621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,191800,172183200,12510,12510,12510,12510,1372
|
|
20240108,191700,172183200,12510,12510,12510,12510,0
|
|
20240108,191600,172183200,12510,12510,12510,12510,0
|
|
20240108,191500,172183200,12510,12510,12510,12510,0
|
|
20240108,191400,172183200,12510,12510,12510,12510,0
|
|
20240108,191300,172183200,12510,12510,12510,12510,0
|
|
20240108,191200,172183200,12510,12510,12510,12510,0
|
|
20240108,191100,172183200,12510,12510,12510,12510,0
|
|
20240108,191000,172183200,12510,12510,12510,12510,0
|
|
20240108,190900,172183200,12510,12510,12510,12510,0
|
|
20240108,190800,172183200,12510,12510,12510,12510,0
|
|
20240108,190700,172183200,12510,12510,12510,12510,0
|
|
20240108,190600,172183200,12510,12510,12510,12510,0
|
|
20240108,190500,172183200,12510,12510,12510,12510,0
|
|
20240108,190400,172183200,12510,12510,12510,12510,0
|
|
20240108,190300,172183200,12510,12510,12510,12510,0
|
|
20240108,190200,172183200,12510,12510,12510,12510,0
|
|
20240108,190100,172183200,12510,12510,12510,12510,0
|
|
20240108,190000,172183200,12510,12510,12510,12510,0
|
|
20240108,185900,172183200,12510,12510,12510,12510,0
|
|
20240108,185800,172183200,12510,12510,12510,12510,0
|
|
20240108,185700,172183200,12510,12510,12510,12510,0
|
|
20240108,185600,172183200,12510,12510,12510,12510,0
|
|
20240108,185500,172183200,12510,12510,12510,12510,0
|
|
20240108,185400,172183200,12510,12510,12510,12510,0
|
|
20240108,185300,172183200,12510,12510,12510,12510,0
|
|
20240108,185200,172183200,12510,12510,12510,12510,0
|
|
20240108,185100,172183200,12510,12510,12510,12510,0
|
|
20240108,185000,172183200,12510,12510,12510,12510,0
|
|
20240108,184900,172183200,12510,12510,12510,12510,0
|
|
20240108,184800,172183200,12510,12510,12510,12510,1372
|
|
20240108,184700,172183200,12510,12510,12510,12510,0
|
|
20240108,184600,172183200,12510,12510,12510,12510,0
|
|
20240108,184500,172183200,12510,12510,12510,12510,0
|
|
20240108,184400,172183200,12510,12510,12510,12510,0
|
|
20240108,184300,172183200,12510,12510,12510,12510,0
|
|
20240108,184200,172183200,12510,12510,12510,12510,0
|
|
20240108,184100,172183200,12510,12510,12510,12510,0
|
|
20240108,184000,172183200,12510,12510,12510,12510,0
|
|
20240108,183900,172183200,12510,12510,12510,12510,0
|
|
20240108,183800,172183200,12510,12510,12510,12510,0
|
|
20240108,183700,172183200,12510,12510,12510,12510,0
|
|
20240108,183600,172183200,12510,12510,12510,12510,0
|
|
20240108,183500,172183200,12510,12510,12510,12510,0
|
|
20240108,183400,172183200,12510,12510,12510,12510,0
|
|
20240108,183300,172183200,12510,12510,12510,12510,0
|
|
20240108,183200,172183200,12510,12510,12510,12510,0
|
|
20240108,183100,172183200,12510,12510,12510,12510,0
|
|
20240108,183000,172183200,12510,12510,12510,12510,0
|
|
20240108,182900,172183200,12510,12510,12510,12510,0
|
|
20240108,182800,172183200,12510,12510,12510,12510,0
|
|
20240108,182700,172183200,12510,12510,12510,12510,0
|
|
20240108,182600,172183200,12510,12510,12510,12510,0
|
|
20240108,182500,172183200,12510,12510,12510,12510,0
|
|
20240108,182400,172183200,12510,12510,12510,12510,0
|
|
20240108,182300,172183200,12510,12510,12510,12510,0
