687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,202400,168697320,13050,13050,13050,13050,588
|
|
20240108,202300,168697320,13050,13050,13050,13050,0
|
|
20240108,202200,168697320,13050,13050,13050,13050,0
|
|
20240108,202100,168697320,13050,13050,13050,13050,0
|
|
20240108,202000,168697320,13050,13050,13050,13050,0
|
|
20240108,201900,168697320,13050,13050,13050,13050,0
|
|
20240108,201800,168697320,13050,13050,13050,13050,0
|
|
20240108,201700,168697320,13050,13050,13050,13050,0
|
|
20240108,201600,168697320,13050,13050,13050,13050,0
|
|
20240108,201500,168697320,13050,13050,13050,13050,0
|
|
20240108,201400,168697320,13050,13050,13050,13050,0
|
|
20240108,201300,168697320,13050,13050,13050,13050,0
|
|
20240108,201200,168697320,13050,13050,13050,13050,0
|
|
20240108,201100,168697320,13050,13050,13050,13050,0
|
|
20240108,201000,168697320,13050,13050,13050,13050,0
|
|
20240108,200900,168697320,13050,13050,13050,13050,0
|
|
20240108,200800,168697320,13050,13050,13050,13050,0
|
|
20240108,200700,168697320,13050,13050,13050,13050,0
|
|
20240108,200600,168697320,13050,13050,13050,13050,0
|
|
20240108,200500,168697320,13050,13050,13050,13050,0
|
|
20240108,200400,168697320,13050,13050,13050,13050,0
|
|
20240108,200300,168697320,13050,13050,13050,13050,0
|
|
20240108,200200,168697320,13050,13050,13050,13050,0
|
|
20240108,200100,168697320,13050,13050,13050,13050,0
|
|
20240108,200000,168697320,13050,13050,13050,13050,0
|
|
20240108,195900,168697320,13050,13050,13050,13050,0
|
|
20240108,195800,168697320,13050,13050,13050,13050,0
|
|
20240108,195700,168697320,13050,13050,13050,13050,0
|
|
20240108,195600,168697320,13050,13050,13050,13050,0
|
|
20240108,195500,168697320,13050,13050,13050,13050,0
|
|
20240108,195400,168697320,13050,13050,13050,13050,588
|
|
20240108,195300,168697320,13050,13050,13050,13050,0
|
|
20240108,195200,168697320,13050,13050,13050,13050,0
|
|
20240108,195100,168697320,13050,13050,13050,13050,0
|
|
20240108,195000,168697320,13050,13050,13050,13050,0
|
|
20240108,194900,168697320,13050,13050,13050,13050,0
|
|
20240108,194800,168697320,13050,13050,13050,13050,0
|
|
20240108,194700,168697320,13050,13050,13050,13050,0
|
|
20240108,194600,168697320,13050,13050,13050,13050,0
|
|
20240108,194500,168697320,13050,13050,13050,13050,0
|
|
20240108,194400,168697320,13050,13050,13050,13050,0
|
|
20240108,194300,168697320,13050,13050,13050,13050,0
|
|
20240108,194200,168697320,13050,13050,13050,13050,0
|
|
20240108,194100,168697320,13050,13050,13050,13050,0
|
|
20240108,194000,168697320,13050,13050,13050,13050,0
|
|
20240108,193900,168697320,13050,13050,13050,13050,0
|
|
20240108,193800,168697320,13050,13050,13050,13050,0
|
|
20240108,193700,168697320,13050,13050,13050,13050,0
|
|
20240108,193600,168697320,13050,13050,13050,13050,0
|
|
20240108,193500,168697320,13050,13050,13050,13050,0
|
|
20240108,193400,168697320,13050,13050,13050,13050,0
|
|
20240108,193300,168697320,13050,13050,13050,13050,0
|
|
20240108,193200,168697320,13050,13050,13050,13050,0
|
|
20240108,193100,168697320,13050,13050,13050,13050,0
|
|
20240108,193000,168697320,13050,13050,13050,13050,0
|
|
20240108,192900,168697320,13050,13050,13050,13050,0
|
|
20240108,192800,168697320,13050,13050,13050,13050,0
|
|
20240108,192700,168697320,13050,13050,13050,13050,0
|
|
20240108,192600,168697320,13050,13050,13050,13050,0
|
|
20240108,192500,168697320,13050,13050,13050,13050,0
|
|
20240108,192400,168697320,13050,13050,13050,13050,588
|
|
20240108,192300,168697320,13050,13050,13050,13050,0
|
|
20240108,192200,168697320,13050,13050,13050,13050,0
|
|
20240108,192100,168697320,13050,13050,13050,13050,0
|
|
20240108,192000,168697320,13050,13050,13050,13050,0
|
|
20240108,191900,168697320,13050,13050,13050,13050,0
|
|
20240108,191800,168697320,13050,13050,13050,13050,0
|
|
20240108,191700,168697320,13050,13050,13050,13050,0
|
|
20240108,191600,168697320,13050,13050,13050,13050,0
|
|
20240108,191500,168697320,13050,13050,13050,13050,0
|
|
20240108,191400,168697320,13050,13050,13050,13050,0
|
|
20240108,191300,168697320,13050,13050,13050,13050,0
|
|
20240108,191200,168697320,13050,13050,13050,13050,0
|
|
20240108,191100,168697320,13050,13050,13050,13050,0
|
|
20240108,191000,168697320,13050,13050,13050,13050,0
|
|
20240108,190900,168697320,13050,13050,13050,13050,0
|
|
20240108,190800,168697320,13050,13050,13050,13050,0
|
|
20240108,190700,168697320,13050,13050,13050,13050,0
|
|
20240108,190600,168697320,13050,13050,13050,13050,0
|
|
20240108,190500,168697320,13050,13050,13050,13050,0
|
|
20240108,190400,168697320,13050,13050,13050,13050,0
|
|
20240108,190300,168697320,13050,13050,13050,13050,0
|
|
20240108,190200,168697320,13050,13050,13050,13050,0
|
|
20240108,190100,168697320,13050,13050,13050,13050,0
|
|
20240108,190000,168697320,13050,13050,13050,13050,0
