860,14860,14860,14860,0
|
|
20240110,172400,1420494300,14860,14860,14860,14860,0
|
|
20240110,172300,1420494300,14860,14860,14860,14860,0
|
|
20240110,172200,1420494300,14860,14860,14860,14860,0
|
|
20240110,172100,1420494300,14860,14860,14860,14860,0
|
|
20240110,172000,1420494300,14860,14860,14860,14860,0
|
|
20240110,171900,1420494300,14860,14860,14860,14860,0
|
|
20240110,171800,1420494300,14860,14860,14860,14860,0
|
|
20240110,171700,1420494300,14860,14860,14860,14860,0
|
|
20240110,171600,1420494300,14860,14860,14860,14860,0
|
|
20240110,171500,1420494300,14860,14860,14860,14860,0
|
|
20240110,171400,1420494300,14860,14860,14860,14860,0
|
|
20240110,171300,1420494300,14860,14860,14860,14860,0
|
|
20240110,171200,1420494300,14860,14860,14860,14860,0
|
|
20240110,171100,1420494300,14860,14860,14860,14860,0
|
|
20240110,171000,1420494300,14860,14860,14860,14860,0
|
|
20240110,170900,1420494300,14860,14860,14860,14860,0
|
|
20240110,170800,1420494300,14860,14860,14860,14860,0
|
|
20240110,170700,1420494300,14860,14860,14860,14860,0
|
|
20240110,170600,1420494300,14860,14860,14860,14860,0
|
|
20240110,170500,1420494300,14860,14860,14860,14860,0
|
|
20240110,170400,1420494300,14860,14860,14860,14860,0
|
|
20240110,170300,1420494300,14860,14860,14860,14860,0
|
|
20240110,170200,1420494300,14860,14860,14860,14860,0
|
|
20240110,170100,1420494300,14860,14860,14860,14860,2747
|
|
20240110,170000,1420494300,14860,14860,14860,14860,0
|
|
20240110,165900,1420494300,14860,14860,14860,14860,0
|
|
20240110,165800,1420494300,14860,14860,14860,14860,0
|
|
20240110,165700,1420494300,14860,14860,14860,14860,0
|
|
20240110,165600,1420494300,14860,14860,14860,14860,0
|
|
20240110,165500,1420494300,14860,14860,14860,14860,0
|
|
20240110,165400,1420494300,14860,14860,14860,14860,0
|
|
20240110,165300,1420494300,14860,14860,14860,14860,0
|
|
20240110,165200,1420494300,14860,14860,14860,14860,0
|
|
20240110,165100,1420494300,14860,14860,14860,14860,0
|
|
20240110,165000,1420494300,14860,14860,14860,14860,0
|
|
20240110,164900,1420494300,14860,14860,14860,14860,0
|
|
20240110,164800,1420494300,14860,14860,14860,14860,0
|
|
20240110,164700,1420494300,14860,14860,14860,14860,0
|
|
20240110,164600,1420494300,14860,14860,14860,14860,0
|
|
20240110,164500,1420494300,14860,14860,14860,14860,0
|
|
20240110,164400,1420494300,14860,14860,14860,14860,0
|
|
20240110,164300,1420494300,14860,14860,14860,14860,0
|
|
20240110,164200,1420494300,14860,14860,14860,14860,0
|
|
20240110,164100,1420494300,14860,14860,14860,14860,0
|
|
20240110,164000,1420494300,14860,14860,14860,14860,0
|
|
20240110,163900,1420494300,14860,14860,14860,14860,0
|
|
20240110,163800,1420494300,14860,14860,14860,14860,0
|
|
20240110,163700,1420494300,14860,14860,14860,14860,0
|
|
20240110,163600,1420494300,14860,14860,14860,14860,0
|
|
20240110,163500,1420494300,14860,14860,14860,14860,0
|
|
20240110,163400,1420494300,14860,14860,14860,14860,0
|
|
20240110,163300,1420494300,14860,14860,14860,14860,0
|
|
20240110,163200,1420494300,14860,14860,14860,14860,0
|
|
20240110,163100,1420494300,14860,14860,14860,14860,2747
|
|
20240110,163000,1420494300,14860,14860,14860,14860,0
|
|
20240110,162900,1420494300,14860,14860,14860,14860,0
|
|
20240110,162800,1420494300,14860,14860,14860,14860,0
|
|
20240110,162700,1420494300,14860,14860,14860,14860,0
|
|
20240110,162600,1420494300,14860,14860,14860,14860,0
|
|
20240110,162500,1420494300,14860,14860,14860,14860,0
|
|
20240110,162400,1420494300,14860,14860,14860,14860,0
|
|
20240110,162300,1420494300,14860,14860,14860,14860,0
|
|
20240110,162200,1420494300,14860,14860,14860,14860,0