|
|
20240108,182200,172183200,12510,12510,12510,12510,0
|
|
20240108,182100,172183200,12510,12510,12510,12510,0
|
|
20240108,182000,172183200,12510,12510,12510,12510,0
|
|
20240108,181900,172183200,12510,12510,12510,12510,0
|
|
20240108,181800,172183200,12510,12510,12510,12510,1372
|
|
20240108,181700,172183200,12510,12510,12510,12510,0
|
|
20240108,181600,172183200,12510,12510,12510,12510,0
|
|
20240108,181500,172183200,12510,12510,12510,12510,0
|
|
20240108,181400,172183200,12510,12510,12510,12510,0
|
|
20240108,181300,172183200,12510,12510,12510,12510,0
|
|
20240108,181200,172183200,12510,12510,12510,12510,0
|
|
20240108,181100,172183200,12510,12510,12510,12510,0
|
|
20240108,181000,172183200,12510,12510,12510,12510,0
|
|
20240108,180900,172183200,12510,12510,12510,12510,0
|
|
20240108,180800,172183200,12510,12510,12510,12510,0
|
|
20240108,180700,172183200,12510,12510,12510,12510,0
|
|
20240108,180600,172183200,12510,12510,12510,12510,0
|
|
20240108,180500,172183200,12510,12510,12510,12510,0
|
|
20240108,180400,172183200,12510,12510,12510,12510,0
|
|
20240108,180300,172183200,12510,12510,12510,12510,0
|
|
20240108,180200,172183200,12510,12510,12510,12510,0
|
|
20240108,180100,172183200,12510,12510,12510,12510,0
|
|
20240108,180000,172183200,12510,12510,12510,12510,0
|
|
20240108,175900,172183200,12510,12510,12510,12510,0
|
|
20240108,175800,172183200,12510,12510,12510,12510,0
|
|
20240108,175700,172183200,12510,12510,12510,12510,0
|
|
20240108,175600,172183200,12510,12510,12510,12510,0
|
|
20240108,175500,172183200,12510,12510,12510,12510,0
|
|
20240108,175400,172183200,12510,12510,12510,12510,0
|
|
20240108,175300,172183200,12510,12510,12510,12510,0
|
|
20240108,175200,172183200,12510,12510,12510,12510,0
|
|
20240108,175100,172183200,12510,12510,12510,12510,0
|
|
20240108,175000,172183200,12510,12510,12510,12510,0
|
|
20240108,174900,172183200,12510,12510,12510,12510,0
|
|
20240108,174800,172183200,12510,12510,12510,12510,1372
|
|
20240108,174700,172183200,12510,12510,12510,12510,0
|
|
20240108,174600,172183200,12510,12510,12510,12510,0
|
|
20240108,174500,172183200,12510,12510,12510,12510,0
|
|
20240108,174400,172183200,12510,12510,12510,12510,0
|
|
20240108,174300,172183200,12510,12510,12510,12510,0
|
|
20240108,174200,172183200,12510,12510,12510,12510,0
|
|
20240108,174100,172183200,12510,12510,12510,12510,0
|
|
20240108,174000,172183200,12510,12510,12510,12510,0
|
|
20240108,173900,172183200,12510,12510,12510,12510,0
|
|
20240108,173800,172183200,12510,12510,12510,12510,0
|
|
20240108,173700,172183200,12510,12510,12510,12510,0
|
|
20240108,173600,172183200,12510,12510,12510,12510,0
|
|
20240108,173500,172183200,12510,12510,12510,12510,0
|
|
20240108,173400,172183200,12510,12510,12510,12510,0
|
|
20240108,173300,172183200,12510,12510,12510,12510,0
|
|
20240108,173200,172183200,12510,12510,12510,12510,0
|
|
20240108,173100,172183200,12510,12510,12510,12510,0
|
|
20240108,173000,172183200,12510,12510,12510,12510,0
|
|
20240108,172900,172183200,12510,12510,12510,12510,0
|
|
20240108,172800,172183200,12510,12510,12510,12510,0
|
|
20240108,172700,172183200,12510,12510,12510,12510,0
|
|
20240108,172600,172183200,12510,12510,12510,12510,0