|
|
20240108,185900,168697320,13050,13050,13050,13050,0
|
|
20240108,185800,168697320,13050,13050,13050,13050,0
|
|
20240108,185700,168697320,13050,13050,13050,13050,0
|
|
20240108,185600,168697320,13050,13050,13050,13050,0
|
|
20240108,185500,168697320,13050,13050,13050,13050,0
|
|
20240108,185400,168697320,13050,13050,13050,13050,588
|
|
20240108,185300,168697320,13050,13050,13050,13050,0
|
|
20240108,185200,168697320,13050,13050,13050,13050,0
|
|
20240108,185100,168697320,13050,13050,13050,13050,0
|
|
20240108,185000,168697320,13050,13050,13050,13050,0
|
|
20240108,184900,168697320,13050,13050,13050,13050,0
|
|
20240108,184800,168697320,13050,13050,13050,13050,0
|
|
20240108,184700,168697320,13050,13050,13050,13050,0
|
|
20240108,184600,168697320,13050,13050,13050,13050,0
|
|
20240108,184500,168697320,13050,13050,13050,13050,0
|
|
20240108,184400,168697320,13050,13050,13050,13050,0
|
|
20240108,184300,168697320,13050,13050,13050,13050,0
|
|
20240108,184200,168697320,13050,13050,13050,13050,0
|
|
20240108,184100,168697320,13050,13050,13050,13050,0
|
|
20240108,184000,168697320,13050,13050,13050,13050,0
|
|
20240108,183900,168697320,13050,13050,13050,13050,0
|
|
20240108,183800,168697320,13050,13050,13050,13050,0
|
|
20240108,183700,168697320,13050,13050,13050,13050,0
|
|
20240108,183600,168697320,13050,13050,13050,13050,0
|
|
20240108,183500,168697320,13050,13050,13050,13050,0
|
|
20240108,183400,168697320,13050,13050,13050,13050,0
|
|
20240108,183300,168697320,13050,13050,13050,13050,0
|
|
20240108,183200,168697320,13050,13050,13050,13050,0
|
|
20240108,183100,168697320,13050,13050,13050,13050,0
|
|
20240108,183000,168697320,13050,13050,13050,13050,0
|
|
20240108,182900,168697320,13050,13050,13050,13050,0
|
|
20240108,182800,168697320,13050,13050,13050,13050,0
|
|
20240108,182700,168697320,13050,13050,13050,13050,0
|
|
20240108,182600,168697320,13050,13050,13050,13050,0
|
|
20240108,182500,168697320,13050,13050,13050,13050,0
|
|
20240108,182400,168697320,13050,13050,13050,13050,588
|
|
20240108,182300,168697320,13050,13050,13050,13050,0
|
|
20240108,182200,168697320,13050,13050,13050,13050,0
|
|
20240108,182100,168697320,13050,13050,13050,13050,0
|
|
20240108,182000,168697320,13050,13050,13050,13050,0
|
|
20240108,181900,168697320,13050,13050,13050,13050,0
|
|
20240108,181800,168697320,13050,13050,13050,13050,0
|
|
20240108,181700,168697320,13050,13050,13050,13050,0
|
|
20240108,181600,168697320,13050,13050,13050,13050,0
|
|
20240108,181500,168697320,13050,13050,13050,13050,0
|
|
20240108,181400,168697320,13050,13050,13050,13050,0
|
|
20240108,181300,168697320,13050,13050,13050,13050,0
|
|
20240108,181200,168697320,13050,13050,13050,13050,0
|
|
20240108,181100,168697320,13050,13050,13050,13050,0
|
|
20240108,181000,168697320,13050,13050,13050,13050,0
|
|
20240108,180900,168697320,13050,13050,13050,13050,0
|
|
20240108,180800,168697320,13050,13050,13050,13050,0
|
|
20240108,180700,168697320,13050,13050,13050,13050,0
|
|
20240108,180600,168697320,13050,13050,13050,13050,0
|
|
20240108,180500,168697320,13050,13050,13050,13050,0
|
|
20240108,180400,168697320,13050,13050,13050,13050,0
|
|
20240108,180300,168697320,13050,13050,13050,13050,0
|
|
20240108,180200,168697320,13050,13050,13050,13050,0
|
|
20240108,180100,168697320,13050,13050,13050,13050,0
|
|
20240108,180000,168697320,13050,13050,13050,13050,0
|
|
20240108,175900,168697320,13050,13050,13050,13050,0
|
|
20240108,175800,168697320,13050,13050,13050,13050,0
|
|
20240108,175700,168697320,13050,13050,13050,13050,0
|
|
20240108,175600,168697320,13050,13050,13050,13050,0
|
|
20240108,175500,168697320,13050,13050,13050,13050,0
|
|
20240108,175400,168697320,13050,13050,13050,13050,588
|
|
20240108,175300,168697320,13050,13050,13050,13050,0
|
|
20240108,175200,168697320,13050,13050,13050,13050,0
|
|
20240108,175100,168697320,13050,13050,13050,13050,0
|
|
20240108,175000,168697320,13050,13050,13050,13050,0
|
|
20240108,174900,168697320,13050,13050,13050,13050,0
|
|
20240108,174800,168697320,13050,13050,13050,13050,0
|
|
20240108,174700,168697320,13050,13050,13050,13050,0
|
|
20240108,174600,168697320,13050,13050,13050,13050,0
|
|
20240108,174500,168697320,13050,13050,13050,13050,0
|
|
20240108,174400,168697320,13050,13050,13050,13050,0
|
|
20240108,174300,168697320,13050,13050,13050,13050,0
|
|
20240108,174200,168697320,13050,13050,13050,13050,0
|
|
20240108,174100,168697320,13050,13050,13050,13050,0
|
|
20240108,174000,168697320,13050,13050,13050,13050,0
|
|
20240108,173900,168697320,13050,13050,13050,13050,0
|
|
20240108,173800,168697320,13050,13050,13050,13050,0
|
|
20240108,173700,168697320,13050,13050,13050,13050,0
|
|
20240108,173600,168697320,13050,13050,13050,13050,0
|
|
20240108,173500,168697320,13050,13050,13050,13050,0
|
|