|
|
20240110,162100,1420494300,14860,14860,14860,14860,0
|
|
20240110,162000,1420494300,14860,14860,14860,14860,0
|
|
20240110,161900,1420494300,14860,14860,14860,14860,0
|
|
20240110,161800,1420494300,14860,14860,14860,14860,0
|
|
20240110,161700,1420494300,14860,14860,14860,14860,0
|
|
20240110,161600,1420494300,14860,14860,14860,14860,0
|
|
20240110,161500,1420494300,14860,14860,14860,14860,0
|
|
20240110,161400,1420494300,14860,14860,14860,14860,0
|
|
20240110,161300,1420494300,14860,14860,14860,14860,0
|
|
20240110,161200,1420494300,14860,14860,14860,14860,0
|
|
20240110,161100,1420494300,14860,14860,14860,14860,0
|
|
20240110,161000,1420494300,14860,14860,14860,14860,0
|
|
20240110,160900,1420494300,14860,14860,14860,14860,0
|
|
20240110,160800,1420494300,14860,14860,14860,14860,0
|
|
20240110,160700,1420494300,14860,14860,14860,14860,0
|
|
20240110,160600,1420494300,14860,14860,14860,14860,0
|
|
20240110,160500,1420494300,14860,14860,14860,14860,0
|
|
20240110,160400,1420494300,14860,14860,14860,14860,0
|
|
20240110,160300,1420494300,14860,14860,14860,14860,0
|
|
20240110,160200,1420494300,14860,14860,14860,14860,0
|
|
20240110,160100,1420494300,14860,14860,14860,14860,2747
|
|
20240110,160000,1420494300,14860,14860,14860,14860,0
|
|
20240110,155900,1420494300,14860,14860,14860,14860,0
|
|
20240110,155800,1420494300,14860,14860,14860,14860,0
|
|
20240110,155700,1420494300,14860,14860,14860,14860,0
|
|
20240110,155600,1420494300,14860,14860,14860,14860,0
|
|
20240110,155500,1420494300,14860,14860,14860,14860,0
|
|
20240110,155400,1420494300,14860,14860,14860,14860,0
|
|
20240110,155300,1420494300,14860,14860,14860,14860,0
|
|
20240110,155200,1420494300,14860,14860,14860,14860,0
|
|
20240110,155100,1420494300,14860,14860,14860,14860,0
|
|
20240110,155000,1420494300,14860,14860,14860,14860,0
|
|
20240110,154900,1420494300,14860,14860,14860,14860,0
|
|
20240110,154800,1420494300,14860,14860,14860,14860,0
|
|
20240110,154700,1420494300,14860,14860,14860,14860,0
|
|
20240110,154600,1420494300,14860,14860,14860,14860,0
|
|
20240110,154500,1420494300,14860,14860,14860,14860,0
|
|
20240110,154400,1420494300,14860,14860,14860,14860,0
|
|
20240110,154300,1420494300,14860,14860,14860,14860,0
|
|
20240110,154200,1420494300,14860,14860,14860,14860,0
|
|
20240110,154100,1420494300,14860,14860,14860,14860,0
|
|
20240110,154000,1420494300,14860,14860,14860,14860,0
|
|
20240110,153900,1420494300,14860,14860,14860,14860,0
|
|
20240110,153800,1420494300,14860,14860,14860,14860,0
|
|
20240110,153700,1420494300,14860,14860,14860,14860,0
|
|
20240110,153600,1420494300,14860,14860,14860,14860,0
|
|
20240110,153500,1420494300,14860,14860,14860,14860,0
|
|
20240110,153400,1420494300,14860,14860,14860,14860,0
|
|
20240110,153300,1420494300,14860,14860,14860,14860,0
|
|
20240110,153200,1420494300,14860,14860,14860,14860,0
|
|
20240110,153100,1420494300,14860,14860,14860,14860,2747
|
|
20240110,153000,1420494300,14860,14860,14860,14860,2747
|
|
20240110,152900,1379673880,14840,14840,14840,14840,0
|
|
20240110,152800,1379673880,14840,14840,14840,14840,0
|
|
20240110,152700,1379673880,14840,14840,14840,14840,0
|
|
20240110,152600,1379673880,14840,14840,14840,14840,0
|
|
20240110,152500,1379673880,14840,14840,14840,14840,0
|
|
20240110,152400,1379673880,14840,14840,14840,14840,0
|
|
20240110,152300,1379673880,14840,14840,14840,14840,0
|
|
20240110,152200,1379673880,14840,14840,14840,14840,0
|
|
20240110,152100,1379673880,14840,14840,14840,14840,0
|
|
20240110,152000,1379673880,14840,14840,14840,14840,0
|
|
20240110,151900,1379673880,14840,14840,14840,14840,43
|
|