|
|
20240108,172500,172183200,12510,12510,12510,12510,0
|
|
20240108,172400,172183200,12510,12510,12510,12510,0
|
|
20240108,172300,172183200,12510,12510,12510,12510,0
|
|
20240108,172200,172183200,12510,12510,12510,12510,0
|
|
20240108,172100,172183200,12510,12510,12510,12510,0
|
|
20240108,172000,172183200,12510,12510,12510,12510,0
|
|
20240108,171900,172183200,12510,12510,12510,12510,0
|
|
20240108,171800,172183200,12510,12510,12510,12510,1372
|
|
20240108,171700,172183200,12510,12510,12510,12510,0
|
|
20240108,171600,172183200,12510,12510,12510,12510,0
|
|
20240108,171500,172183200,12510,12510,12510,12510,0
|
|
20240108,171400,172183200,12510,12510,12510,12510,0
|
|
20240108,171300,172183200,12510,12510,12510,12510,0
|
|
20240108,171200,172183200,12510,12510,12510,12510,0
|
|
20240108,171100,172183200,12510,12510,12510,12510,0
|
|
20240108,171000,172183200,12510,12510,12510,12510,0
|
|
20240108,170900,172183200,12510,12510,12510,12510,0
|
|
20240108,170800,172183200,12510,12510,12510,12510,0
|
|
20240108,170700,172183200,12510,12510,12510,12510,0
|
|
20240108,170600,172183200,12510,12510,12510,12510,0
|
|
20240108,170500,172183200,12510,12510,12510,12510,0
|
|
20240108,170400,172183200,12510,12510,12510,12510,0
|
|
20240108,170300,172183200,12510,12510,12510,12510,0
|
|
20240108,170200,172183200,12510,12510,12510,12510,0
|
|
20240108,170100,172183200,12510,12510,12510,12510,0
|
|
20240108,170000,172183200,12510,12510,12510,12510,0
|
|
20240108,165900,172183200,12510,12510,12510,12510,0
|
|
20240108,165800,172183200,12510,12510,12510,12510,0
|
|
20240108,165700,172183200,12510,12510,12510,12510,0
|
|
20240108,165600,172183200,12510,12510,12510,12510,0
|
|
20240108,165500,172183200,12510,12510,12510,12510,0
|
|
20240108,165400,172183200,12510,12510,12510,12510,0
|
|
20240108,165300,172183200,12510,12510,12510,12510,0
|
|
20240108,165200,172183200,12510,12510,12510,12510,0
|
|
20240108,165100,172183200,12510,12510,12510,12510,0
|
|
20240108,165000,172183200,12510,12510,12510,12510,0
|
|
20240108,164900,172183200,12510,12510,12510,12510,0
|
|
20240108,164800,172183200,12510,12510,12510,12510,1372
|
|
20240108,164700,172183200,12510,12510,12510,12510,0
|
|
20240108,164600,172183200,12510,12510,12510,12510,0
|
|
20240108,164500,172183200,12510,12510,12510,12510,0
|
|
20240108,164400,172183200,12510,12510,12510,12510,0
|
|
20240108,164300,172183200,12510,12510,12510,12510,0
|
|
20240108,164200,172183200,12510,12510,12510,12510,0
|
|
20240108,164100,172183200,12510,12510,12510,12510,0
|
|
20240108,164000,172183200,12510,12510,12510,12510,0
|
|
20240108,163900,172183200,12510,12510,12510,12510,0
|
|
20240108,163800,172183200,12510,12510,12510,12510,0
|
|
20240108,163700,172183200,12510,12510,12510,12510,0
|
|
20240108,163600,172183200,12510,12510,12510,12510,0
|
|
20240108,163500,172183200,12510,12510,12510,12510,0
|
|
20240108,163400,172183200,12510,12510,12510,12510,0
|
|
20240108,163300,172183200,12510,12510,12510,12510,0
|
|
20240108,163200,172183200,12510,12510,12510,12510,0
|
|
20240108,163100,172183200,12510,12510,12510,12510,0
|
|
20240108,163000,172183200,12510,12510,12510,12510,0
|
|