20240108,173400,168697320,13050,13050,13050,13050,0
|
|
20240108,173300,168697320,13050,13050,13050,13050,0
|
|
20240108,173200,168697320,13050,13050,13050,13050,0
|
|
20240108,173100,168697320,13050,13050,13050,13050,0
|
|
20240108,173000,168697320,13050,13050,13050,13050,0
|
|
20240108,172900,168697320,13050,13050,13050,13050,0
|
|
20240108,172800,168697320,13050,13050,13050,13050,0
|
|
20240108,172700,168697320,13050,13050,13050,13050,0
|
|
20240108,172600,168697320,13050,13050,13050,13050,0
|
|
20240108,172500,168697320,13050,13050,13050,13050,0
|
|
20240108,172400,168697320,13050,13050,13050,13050,588
|
|
20240108,172300,168697320,13050,13050,13050,13050,0
|
|
20240108,172200,168697320,13050,13050,13050,13050,0
|
|
20240108,172100,168697320,13050,13050,13050,13050,0
|
|
20240108,172000,168697320,13050,13050,13050,13050,0
|
|
20240108,171900,168697320,13050,13050,13050,13050,0
|
|
20240108,171800,168697320,13050,13050,13050,13050,0
|
|
20240108,171700,168697320,13050,13050,13050,13050,0
|
|
20240108,171600,168697320,13050,13050,13050,13050,0
|
|
20240108,171500,168697320,13050,13050,13050,13050,0
|
|
20240108,171400,168697320,13050,13050,13050,13050,0
|
|
20240108,171300,168697320,13050,13050,13050,13050,0
|
|
20240108,171200,168697320,13050,13050,13050,13050,0
|
|
20240108,171100,168697320,13050,13050,13050,13050,0
|
|
20240108,171000,168697320,13050,13050,13050,13050,0
|
|
20240108,170900,168697320,13050,13050,13050,13050,0
|
|
20240108,170800,168697320,13050,13050,13050,13050,0
|
|
20240108,170700,168697320,13050,13050,13050,13050,0
|
|
20240108,170600,168697320,13050,13050,13050,13050,0
|
|
20240108,170500,168697320,13050,13050,13050,13050,0
|
|
20240108,170400,168697320,13050,13050,13050,13050,0
|
|
20240108,170300,168697320,13050,13050,13050,13050,0
|
|
20240108,170200,168697320,13050,13050,13050,13050,0
|
|
20240108,170100,168697320,13050,13050,13050,13050,0
|
|
20240108,170000,168697320,13050,13050,13050,13050,0
|
|
20240108,165900,168697320,13050,13050,13050,13050,0
|
|
20240108,165800,168697320,13050,13050,13050,13050,0
|
|
20240108,165700,168697320,13050,13050,13050,13050,0
|
|
20240108,165600,168697320,13050,13050,13050,13050,0
|
|
20240108,165500,168697320,13050,13050,13050,13050,0
|
|
20240108,165400,168697320,13050,13050,13050,13050,588
|
|
20240108,165300,168697320,13050,13050,13050,13050,0
|
|
20240108,165200,168697320,13050,13050,13050,13050,0
|
|
20240108,165100,168697320,13050,13050,13050,13050,0
|
|
20240108,165000,168697320,13050,13050,13050,13050,0
|
|
20240108,164900,168697320,13050,13050,13050,13050,0
|
|
20240108,164800,168697320,13050,13050,13050,13050,0
|
|
20240108,164700,168697320,13050,13050,13050,13050,0
|
|
20240108,164600,168697320,13050,13050,13050,13050,0
|
|
20240108,164500,168697320,13050,13050,13050,13050,0
|
|
20240108,164400,168697320,13050,13050,13050,13050,0
|
|
20240108,164300,168697320,13050,13050,13050,13050,0
|
|
20240108,164200,168697320,13050,13050,13050,13050,0
|
|
20240108,164100,168697320,13050,13050,13050,13050,0
|
|
20240108,164000,168697320,13050,13050,13050,13050,0
|
|
20240108,163900,168697320,13050,13050,13050,13050,0
|
|
20240108,163800,168697320,13050,13050,13050,13050,0
|
|
20240108,163700,168697320,13050,13050,13050,13050,0
|
|
20240108,163600,168697320,13050,13050,13050,13050,0
|
|
20240108,163500,168697320,13050,13050,13050,13050,0
|
|
20240108,163400,168697320,13050,13050,13050,13050,0
|
|
20240108,163300,168697320,13050,13050,13050,13050,0
|
|
20240108,163200,168697320,13050,13050,13050,13050,0
|
|
20240108,163100,168697320,13050,13050,13050,13050,0
|
|
20240108,163000,168697320,13050,13050,13050,13050,0
|
|
20240108,162900,168697320,13050,13050,13050,13050,0
|
|
20240108,162800,168697320,13050,13050,13050,13050,0
|
|
20240108,162700,168697320,13050,13050,13050,13050,0
|
|
20240108,162600,168697320,13050,13050,13050,13050,0
|
|
20240108,162500,168697320,13050,13050,13050,13050,0
|
|
20240108,162400,168697320,13050,13050,13050,13050,588
|
|
20240108,162300,168697320,13050,13050,13050,13050,0
|
|
20240108,162200,168697320,13050,13050,13050,13050,0
|
|
20240108,162100,168697320,13050,13050,13050,13050,0
|
|
20240108,162000,168697320,13050,13050,13050,13050,0
|
|
20240108,161900,168697320,13050,13050,13050,13050,0
|
|
20240108,161800,168697320,13050,13050,13050,13050,0
|
|
20240108,161700,168697320,13050,13050,13050,13050,0
|
|
20240108,161600,168697320,13050,13050,13050,13050,0
|
|
20240108,161500,168697320,13050,13050,13050,13050,0
|
|
20240108,161400,168697320,13050,13050,13050,13050,0
|
|
20240108,161300,168697320,13050,13050,13050,13050,0
|
|
20240108,161200,168697320,13050,13050,13050,13050,0
|
|
20240108,161100,168697320,13050,13050,13050,13050,0
|
|
20240108,161000,168697320,13050,13050,13050,13050,0
|
|
20240108,160900,168697320,13050,13050,13050,13050,0
|