20240110,151800,1379035760,14840,14840,14840,14840,9
|
|
20240110,151700,1378902200,14840,14840,14840,14840,257
|
|
20240110,151600,1375088320,14840,14820,14840,14820,115
|
|
20240110,151500,1373381920,14820,14820,14820,14820,20
|
|
20240110,151400,1373085520,14840,14840,14840,14840,115
|
|
20240110,151300,1371378920,14830,14830,14830,14830,135
|
|
20240110,151200,1369376870,14820,14830,14830,14810,596
|
|
20240110,151100,1360549510,14810,14810,14820,14810,1247
|
|
20240110,151000,1342079250,14800,14800,14800,14800,0
|
|
20240110,150900,1342079250,14800,14800,14800,14800,0
|
|
20240110,150800,1342079250,14800,14800,14800,14800,0
|
|
20240110,150700,1342079250,14800,14800,14800,14800,0
|
|
20240110,150600,1342079250,14800,14800,14800,14800,13
|
|
20240110,150500,1341886850,14820,14820,14820,14820,1
|
|
20240110,150400,1341872030,14800,14800,14800,14800,0
|
|
20240110,150300,1341872030,14800,14800,14800,14800,1
|
|
20240110,150200,1341857230,14860,14860,14860,14860,0
|
|
20240110,150100,1341857230,14860,14860,14860,14860,0
|
|
20240110,150000,1341857230,14860,14900,14900,14860,79
|
|
20240110,145900,1340682610,14790,14810,14920,14790,1760
|
|
20240110,145800,1314532870,14810,14810,14810,14800,249
|
|
20240110,145700,1310847180,14810,14810,14810,14810,11
|
|
20240110,145600,1310684270,14800,14800,14800,14800,145
|
|
20240110,145500,1308538270,14810,14810,14810,14810,20
|
|
20240110,145400,1308242070,14800,14800,14800,14800,239
|
|
20240110,145300,1304704870,14810,14810,14810,14810,0
|
|
20240110,145200,1304704870,14810,14810,14810,14810,212
|
|
20240110,145100,1301565150,14810,14800,14810,14800,228
|
|
20240110,145000,1298189860,14800,14750,14800,14750,558
|
|
20240110,144900,1289955370,14760,14760,14760,14760,0
|
|
20240110,144800,1289955370,14760,14760,14760,14760,0
|
|
20240110,144700,1289955370,14760,14760,14760,14760,9
|
|
20240110,144600,1289822530,14760,14760,14760,14760,84
|
|
20240110,144500,1288582690,14770,14770,14770,14770,9
|
|
20240110,144400,1288449760,14780,14780,14780,14780,0
|
|
20240110,144300,1288449760,14780,14780,14780,14780,0
|
|
20240110,144200,1288449760,14780,14780,14780,14780,10
|
|
20240110,144100,1288301960,14760,14760,14760,14760,0
|
|
20240110,144000,1288301960,14760,14740,14760,14740,230
|
|
20240110,143900,1284910320,14740,14740,14740,14740,5
|
|
20240110,143800,1284836620,14750,14750,14750,14750,8
|
|
20240110,143700,1284718620,14730,14710,14730,14710,517
|
|
20240110,143600,1277108470,14730,14730,14730,14730,0
|
|
20240110,143500,1277108470,14730,14730,14730,14730,10
|
|
20240110,143400,1276961170,14690,14690,14690,14690,903
|
|
20240110,143300,1263696100,14670,14700,14700,14670,15
|
|
20240110,143200,1263475690,14710,14710,14710,14710,0
|
|
20240110,143100,1263475690,14710,14710,14710,14710,0
|
|
20240110,143000,1263475690,14710,14710,14710,14710,10
|
|
20240110,142900,1263328590,14720,14720,14720,14720,0
|
|
20240110,142800,1263328590,14720,14720,14720,14720,8
|
|
20240110,142700,1263210830,14720,14720,14720,14720,1
|
|
20240110,142600,1263196110,14730,14730,14730,14730,0
|
|
20240110,142500,1263196110,14730,14730,14730,14730,15
|
|
20240110,142400,1262975160,14770,14770,14770,14770,0
|
|
20240110,142300,1262975160,14770,14770,14770,14770,11
|
|
20240110,142200,1262812690,14770,14770,14770,14770,5
|
|
20240110,142100,1262738840,14780,14780,14780,14780,0
|
|
20240110,142000,1262738840,14780,14780,14780,14780,12
|
|
20240110,141900,1262561480,14770,14770,14770,14770,139
|
|
20240110,141800,1260508450,14780,14780,14780,14780,12
|
|
20240110,141700,1260331090,14770,14770,14770,14770,2
|
|
20240110,141600,1260301550,14790,14790,14790,14790,8