20240108,162900,172183200,12510,12510,12510,12510,0
|
|
20240108,162800,172183200,12510,12510,12510,12510,0
|
|
20240108,162700,172183200,12510,12510,12510,12510,0
|
|
20240108,162600,172183200,12510,12510,12510,12510,0
|
|
20240108,162500,172183200,12510,12510,12510,12510,0
|
|
20240108,162400,172183200,12510,12510,12510,12510,0
|
|
20240108,162300,172183200,12510,12510,12510,12510,0
|
|
20240108,162200,172183200,12510,12510,12510,12510,0
|
|
20240108,162100,172183200,12510,12510,12510,12510,0
|
|
20240108,162000,172183200,12510,12510,12510,12510,0
|
|
20240108,161900,172183200,12510,12510,12510,12510,0
|
|
20240108,161800,172183200,12510,12510,12510,12510,1372
|
|
20240108,161700,172183200,12510,12510,12510,12510,0
|
|
20240108,161600,172183200,12510,12510,12510,12510,0
|
|
20240108,161500,172183200,12510,12510,12510,12510,0
|
|
20240108,161400,172183200,12510,12510,12510,12510,0
|
|
20240108,161300,172183200,12510,12510,12510,12510,0
|
|
20240108,161200,172183200,12510,12510,12510,12510,0
|
|
20240108,161100,172183200,12510,12510,12510,12510,0
|
|
20240108,161000,172183200,12510,12510,12510,12510,0
|
|
20240108,160900,172183200,12510,12510,12510,12510,0
|
|
20240108,160800,172183200,12510,12510,12510,12510,0
|
|
20240108,160700,172183200,12510,12510,12510,12510,0
|
|
20240108,160600,172183200,12510,12510,12510,12510,0
|
|
20240108,160500,172183200,12510,12510,12510,12510,0
|
|
20240108,160400,172183200,12510,12510,12510,12510,0
|
|
20240108,160300,172183200,12510,12510,12510,12510,0
|
|
20240108,160200,172183200,12510,12510,12510,12510,0
|
|
20240108,160100,172183200,12510,12510,12510,12510,0
|
|
20240108,160000,172183200,12510,12510,12510,12510,0
|
|
20240108,155900,172183200,12510,12510,12510,12510,0
|
|
20240108,155800,172183200,12510,12510,12510,12510,0
|
|
20240108,155700,172183200,12510,12510,12510,12510,0
|
|
20240108,155600,172183200,12510,12510,12510,12510,0
|
|
20240108,155500,172183200,12510,12510,12510,12510,0
|
|
20240108,155400,172183200,12510,12510,12510,12510,0
|
|
20240108,155300,172183200,12510,12510,12510,12510,0
|
|
20240108,155200,172183200,12510,12510,12510,12510,0
|
|
20240108,155100,172183200,12510,12510,12510,12510,0
|
|
20240108,155000,172183200,12510,12510,12510,12510,0
|
|
20240108,154900,172183200,12510,12510,12510,12510,0
|
|
20240108,154800,172183200,12510,12510,12510,12510,1372
|
|
20240108,154700,172183200,12510,12510,12510,12510,0
|
|
20240108,154600,172183200,12510,12510,12510,12510,0
|
|
20240108,154500,172183200,12510,12510,12510,12510,0
|
|
20240108,154400,172183200,12510,12510,12510,12510,0
|
|
20240108,154300,172183200,12510,12510,12510,12510,0
|
|
20240108,154200,172183200,12510,12510,12510,12510,0
|
|
20240108,154100,172183200,12510,12510,12510,12510,0
|
|
20240108,154000,172183200,12510,12510,12510,12510,0
|
|
20240108,153900,172183200,12510,12510,12510,12510,0
|
|
20240108,153800,172183200,12510,12510,12510,12510,0
|
|
20240108,153700,172183200,12510,12510,12510,12510,0
|
|
20240108,153600,172183200,12510,12510,12510,12510,0
|
|
20240108,153500,172183200,12510,12510,12510,12510,0
|
|
20240108,153400,172183200,12510,12510,12510,12510,0
|
|
20240108,153300,172183200,12510,12510,12510,12510,0
|
|