|
20240108,160800,168697320,13050,13050,13050,13050,0
|
|
20240108,160700,168697320,13050,13050,13050,13050,0
|
|
20240108,160600,168697320,13050,13050,13050,13050,0
|
|
20240108,160500,168697320,13050,13050,13050,13050,0
|
|
20240108,160400,168697320,13050,13050,13050,13050,0
|
|
20240108,160300,168697320,13050,13050,13050,13050,0
|
|
20240108,160200,168697320,13050,13050,13050,13050,0
|
|
20240108,160100,168697320,13050,13050,13050,13050,0
|
|
20240108,160000,168697320,13050,13050,13050,13050,0
|
|
20240108,155900,168697320,13050,13050,13050,13050,0
|
|
20240108,155800,168697320,13050,13050,13050,13050,0
|
|
20240108,155700,168697320,13050,13050,13050,13050,0
|
|
20240108,155600,168697320,13050,13050,13050,13050,0
|
|
20240108,155500,168697320,13050,13050,13050,13050,0
|
|
20240108,155400,168697320,13050,13050,13050,13050,588
|
|
20240108,155300,168697320,13050,13050,13050,13050,0
|
|
20240108,155200,168697320,13050,13050,13050,13050,0
|
|
20240108,155100,168697320,13050,13050,13050,13050,0
|
|
20240108,155000,168697320,13050,13050,13050,13050,0
|
|
20240108,154900,168697320,13050,13050,13050,13050,0
|
|
20240108,154800,168697320,13050,13050,13050,13050,0
|
|
20240108,154700,168697320,13050,13050,13050,13050,0
|
|
20240108,154600,168697320,13050,13050,13050,13050,0
|
|
20240108,154500,168697320,13050,13050,13050,13050,0
|
|
20240108,154400,168697320,13050,13050,13050,13050,0
|
|
20240108,154300,168697320,13050,13050,13050,13050,0
|
|
20240108,154200,168697320,13050,13050,13050,13050,0
|
|
20240108,154100,168697320,13050,13050,13050,13050,0
|
|
20240108,154000,168697320,13050,13050,13050,13050,0
|
|
20240108,153900,168697320,13050,13050,13050,13050,0
|
|
20240108,153800,168697320,13050,13050,13050,13050,0
|
|
20240108,153700,168697320,13050,13050,13050,13050,0
|
|
20240108,153600,168697320,13050,13050,13050,13050,0
|
|
20240108,153500,168697320,13050,13050,13050,13050,0
|
|
20240108,153400,168697320,13050,13050,13050,13050,0
|
|
20240108,153300,168697320,13050,13050,13050,13050,0
|
|
20240108,153200,168697320,13050,13050,13050,13050,0
|
|
20240108,153100,168697320,13050,13050,13050,13050,0
|
|
20240108,153000,168697320,13050,13050,13050,13050,588
|
|
20240108,152900,161023920,13070,13070,13070,13070,0
|
|
20240108,152800,161023920,13070,13070,13070,13070,0
|
|
20240108,152700,161023920,13070,13070,13070,13070,0
|
|
20240108,152600,161023920,13070,13070,13070,13070,0
|
|
20240108,152500,161023920,13070,13070,13070,13070,0
|
|
20240108,152400,161023920,13070,13070,13070,13070,0
|
|
20240108,152300,161023920,13070,13070,13070,13070,0
|
|
20240108,152200,161023920,13070,13070,13070,13070,0
|
|
20240108,152100,161023920,13070,13070,13070,13070,0
|
|
20240108,152000,161023920,13070,13070,13070,13070,0
|
|
20240108,151900,161023920,13070,13070,13070,13070,3
|
|
20240108,151800,160984710,13090,13080,13090,13080,201
|
|
20240108,151700,158355290,13080,13080,13080,13080,9
|
|
20240108,151600,158237570,13090,13090,13090,13090,1
|
|
20240108,151500,158224480,13080,13080,13080,13080,1
|
|
20240108,151400,158211400,13080,13080,13080,13080,0
|
|
20240108,151300,158211400,13080,13080,13080,13080,4
|
|
20240108,151200,158159080,13090,13090,13090,13090,0
|
|
20240108,151100,158159080,13090,13090,13090,13090,0
|
|
20240108,151000,158159080,13090,13090,13090,13090,0
|
|
20240108,150900,158159080,13090,13090,13090,13090,0
|
|
20240108,150800,158159080,13090,13090,13090,13090,0
|
|
20240108,150700,158159080,13090,13090,13090,13090,0
|
|
20240108,150600,158159080,13090,13090,13090,13090,0
|
|
20240108,150500,158159080,13090,13090,13090,13090,0
|
|
20240108,150400,158159080,13090,13090,13090,13090,0
|
|
20240108,150300,158159080,13090,13070,13090,13070,99
|
|
20240108,150200,156863370,13070,13070,13070,13070,0
|
|
20240108,150100,156863370,13070,13070,13070,13070,1
|
|
20240108,150000,156850300,13070,13070,13070,13070,0
|
|
20240108,145900,156850300,13070,13070,13070,13070,0
|
|
20240108,145800,156850300,13070,13070,13070,13070,1
|
|
20240108,145700,156837230,13070,13070,13070,13070,100
|
|
20240108,145600,155530230,13090,13090,13090,13090,5
|
|
20240108,145500,155464780,13070,13070,13070,13070,0
|
|
20240108,145400,155464780,13070,13070,13070,13070,0
|
|
20240108,145300,155464780,13070,13070,13070,13070,0
|
|
20240108,145200,155464780,13070,13070,13070,13070,7
|
|
20240108,145100,155373290,13070,13070,13070,13070,403
|
|
20240108,145000,150106080,13070,13070,13070,13070,0
|
|
20240108,144900,150106080,13070,13070,13070,13070,0
|
|
20240108,144800,150106080,13070,13070,13070,13070,0
|
|
20240108,144700,150106080,13070,13070,13070,13070,0
|
|
20240108,144600,150106080,13070,13070,13070,13070,77
|
|
20240108,144500,149099690,13060,13060,13060,13060,80
|
|
20240108,144400,148054890,13060,13060,13060,13060,0
|
|