|
|
20240110,141500,1260183230,14740,14740,14740,14740,0
|
|
20240110,141400,1260183230,14740,14740,14750,14740,1075
|
|
20240110,141300,1244337720,14740,14730,14740,14730,21
|
|
20240110,141200,1244028280,14750,14760,14760,14750,44
|
|
20240110,141100,1243378850,14790,14790,14790,14790,9
|
|
20240110,141000,1243245740,14800,14800,14800,14800,0
|
|
20240110,140900,1243245740,14800,14800,14800,14800,0
|
|
20240110,140800,1243245740,14800,14800,14800,14800,9
|
|
20240110,140700,1243112540,14810,14810,14810,14810,0
|
|
20240110,140600,1243112540,14810,14810,14810,14810,12
|
|
20240110,140500,1242934820,14790,14790,14790,14790,4
|
|
20240110,140400,1242875660,14790,14790,14790,14790,2
|
|
20240110,140300,1242846080,14830,14830,14830,14830,9
|
|
20240110,140200,1242712610,14840,14840,14840,14840,0
|
|
20240110,140100,1242712610,14840,14770,14840,14770,20
|
|
20240110,140000,1242416580,14870,14870,14870,14870,0
|
|
20240110,135900,1242416580,14870,14870,14870,14870,0
|
|
20240110,135800,1242416580,14870,14870,14870,14870,11
|
|
20240110,135700,1242253010,14880,14880,14880,14880,0
|
|
20240110,135600,1242253010,14880,14880,14880,14880,11
|
|
20240110,135500,1242089330,14900,14900,14900,14900,0
|
|
20240110,135400,1242089330,14900,14900,14900,14900,0
|
|
20240110,135300,1242089330,14900,14920,14920,14900,2747
|
|
20240110,135200,1201157930,14910,14820,14920,14820,1560
|
|
20240110,135100,1177947600,14770,14770,14770,14770,8
|
|
20240110,135000,1177829440,14750,14760,14760,14740,409
|
|
20240110,134900,1171800620,14770,14810,14810,14770,10
|
|
20240110,134800,1171652560,14820,14820,14820,14820,0
|
|
20240110,134700,1171652560,14820,14820,14820,14820,0
|
|
20240110,134600,1171652560,14820,14810,14820,14780,518
|
|
20240110,134500,1163985560,14800,14810,14810,14800,250
|
|
20240110,134400,1160285480,14800,14810,14810,14800,16
|
|
20240110,134300,1160048580,14800,14800,14800,14800,169
|
|
20240110,134200,1157547380,14800,14800,14800,14800,1226
|
|
20240110,134100,1139402580,14810,14810,14810,14810,8
|
|
20240110,134000,1139284100,14800,14800,14800,14800,139
|
|
20240110,133900,1137226900,14810,14810,14810,14810,9
|
|
20240110,133800,1137093610,14800,14800,14800,14800,0
|
|
20240110,133700,1137093610,14800,14800,14800,14800,145
|
|
20240110,133600,1134947610,14810,14810,14810,14810,9
|
|
20240110,133500,1134814320,14800,14800,14800,14800,139
|
|
20240110,133400,1132757120,14810,14810,14810,14810,399
|
|
20240110,133300,1126847930,14810,14810,14810,14810,0
|
|
20240110,133200,1126847930,14810,14810,14810,14810,164
|
|
20240110,133100,1124419090,14830,14830,14830,14830,11
|
|
20240110,133000,1124255960,14810,14810,14810,14810,0
|
|
20240110,132900,1124255960,14810,14840,14840,14810,16
|
|
20240110,132800,1124018760,14840,14840,14840,14840,100
|
|
20240110,132700,1122534760,14850,14850,14850,14850,12
|
|
20240110,132600,1122356560,14850,14850,14850,14850,0
|
|
20240110,132500,1122356560,14850,14850,14850,14850,0
|
|
20240110,132400,1122356560,14850,14850,14850,14850,9
|
|
20240110,132300,1122222910,14810,14810,14810,14810,0
|
|
20240110,132200,1122222910,14810,14800,14810,14800,276
|
|
20240110,132100,1118136740,14810,14810,14810,14810,0
|
|
20240110,132000,1118136740,14810,14810,14810,14810,0
|
|
20240110,131900,1118136740,14810,14800,14810,14800,150
|
|
20240110,131800,1115916630,14810,14810,14810,14810,0
|
|
20240110,131700,1115916630,14810,14810,14810,14810,10
|
|
20240110,131600,1115768530,14860,14860,14860,14860,0
|
|
20240110,131500,1115768530,14860,14810,14860,14810,7
|
|
20240110,131400,1115664750,14810,14810,14810,14810,282
|
|