20240108,144300,148054890,13060,13060,13060,13060,0
|
|
20240108,144200,148054890,13060,13060,13060,13060,43
|
|
20240108,144100,147493310,13070,13070,13070,13070,5
|
|
20240108,144000,147427960,13070,13070,13070,13070,0
|
|
20240108,143900,147427960,13070,13070,13070,13070,0
|
|
20240108,143800,147427960,13070,13070,13070,13070,0
|
|
20240108,143700,147427960,13070,13070,13070,13070,0
|
|
20240108,143600,147427960,13070,13070,13070,13070,10
|
|
20240108,143500,147297260,13070,13070,13070,13070,1
|
|
20240108,143400,147284190,13060,13060,13060,13060,0
|
|
20240108,143300,147284190,13060,13060,13060,13060,340
|
|
20240108,143200,142843790,13060,13060,13060,13060,0
|
|
20240108,143100,142843790,13060,13060,13060,13060,0
|
|
20240108,143000,142843790,13060,13060,13060,13060,0
|
|
20240108,142900,142843790,13060,13060,13060,13060,0
|
|
20240108,142800,142843790,13060,13070,13070,13060,607
|
|
20240108,142700,134916090,13080,13080,13080,13080,0
|
|
20240108,142600,134916090,13080,13080,13080,13080,0
|
|
20240108,142500,134916090,13080,13080,13080,13080,0
|
|
20240108,142400,134916090,13080,13080,13080,13080,0
|
|
20240108,142300,134916090,13080,13080,13080,13080,4
|
|
20240108,142200,134863770,13080,13080,13080,13080,21
|
|
20240108,142100,134589090,13090,13090,13090,13090,0
|
|
20240108,142000,134589090,13090,13090,13090,13090,0
|
|
20240108,141900,134589090,13090,13090,13090,13090,0
|
|
20240108,141800,134589090,13090,13090,13090,13090,0
|
|
20240108,141700,134589090,13090,13090,13090,13090,0
|
|
20240108,141600,134589090,13090,13090,13090,13090,0
|
|
20240108,141500,134589090,13090,13090,13090,13090,0
|
|
20240108,141400,134589090,13090,13090,13090,13090,0
|
|
20240108,141300,134589090,13090,13090,13090,13090,0
|
|
20240108,141200,134589090,13090,13090,13090,13090,6
|
|
20240108,141100,134510550,13090,13090,13090,13090,9
|
|
20240108,141000,134392740,13090,13090,13090,13090,0
|
|
20240108,140900,134392740,13090,13090,13090,13090,207
|
|
20240108,140800,131683110,13060,13060,13060,13060,0
|
|
20240108,140700,131683110,13060,13060,13060,13060,0
|
|
20240108,140600,131683110,13060,13060,13060,13060,0
|
|
20240108,140500,131683110,13060,13060,13060,13060,0
|
|
20240108,140400,131683110,13060,13090,13090,13060,22
|
|
20240108,140300,131395370,13090,13090,13090,13090,0
|
|
20240108,140200,131395370,13090,13080,13090,13080,43
|
|
20240108,140100,130832870,13080,13080,13080,13080,0
|
|
20240108,140000,130832870,13080,13080,13080,13080,100
|
|
20240108,135900,129524870,13080,13080,13080,13080,0
|
|
20240108,135800,129524870,13080,13080,13080,13080,0
|
|
20240108,135700,129524870,13080,13080,13080,13080,100
|
|
20240108,135600,128216870,13080,13080,13080,13080,0
|
|
20240108,135500,128216870,13080,13080,13080,13080,0
|
|
20240108,135400,128216870,13080,13080,13080,13080,0
|
|
20240108,135300,128216870,13080,13080,13080,13080,0
|
|
20240108,135200,128216870,13080,13080,13080,13080,0
|
|
20240108,135100,128216870,13080,13080,13080,13080,1
|
|
20240108,135000,128203790,13080,13080,13080,13080,0
|
|
20240108,134900,128203790,13080,13080,13080,13080,0
|
|
20240108,134800,128203790,13080,13090,13090,13080,220
|
|
20240108,134700,125325990,13080,13080,13080,13080,0
|
|
20240108,134600,125325990,13080,13080,13080,13080,95
|
|
20240108,134500,124083390,13080,13080,13080,13080,0
|
|
20240108,134400,124083390,13080,13080,13080,13080,0
|
|
20240108,134300,124083390,13080,13080,13080,13080,0
|
|
20240108,134200,124083390,13080,13080,13080,13080,0
|
|
20240108,134100,124083390,13080,13080,13080,13080,0
|
|
20240108,134000,124083390,13080,13080,13080,13080,0
|
|
20240108,133900,124083390,13080,13070,13080,13070,140
|
|
20240108,133800,122253190,13070,13070,13070,13070,26
|
|
20240108,133700,121913370,13070,13070,13070,13070,0
|
|
20240108,133600,121913370,13070,13070,13070,13070,0
|
|
20240108,133500,121913370,13070,13070,13070,13070,11
|
|
20240108,133400,121769600,13070,13070,13070,13070,0
|
|
20240108,133300,121769600,13070,13070,13070,13070,1
|
|
20240108,133200,121756530,13070,13070,13070,13070,0
|
|
20240108,133100,121756530,13070,13070,13080,13070,210
|
|
20240108,133000,119011820,13080,13080,13080,13080,0
|
|
20240108,132900,119011820,13080,13080,13080,13080,0
|
|
20240108,132800,119011820,13080,13080,13080,13080,50
|
|
20240108,132700,118357820,13090,13090,13090,13090,0
|
|
20240108,132600,118357820,13090,13090,13090,13090,33
|
|
20240108,132500,117925850,13090,13090,13090,13090,5
|
|
20240108,132400,117860400,13090,13090,13090,13090,0
|
|
20240108,132300,117860400,13090,13090,13090,13090,10
|
|
20240108,132200,117729500,13090,13090,13090,13090,0
|
|
20240108,132100,117729500,13090,13090,13090,13090,6
|
|
20240108,132000,117650960,13090,13090,13090,13090,0
|
|
20240108,131900,117650960,13090,13090,13090,13090,0
|
|
20240108,131800,117650960,13090,13090,13090,13090,0
|
|
20240108,131700,117650960,13090,13090,13090,13090,0
|
|
20240108,131600,117650960,13090,13090,13090,13090,0
|
|
20240108,131500,117650960,13090,13100,13100,13090,20
|
|
20240108,131400,117389120,13100,13100,13100,13100,0
|
|
20240108,131300,117389120,13100,13100,13100,13100,0
|
|
20240108,131200,117389120,13100,13100,13100,13100,10
|
|
20240108,131100,117258120,13100,13100,13100,13100,3
|
|
20240108,131000,117218820,13100,13100,13100,13100,0
|
|
20240108,130900,117218820,13100,13100,13100,13100,0
|
|
20240108,130800,117218820,13100,13100,13100,13100,4
|
|
20240108,130700,117166420,13100,13100,13100,13100,21
|
|
20240108,130600,116891320,13100,13100,13100,13100,1
|
|
20240108,130500,116878220,13100,13100,13100,13100,4
|
|
20240108,130400,116825820,13100,13100,13100,13100,28
|
|
20240108,130300,116459020,13100,13100,13100,13100,7
|
|
20240108,130200,116367320,13100,13090,13100,13090,102
|
|
20240108,130100,115032120,13100,13090,13100,13090,104
|
|
20240108,130000,113670720,13100,13100,13100,13100,0
|
|
20240108,125900,113670720,13100,13100,13100,13100,0
|
|
20240108,125800,113670720,13100,13100,13100,13100,0
|
|
20240108,125700,113670720,13100,13100,13100,13100,4
|
|
20240108,125600,113618320,13080,13080,13080,13080,0
|
|
20240108,125500,113618320,13080,13080,13080,13080,0
|
|
20240108,125400,113618320,13080,13080,13080,13080,0
|
|
20240108,125300,113618320,13080,13080,13080,13080,31
|
|
20240108,125200,113212840,13090,13090,13090,13090,64
|
|
20240108,125100,112375080,13090,13080,13090,13080,58
|
|
20240108,125000,111615870,13090,13090,13090,13090,0
|
|
20240108,124900,111615870,13090,13090,13090,13090,0
|
|
20240108,124800,111615870,13090,13090,13090,13090,5
|
|
20240108,124700,111550420,13070,13070,13070,13070,0
|
|
20240108,124600,111550420,13070,13070,13070,13070,0
|
|
20240108,124500,111550420,13070,13070,13070,13070,13
|
|
20240108,124400,111380510,13070,13070,13070,13070,0
|
|
20240108,124300,111380510,13070,13070,13070,13070,0
|
|
20240108,124200,111380510,13070,13070,13070,13070,0
|
|
20240108,124100,111380510,13070,13070,13070,13070,0
|
|
20240108,124000,111380510,13070,13070,13070,13070,0
|
|
20240108,123900,111380510,13070,13070,13070,13070,0
|
|
20240108,123800,111380510,13070,13080,13080,13070,121
|
|
20240108,123700,109798040,13080,13080,13080,13080,0
|
|
20240108,123600,109798040,13080,13080,13080,13080,0
|
|
20240108,123500,109798040,13080,13080,13080,13080,0
|
|
20240108,123400,109798040,13080,13080,13080,13080,0
|
|
20240108,123300,109798040,13080,13080,13080,13080,53
|
|
20240108,123200,109104800,13080,13080,13080,13080,72
|
|
20240108,123100,108163040,13080,13080,13080,13080,0
|
|
20240108,123000,108163040,13080,13080,13080,13080,0
|
|
20240108,122900,108163040,13080,13080,13080,13080,2
|
|
20240108,122800,108136880,13080,13080,13080,13080,173
|
|
20240108,122700,105874040,13080,13080,13080,13080,0
|
|
20240108,122600,105874040,13080,13080,13080,13080,0
|
|
20240108,122500,105874040,13080,13080,13080,13080,0
|
|
20240108,122400,105874040,13080,13080,13080,13080,0
|
|
20240108,122300,105874040,13080,13080,13080,13080,8
|
|
20240108,122200,105769400,13070,13070,13070,13070,1
|
|
20240108,122100,105756330,13070,13070,13070,13070,0
|
|
20240108,122000,105756330,13070,13070,13070,13070,0
|
|
20240108,121900,105756330,13070,13070,13070,13070,0
|
|
20240108,121800,105756330,13070,13070,13070,13070,0
|
|
20240108,121700,105756330,13070,13070,13070,13070,0
|
|
20240108,121600,105756330,13070,13070,13070,13070,0
|
|
20240108,121500,105756330,13070,13070,13070,13070,0
|
|
20240108,121400,105756330,13070,13070,13070,13070,31
|
|
20240108,121300,105351160,13070,13070,13070,13070,0
|
|
20240108,121200,105351160,13070,13070,13070,13070,0
|
|
20240108,121100,105351160,13070,13070,13070,13070,0
|
|
20240108,121000,105351160,13070,13070,13070,13070,0
|
|
20240108,120900,105351160,13070,13070,13070,13070,0
|
|
20240108,120800,105351160,13070,13060,13070,13060,24
|
|
20240108,120700,105037490,13070,13070,13070,13070,0
|
|
20240108,120600,105037490,13070,13070,13070,13070,1
|
|
20240108,120500,105024420,13070,13070,13070,13070,0
|
|
20240108,120400,105024420,13070,13070,13070,13070,0
|
|
20240108,120300,105024420,13070,13070,13070,13070,0
|
|
20240108,120200,105024420,13070,13070,13070,13070,0
|
|
20240108,120100,105024420,13070,13070,13070,13070,0
|
|
20240108,120000,105024420,13070,13070,13070,13070,0
|
|
20240108,115900,105024420,13070,13070,13070,13070,0
|
|
20240108,115800,105024420,13070,13070,13070,13070,46
|
|
20240108,115700,104423200,13070,13070,13070,13070,50
|
|
20240108,115600,103769700,13070,13070,13070,13070,0
|
|
20240108,115500,103769700,13070,13070,13070,13070,0
|
|
20240108,115400,103769700,13070,13080,13080,13070,16
|
|
20240108,115300,103560560,13070,13070,13070,13070,0
|