20240110,131300,1111488330,14820,14820,14820,14820,0
|
|
20240110,131200,1111488330,14820,14860,14860,14820,2425
|
|
20240110,131100,1075477700,14860,14860,14860,14860,1
|
|
20240110,131000,1075462840,14860,14860,14860,14860,0
|
|
20240110,130900,1075462840,14860,14850,14860,14850,10
|
|
20240110,130800,1075314260,14850,14860,14860,14850,140
|
|
20240110,130700,1073235250,14860,14850,14860,14850,13
|
|
20240110,130600,1073042120,14850,14850,14850,14850,139
|
|
20240110,130500,1070977970,14860,14860,14860,14860,10
|
|
20240110,130400,1070829370,14860,14860,14860,14860,143
|
|
20240110,130300,1068704390,14850,14810,14850,14810,1517
|
|
20240110,130200,1046186710,14810,14810,14810,14810,8
|
|
20240110,130100,1046068230,14800,14800,14800,14800,1
|
|
20240110,130000,1046053430,14800,14810,14810,14800,149
|
|
20240110,125900,1043848130,14800,14800,14800,14800,30
|
|
20240110,125800,1043404130,14800,14800,14800,14800,189
|
|
20240110,125700,1040606930,14810,14800,14810,14800,54
|
|
20240110,125600,1039807640,14800,14800,14810,14800,784
|
|
20240110,125500,1028196970,14800,14780,14800,14780,1480
|
|
20240110,125400,1006299310,14680,14630,14800,14630,5564
|
|
20240110,125300,924027540,14640,14640,14640,14640,0
|
|
20240110,125200,924027540,14640,14640,14640,14640,11
|
|
20240110,125100,923866500,14650,14650,14650,14650,0
|
|
20240110,125000,923866500,14650,14650,14650,14650,7
|
|
20240110,124900,923763950,14730,14620,14730,14610,562
|
|
20240110,124800,915547480,14620,14620,14620,14620,0
|
|
20240110,124700,915547480,14620,14610,14620,14610,148
|
|
20240110,124600,913385110,14620,14620,14620,14620,0
|
|
20240110,124500,913385110,14620,14610,14620,14610,150
|
|
20240110,124400,911193500,14620,14620,14620,14620,0
|
|
20240110,124300,911193500,14620,14620,14620,14620,8
|
|
20240110,124200,911076540,14620,14620,14630,14620,296
|
|
20240110,124100,906748750,14700,14700,14700,14700,0
|
|
20240110,124000,906748750,14700,14700,14700,14700,21
|
|
20240110,123900,906440050,14710,14710,14710,14710,0
|
|
20240110,123800,906440050,14710,14710,14710,14710,11
|
|
20240110,123700,906278240,14620,14620,14620,14620,0
|
|
20240110,123600,906278240,14620,14620,14620,14620,283
|
|
20240110,123500,902140780,14620,14620,14620,14610,528
|
|
20240110,123400,894421480,14620,14610,14620,14610,155
|
|
20240110,123300,892156830,14620,14620,14620,14620,9
|
|
20240110,123200,892025250,14620,14620,14620,14620,47
|
|
20240110,123100,891338110,14630,14630,14630,14630,0
|
|
20240110,123000,891338110,14630,14630,14630,14630,8
|
|
20240110,122900,891221070,14620,14620,14620,14620,139
|
|
20240110,122800,889188890,14630,14630,14630,14630,9
|
|
20240110,122700,889057220,14620,14620,14620,14620,0
|
|
20240110,122600,889057220,14620,14620,14620,14620,139
|
|
20240110,122500,887025040,14630,14630,14630,14630,82
|
|
20240110,122400,885825380,14620,14620,14620,14620,145
|
|
20240110,122300,883705480,14630,14630,14630,14630,7
|
|
20240110,122200,883603070,14620,14620,14620,14620,0
|
|
20240110,122100,883603070,14620,14630,14630,14620,157
|
|
20240110,122000,881307550,14630,14630,14630,14630,0
|
|
20240110,121900,881307550,14630,14630,14630,14630,0
|
|
20240110,121800,881307550,14630,14630,14640,14630,34
|
|
20240110,121700,880810020,14640,14640,14640,14640,0
|
|
20240110,121600,880810020,14640,14650,14650,14640,148
|
|
20240110,121500,878643200,14640,14640,14640,14640,9
|
|
20240110,121400,878511440,14650,14650,14650,14650,0
|
|
20240110,121300,878511440,14650,14650,14650,14650,25
|
|
20240110,121200,878145190,14650,14660,14660,14650,58
|
|
20240110,121100,877295110,14660,14660,14660,14660,8
|
|
20240110,121000,877177830,14660,14660,14660,14660,1
|
|
20240110,120900,877163170,14660,14660,14660,14660,33
|
|
20240110,120800,876679390,14670,14670,14670,14650,1282
|
|
20240110,120700,857884980,14670,14670,14670,14670,0
|
|
20240110,120600,857884980,14670,14670,14670,14670,7
|
|
20240110,120500,857782290,14660,14670,14670,14660,149
|
|
20240110,120400,855597850,14670,14670,14670,14670,10
|
|
20240110,120300,855451150,14670,14670,14670,14660,99
|
|
20240110,120200,853998880,14680,14680,14680,14680,0
|
|
20240110,120100,853998880,14680,14670,14680,14670,78
|
|
20240110,120000,852854540,14670,14670,14670,14670,139
|
|
20240110,115900,850815410,14680,14680,14680,14680,8
|
|
20240110,115800,850697970,14680,14680,14680,14680,0
|
|
20240110,115700,850697970,14680,14680,14680,14680,40
|
|
20240110,115600,850110770,14690,14690,14690,14690,8
|
|
20240110,115500,849993250,14680,14690,14690,14680,70
|
|
20240110,115400,848965150,14700,14700,14700,14700,10
|
|
20240110,115300,848818150,14700,14700,14700,14700,49
|
|
20240110,115200,848097850,14720,14720,14720,14720,27
|
|
20240110,115100,847700410,14760,14760,14760,14760,11
|
|
20240110,115000,847538050,14670,14670,14670,14670,3
|
|
20240110,114900,847494040,14780,14780,14780,14780,7
|
|
20240110,114800,847390580,14800,14800,14800,14800,0
|
|
20240110,114700,847390580,14800,14800,14800,14800,0
|
|
20240110,114600,847390580,14800,14660,14800,14660,1099
|
|
20240110,114500,831268820,14670,14670,14670,14670,1
|
|
20240110,114400,831254150,14660,14660,14670,14660,160
|
|
20240110,114300,828908470,14670,14680,14680,14670,277
|
|
20240110,114200,824844460,14680,14680,14680,14670,40
|
|
20240110,114100,824257450,14710,14680,14710,14680,27
|
|
20240110,114000,823860880,14710,14710,14710,14710,0
|
|
20240110,113900,823860880,14710,14710,14710,14710,10
|
|
20240110,113800,823713780,14720,14720,14720,14720,45
|
|
20240110,113700,823051380,14720,14720,14720,14720,13
|
|
20240110,113600,822860020,14730,14730,14730,14730,0
|
|
20240110,113500,822860020,14730,14730,14730,14730,0
|
|
20240110,113400,822860020,14730,14730,14730,14730,9
|
|
20240110,113300,822727450,14750,14750,14750,14750,0
|
|
20240110,113200,822727450,14750,14750,14750,14750,10
|
|
20240110,113100,822579950,14770,14770,14770,14770,0
|
|
20240110,113000,822579950,14770,14770,14770,14770,0
|
|
20240110,112900,822579950,14770,14770,14770,14770,8
|
|
20240110,112800,822461790,14790,14790,14790,14790,0
|
|
20240110,112700,822461790,14790,14790,14790,14790,8
|
|
20240110,112600,822343470,14670,14670,14670,14670,0
|
|
20240110,112500,822343470,14670,14670,14670,14670,0
|
|
20240110,112400,822343470,14670,14660,14670,14660,1063
|
|
20240110,112300,806750260,14660,14660,14660,14660,2
|
|
20240110,112200,806720940,14670,14690,14690,14670,210
|
|
20240110,112100,803640040,14670,14680,14680,14670,9
|
|
20240110,112000,803507940,14690,14690,14690,14690,63
|
|
20240110,111900,802582470,14710,14710,14710,14710,12
|
|
20240110,111800,802405950,14710,14690,14710,14690,13
|
|
20240110,111700,802214960,14730,14730,14730,14730,10
|
|
20240110,111600,802067660,14710,14710,14710,14710,0
|
|
20240110,111500,802067660,14710,14750,14750,14710,13
|
|
20240110,111400,801876010,14770,14770,14770,14770,0
|
|
20240110,111300,801876010,14770,14770,14770,14770,0
|
|
20240110,111200,801876010,14770,14770,14770,14770,12
|
|
20240110,111100,801698770,14680,14800,14800,14680,4084
|
|
20240110,111000,741259970,14800,14810,14810,14800,1015
|
|
20240110,110900,726237880,14800,14800,14800,14800,2
|
|
20240110,110800,726208280,14800,14800,14800,14800,10
|
|
20240110,110700,726060280,14810,14810,14820,14800,17
|
|