|
20240108,115200,103560560,13070,13070,13070,13070,0
|
|
20240108,115100,103560560,13070,13070,13070,13070,0
|
|
20240108,115000,103560560,13070,13070,13070,13070,296
|
|
20240108,114900,99691840,13070,13090,13090,13070,50
|
|
20240108,114800,99037990,13100,13100,13100,13100,0
|
|
20240108,114700,99037990,13100,13100,13100,13100,4
|
|
20240108,114600,98985590,13090,13090,13090,13090,0
|
|
20240108,114500,98985590,13090,13090,13090,13090,1
|
|
20240108,114400,98972500,13090,13090,13090,13090,0
|
|
20240108,114300,98972500,13090,13090,13090,13090,91
|
|
20240108,114200,97781310,13090,13100,13100,13090,143
|
|
20240108,114100,95909250,13100,13100,13100,13100,1
|
|
20240108,114000,95896150,13130,13130,13130,13130,0
|
|
20240108,113900,95896150,13130,13130,13130,13130,0
|
|
20240108,113800,95896150,13130,13130,13130,13130,0
|
|
20240108,113700,95896150,13130,13130,13130,13130,0
|
|
20240108,113600,95896150,13130,13130,13130,13130,0
|
|
20240108,113500,95896150,13130,13130,13130,13130,0
|
|
20240108,113400,95896150,13130,13130,13130,13130,100
|
|
20240108,113300,94583150,13130,13130,13130,13130,0
|
|
20240108,113200,94583150,13130,13130,13130,13130,0
|
|
20240108,113100,94583150,13130,13130,13130,13130,0
|
|
20240108,113000,94583150,13130,13130,13130,13130,0
|
|
20240108,112900,94583150,13130,13060,13130,13060,93
|
|
20240108,112800,93368500,13060,13060,13060,13060,0
|
|
20240108,112700,93368500,13060,13060,13060,13060,90
|
|
20240108,112600,92193100,13060,13060,13060,13060,109
|
|
20240108,112500,90769560,13060,13060,13060,13060,0
|
|
20240108,112400,90769560,13060,13060,13060,13060,0
|
|
20240108,112300,90769560,13060,13060,13060,13060,10
|
|
20240108,112200,90638960,13060,13130,13130,13060,184
|
|
20240108,112100,88232150,13120,13120,13120,13120,0
|
|
20240108,112000,88232150,13120,13120,13120,13120,0
|
|
20240108,111900,88232150,13120,13120,13120,13120,4
|
|
20240108,111800,88179670,13120,13130,13130,13120,88
|
|
20240108,111700,87024930,13130,13130,13130,13130,9
|
|
20240108,111600,86906760,13130,13130,13130,13130,0
|
|
20240108,111500,86906760,13130,13130,13130,13130,0
|
|
20240108,111400,86906760,13130,13130,13130,13130,0
|
|
20240108,111300,86906760,13130,13130,13130,13130,0
|
|
20240108,111200,86906760,13130,13130,13130,13130,5
|
|
20240108,111100,86841110,13130,13130,13130,13130,0
|
|
20240108,111000,86841110,13130,13130,13130,13130,0
|
|
20240108,110900,86841110,13130,13130,13130,13130,0
|
|
20240108,110800,86841110,13130,13130,13130,13130,93
|
|
20240108,110700,85620020,13130,13130,13130,13130,10
|
|
20240108,110600,85488720,13140,13140,13140,13140,0
|
|
20240108,110500,85488720,13140,13140,13140,13140,0
|
|
20240108,110400,85488720,13140,13140,13140,13140,0
|
|
20240108,110300,85488720,13140,13140,13140,13140,0
|
|
20240108,110200,85488720,13140,13140,13140,13140,0
|
|
20240108,110100,85488720,13140,13120,13140,13120,400
|
|
20240108,110000,80238020,13090,13090,13090,13090,0
|
|
20240108,105900,80238020,13090,13090,13090,13090,0
|
|
20240108,105800,80238020,13090,13090,13090,13090,0
|
|
20240108,105700,80238020,13090,13090,13090,13090,73
|
|
20240108,105600,79282450,13090,13090,13090,13090,0
|
|
20240108,105500,79282450,13090,13090,13090,13090,5
|
|
20240108,105400,79217000,13100,13100,13100,13100,89
|
|
20240108,105300,78051100,13100,13100,13100,13100,111
|
|
20240108,105200,76597000,13120,13120,13120,13120,0
|
|
20240108,105100,76597000,13120,13120,13120,13120,158
|
|
20240108,105000,74524040,13090,13090,13090,13090,0
|
|
20240108,104900,74524040,13090,13090,13090,13090,0
|
|
20240108,104800,74524040,13090,13090,13090,13090,10
|
|
20240108,104700,74393140,13100,13100,13100,13100,0
|
|
20240108,104600,74393140,13100,13100,13100,13100,0
|
|
20240108,104500,74393140,13100,13100,13100,13100,0
|
|
20240108,104400,74393140,13100,13110,13110,13100,212
|
|
20240108,104300,71615130,13110,13120,13120,13110,6
|
|
20240108,104200,71536460,13120,13120,13120,13120,1
|
|
20240108,104100,71523340,13130,13130,13130,13130,0
|
|
20240108,104000,71523340,13130,13130,13130,13130,2
|
|
20240108,103900,71497080,13130,13130,13130,13130,2
|
|
20240108,103800,71470820,13140,13140,13140,13140,7
|
|
20240108,103700,71378840,13130,13130,13140,13130,18
|
|
20240108,103600,71142450,13140,13140,13140,13140,2
|
|
20240108,103500,71116170,13140,13140,13140,13140,0
|
|
20240108,103400,71116170,13140,13140,13140,13140,0
|
|
20240108,103300,71116170,13140,13140,13140,13140,1
|
|
20240108,103200,71103030,13140,13140,13140,13140,100
|
|
20240108,103100,69789030,13140,13140,13140,13140,221
|
|
20240108,103000,66885090,13140,13110,13140,13110,122
|
|
20240108,102900,65284620,13110,13110,13110,13110,6
|
|
20240108,102800,65205960,13110,13110,13110,13100,18
|
|
20240108,102700,64970060,13110,13110,13110,13110,1
|
|
20240108,102600,64956950,13100,13100,13100,13100,152