20240110,110600,725808430,14820,14820,14820,14820,0
|
|
20240110,110500,725808430,14820,14820,14820,14820,9
|
|
20240110,110400,725675050,14830,14800,14830,14800,15
|
|
20240110,110300,725452900,14820,14780,14820,14780,949
|
|
20240110,110200,711416720,14780,14780,14780,14780,9
|
|
20240110,110100,711283700,14820,14820,14820,14820,0
|
|
20240110,110000,711283700,14820,14830,14830,14820,20
|
|
20240110,105900,710987200,14900,14860,14900,14850,6431
|
|
20240110,105800,615174440,14680,14640,14900,14640,7253
|
|
20240110,105700,507176400,14640,14640,14640,14640,99
|
|
20240110,105600,505727040,14750,14750,14750,14750,0
|
|
20240110,105500,505727040,14750,14750,14750,14750,0
|
|
20240110,105400,505727040,14750,14750,14750,14750,515
|
|
20240110,105300,498130790,14750,14640,14760,14640,3253
|
|
20240110,105200,450225300,14570,14580,14580,14570,157
|
|
20240110,105100,447937230,14580,14580,14580,14580,3
|
|
20240110,105000,447893490,14650,14650,14650,14650,0
|
|
20240110,104900,447893490,14650,14650,14650,14650,0
|
|
20240110,104800,447893490,14650,14650,14650,14650,1
|
|
20240110,104700,447878840,14680,14580,14680,14580,157
|
|
20240110,104600,445589580,14580,14660,14660,14580,604
|
|
20240110,104500,436766510,14660,14660,14660,14660,1
|
|
20240110,104400,436751850,14640,14630,14640,14630,501
|
|
20240110,104300,429421270,14640,14640,14640,14640,14
|
|
20240110,104200,429216310,14650,14650,14650,14650,0
|
|
20240110,104100,429216310,14650,14650,14650,14650,10
|
|
20240110,104000,429069810,14620,14620,14620,14620,0
|
|
20240110,103900,429069810,14620,14620,14620,14620,0
|
|
20240110,103800,429069810,14620,14620,14620,14620,0
|
|
20240110,103700,429069810,14620,14610,14620,14610,198
|
|
20240110,103600,426176430,14570,14570,14570,14570,0
|
|
20240110,103500,426176430,14570,14570,14570,14570,0
|
|
20240110,103400,426176430,14570,14570,14570,14560,3787
|
|
20240110,103300,370999940,14560,14570,14570,14560,175
|
|
20240110,103200,368451560,14560,14570,14570,14550,955
|
|
20240110,103100,354540110,14580,14590,14590,14580,240
|
|
20240110,103000,351039510,14580,14610,14610,14580,150
|
|
20240110,102900,348851490,14610,14600,14610,14600,200
|
|
20240110,102800,345931450,14610,14610,14610,14610,133
|
|
20240110,102700,343988320,14660,14660,14660,14660,1
|
|
20240110,102600,343973660,14570,14570,14570,14570,0
|
|
20240110,102500,343973660,14570,14570,14570,14570,0
|
|
20240110,102400,343973660,14570,14560,14570,14560,682
|
|
20240110,102300,334036950,14560,14620,14620,14560,1890
|
|
20240110,102200,306453070,14670,14670,14670,14670,0
|
|
20240110,102100,306453070,14670,14670,14670,14670,0
|
|
20240110,102000,306453070,14670,14670,14670,14670,20
|
|
20240110,101900,306159670,14670,14600,14670,14600,120
|
|
20240110,101800,304406270,14600,14670,14670,14600,14
|
|
20240110,101700,304201030,14610,14610,14620,14610,35
|
|
20240110,101600,303689660,14600,14600,14600,14600,0
|
|
20240110,101500,303689660,14600,14610,14610,14600,287
|
|
20240110,101400,299498070,14610,14610,14610,14610,200
|
|
20240110,101300,296576070,14610,14600,14610,14600,109
|
|
20240110,101200,294983920,14590,14600,14600,14590,159
|
|
20240110,101100,292664010,14580,14580,14580,14580,0
|
|
20240110,101000,292664010,14580,14590,14590,14580,200
|
|
20240110,100900,289747960,14560,14560,14560,14560,0
|
|
20240110,100800,289747960,14560,14560,14560,14560,0
|
|
20240110,100700,289747960,14560,14560,14560,14560,136
|
|
20240110,100600,287767800,14560,14560,14560,14560,524
|
|
20240110,100500,280138360,14560,14600,14600,14560,823
|
|
20240110,100400,268133680,14610,14630,14630,14610,674
|
|
20240110,100300,258276930,14630,14660,14670,14630,386
|
|
20240110,100200,252618590,14660,14670,14670,14660,230
|
|
20240110,100100,249244550,14690,14690,14690,14690,17
|
|
20240110,100000,248994820,14670,14700,14700,14670,1677
|
|
20240110,095900,224350620,14700,14700,14700,14700,450
|
|
20240110,095800,217735620,14710,14700,14710,14700,343
|
|
20240110,095700,212693470,14700,14700,14700,14700,98
|
|
20240110,095600,211252870,14700,14720,14720,14690,468
|
|
20240110,095500,204373620,14740,14740,14740,14740,0
|
|
20240110,095400,204373620,14740,14720,14740,14700,1494
|
|
20240110,095300,182387860,14720,14730,14730,14720,255
|
|
20240110,095200,178632260,14740,14740,14740,14740,0
|
|
20240110,095100,178632260,14740,14740,14740,14740,424
|
|
20240110,095000,172382500,14750,14750,14750,14750,30
|
|
20240110,094900,171940000,14750,14760,14760,14750,56
|
|
20240110,094800,171113990,14770,14760,14770,14760,92
|
|
20240110,094700,169755920,14770,14770,14770,14770,0
|
|
20240110,094600,169755920,14770,14780,14780,14770,90
|
|
20240110,094500,168425990,14750,14750,14750,14750,0
|
|
20240110,094400,168425990,14750,14790,14790,14750,1035
|
|
20240110,094300,153150810,14800,14800,14800,14800,27
|
|
20240110,094200,152751210,14790,14790,14790,14790,88
|
|
20240110,094100,151449690,14780,14780,14780,14780,194
|
|
20240110,094000,148582370,14770,14770,14770,14770,23
|
|
20240110,093900,148242660,14770,14770,14770,14770,316
|
|
20240110,093800,143575340,14780,14780,14780,14780,5
|
|
20240110,093700,143501440,14760,14770,14770,14760,337
|
|
20240110,093600,138526050,14770,14770,14770,14770,87
|
|
20240110,093500,137241060,14770,14770,14770,14770,39
|
|
20240110,093400,136665030,14770,14770,14790,14770,697
|
|
20240110,093300,126369980,14770,14780,14780,14770,24
|
|
20240110,093200,126015450,14790,14800,14800,14790,113
|
|
20240110,093100,124344050,14790,14760,14790,14760,212
|
|
20240110,093000,121212770,14760,14810,14810,14760,2520
|
|
20240110,092900,83940820,14810,14820,14830,14810,337
|
|
20240110,092800,78947300,14820,14830,14830,14820,140
|
|
20240110,092700,76872100,14830,14830,14830,14830,165
|
|
20240110,092600,74425150,14830,14830,14830,14830,1
|
|
20240110,092500,74410320,14830,14800,14830,14800,306
|
|
20240110,092400,69880710,14800,14800,14800,14800,0
|
|
20240110,092300,69880710,14800,14800,14800,14800,100
|
|
20240110,092200,68400710,14800,14820,14820,14800,358
|
|
20240110,092100,63096920,14820,14820,14860,14820,4
|
|
20240110,092000,63037600,14800,14800,14800,14800,0
|
|
20240110,091900,63037600,14800,14820,14850,14800,209
|
|
20240110,091800,59940940,14800,14810,14850,14780,76
|
|
20240110,091700,58817140,14780,14800,14800,14780,250
|
|
20240110,091600,55118910,14820,14800,14820,14800,99
|
|
20240110,091500,53653210,14780,14800,14820,14780,205
|
|
20240110,091400,50620980,14780,14830,14830,14780,767
|
|
20240110,091300,39264650,14840,14870,14880,14820,718
|
|
20240110,091200,28614440,14870,14960,14960,14860,82
|
|
20240110,091100,27395750,14870,14920,14920,14870,555
|
|
20240110,091000,19123050,15010,15010,15010,15010,1
|
|
20240110,090900,19108040,15040,14930,15040,14910,417
|
|
20240110,090800,12887890,15060,15060,15060,15060,11
|
|
20240110,090700,12722230,15080,14950,15080,14950,171
|
|
20240110,090600,10165650,15110,15110,15110,14960,268
|
|
20240110,090500,6153420,15120,15120,15120,15120,0
|
|
20240110,090400,6153420,15120,15120,15120,15120,1
|
|
20240110,090300,6138300,15120,15120,15120,15120,1
|
|
20240110,090200,6123180,15120,15120,15120,15100,36
|
|
20240110,090100,5578880,15120,15120,15200,15120,265
|
|
20240110,090000,1571680,15240,15260,15260,15240,103
|