|
|
20240108,102500,62965750,13120,13120,13120,13120,0
|
|
20240108,102400,62965750,13120,13090,13120,13090,158
|
|
20240108,102300,60895780,13090,13040,13090,13040,290
|
|
20240108,102200,57109250,13030,13030,13030,13030,204
|
|
20240108,102100,54451130,13000,13000,13000,13000,190
|
|
20240108,102000,51981130,13020,13020,13020,13020,2
|
|
20240108,101900,51955090,13030,13030,13030,13030,0
|
|
20240108,101800,51955090,13030,13030,13030,13030,2
|
|
20240108,101700,51929030,13030,13030,13030,13030,0
|
|
20240108,101600,51929030,13030,13030,13030,13030,0
|
|
20240108,101500,51929030,13030,13030,13030,13030,0
|
|
20240108,101400,51929030,13030,13030,13030,13030,110
|
|
20240108,101300,50495730,13030,13030,13030,13030,0
|
|
20240108,101200,50495730,13030,13030,13030,13030,46
|
|
20240108,101100,49896350,13030,13030,13030,13030,16
|
|
20240108,101000,49687870,13030,13030,13030,13030,8
|
|
20240108,100900,49583630,13030,13030,13030,13030,0
|
|
20240108,100800,49583630,13030,13030,13030,13030,120
|
|
20240108,100700,48020030,13030,13030,13030,13030,36
|
|
20240108,100600,47550950,13040,13040,13040,13040,30
|
|
20240108,100500,47159750,13030,13030,13030,13030,33
|
|
20240108,100400,46729760,13030,13030,13030,13030,0
|
|
20240108,100300,46729760,13030,13030,13030,13030,0
|
|
20240108,100200,46729760,13030,13030,13030,13030,1
|
|
20240108,100100,46716730,12980,13030,13030,12980,12
|
|
20240108,100000,46560670,13030,13030,13030,13030,0
|
|
20240108,095900,46560670,13030,13030,13030,13030,46
|
|
20240108,095800,45961290,13030,13030,13030,13030,31
|
|
20240108,095700,45557360,13030,13030,13030,13030,4
|
|
20240108,095600,45505240,13000,13000,13000,13000,0
|
|
20240108,095500,45505240,13000,13000,13000,13000,0
|
|
20240108,095400,45505240,13000,13000,13000,13000,0
|
|
20240108,095300,45505240,13000,13000,13000,13000,0
|
|
20240108,095200,45505240,13000,13000,13000,13000,0
|
|
20240108,095100,45505240,13000,12970,13000,12970,1150
|
|
20240108,095000,30557490,12960,12960,12960,12960,0
|
|
20240108,094900,30557490,12960,12960,12960,12960,51
|
|
20240108,094800,29896530,12960,12960,12960,12960,0
|
|
20240108,094700,29896530,12960,12960,12960,12960,0
|
|
20240108,094600,29896530,12960,12960,12960,12960,85
|
|
20240108,094500,28794930,13000,13000,13000,13000,0
|
|
20240108,094400,28794930,13000,13000,13000,13000,50
|
|
20240108,094300,28144930,13000,12990,13000,12990,116
|
|
20240108,094200,26637340,12990,12990,12990,12990,1
|
|
20240108,094100,26624350,12990,12990,12990,12990,1
|
|
20240108,094000,26611360,12950,12990,12990,12950,51
|
|
20240108,093900,25950870,12950,12950,12950,12950,9
|
|
20240108,093800,25834320,12950,12970,12970,12950,159
|
|
20240108,093700,23775110,12980,12980,12980,12980,42
|
|
20240108,093600,23229950,12980,12990,12990,12980,6
|
|
20240108,093500,23152020,12960,12960,12960,12960,0
|
|
20240108,093400,23152020,12960,12960,12960,12960,0
|
|
20240108,093300,23152020,12960,12980,12980,12960,37
|
|
20240108,093200,22672130,12990,13000,13000,12990,22
|
|
20240108,093100,22386150,13000,13000,13000,13000,0
|
|
20240108,093000,22386150,13000,13000,13000,13000,0
|
|
20240108,092900,22386150,13000,12960,13000,12960,147
|
|
20240108,092800,20477030,12960,12960,12960,12960,0
|
|
20240108,092700,20477030,12960,12960,12960,12960,0
|
|
20240108,092600,20477030,12960,12960,12960,12960,3
|
|
20240108,092500,20438150,12970,12990,12990,12970,2
|
|
20240108,092400,20412190,13000,13000,13000,13000,0
|
|
20240108,092300,20412190,13000,13000,13000,13000,50
|
|
20240108,092200,19762190,13010,13010,13010,13010,52
|
|
20240108,092100,19085670,13020,13030,13030,13020,9
|
|
20240108,092000,18968430,13040,13040,13040,13040,1
|
|
20240108,091900,18955390,12930,12930,12930,12930,3
|
|
20240108,091800,18916600,12920,13040,13040,12920,2
|
|
20240108,091700,18890640,12890,12960,12960,12890,220
|
|
20240108,091600,16050470,13050,13050,13050,13050,0
|
|
20240108,091500,16050470,13050,13010,13050,13010,136
|
|
20240108,091400,14277670,12950,12950,12950,12950,5
|
|
20240108,091300,14212920,12950,12950,12950,12950,15
|
|
20240108,091200,14018670,13010,13010,13010,13010,95
|
|
20240108,091100,12782720,13010,13010,13010,13010,0
|
|
20240108,091000,12782720,13010,13010,13010,13010,0
|
|
20240108,090900,12782720,13010,13010,13010,13010,0
|
|
20240108,090800,12782720,13010,13010,13010,13010,0
|
|
20240108,090700,12782720,13010,12980,13010,12950,247
|
|
20240108,090600,9583460,13070,13070,13070,13070,0
|
|
20240108,090500,9583460,13070,13070,13070,13070,1
|
|
20240108,090400,9570390,13070,12960,13070,12960,63
|
|
20240108,090300,8753580,12960,12960,12960,12960,0
|
|
20240108,090200,8753580,12960,12970,12970,12960,370
|
|
20240108,090100,3954690,12970,13080,13080,12970,15
|
|
20240108,090000,3759040,12980,13090,13090,12980,289
|