20240108,153200,172183200,12510,12510,12510,12510,0
|
|
20240108,153100,172183200,12510,12510,12510,12510,0
|
|
20240108,153000,172183200,12510,12510,12510,12510,1372
|
|
20240108,152900,155019480,12520,12520,12520,12520,0
|
|
20240108,152800,155019480,12520,12520,12520,12520,0
|
|
20240108,152700,155019480,12520,12520,12520,12520,0
|
|
20240108,152600,155019480,12520,12520,12520,12520,0
|
|
20240108,152500,155019480,12520,12520,12520,12520,0
|
|
20240108,152400,155019480,12520,12520,12520,12520,0
|
|
20240108,152300,155019480,12520,12520,12520,12520,0
|
|
20240108,152200,155019480,12520,12520,12520,12520,0
|
|
20240108,152100,155019480,12520,12520,12520,12520,0
|
|
20240108,152000,155019480,12520,12520,12520,12520,0
|
|
20240108,151900,155019480,12520,12520,12520,12520,7
|
|
20240108,151800,154931840,12520,12520,12520,12520,0
|
|
20240108,151700,154931840,12520,12520,12520,12520,0
|
|
20240108,151600,154931840,12520,12520,12520,12520,0
|
|
20240108,151500,154931840,12520,12520,12520,12520,7
|
|
20240108,151400,154844200,12500,12500,12500,12500,129
|
|
20240108,151300,153231700,12520,12520,12520,12520,0
|
|
20240108,151200,153231700,12520,12520,12520,12520,3
|
|
20240108,151100,153194140,12520,12500,12520,12500,44
|
|
20240108,151000,152643540,12500,12470,12500,12470,218
|
|
20240108,150900,149920910,12470,12470,12470,12470,19
|
|
20240108,150800,149683980,12490,12490,12490,12490,0
|
|
20240108,150700,149683980,12490,12490,12490,12490,0
|
|
20240108,150600,149683980,12490,12490,12490,12490,0
|
|
20240108,150500,149683980,12490,12490,12490,12490,0
|
|
20240108,150400,149683980,12490,12490,12490,12490,0
|
|
20240108,150300,149683980,12490,12490,12490,12490,0
|
|
20240108,150200,149683980,12490,12490,12490,12490,0
|
|
20240108,150100,149683980,12490,12490,12490,12490,0
|
|
20240108,150000,149683980,12490,12490,12490,12490,0
|
|
20240108,145900,149683980,12490,12490,12490,12490,0
|
|
20240108,145800,149683980,12490,12480,12490,12480,32
|
|
20240108,145700,149284550,12480,12480,12480,12480,0
|
|
20240108,145600,149284550,12480,12480,12480,12480,0
|
|
20240108,145500,149284550,12480,12480,12480,12480,0
|
|
20240108,145400,149284550,12480,12480,12480,12480,0
|
|
20240108,145300,149284550,12480,12480,12480,12480,1
|
|
20240108,145200,149272070,12480,12480,12480,12480,5
|
|
20240108,145100,149209670,12480,12480,12480,12480,0
|
|
20240108,145000,149209670,12480,12480,12480,12480,0
|
|
20240108,144900,149209670,12480,12480,12480,12480,0
|
|
20240108,144800,149209670,12480,12480,12480,12480,0
|
|
20240108,144700,149209670,12480,12480,12480,12480,0
|
|
20240108,144600,149209670,12480,12480,12480,12480,0
|
|
20240108,144500,149209670,12480,12480,12480,12480,0
|
|
20240108,144400,149209670,12480,12480,12480,12480,0
|
|
20240108,144300,149209670,12480,12480,12480,12480,1
|
|
20240108,144200,149197190,12440,12440,12440,12440,0
|
|
20240108,144100,149197190,12440,12440,12440,12440,0
|
|
20240108,144000,149197190,12440,12450,12450,12440,100
|
|
20240108,143900,147952640,12470,12470,12470,12470,0
|
|
20240108,143800,147952640,12470,12470,12470,12470,3
|
|
20240108,143700,147915230,12460,12460,12460,12460,0
|
|
20240108,143600,147915230,12460,12460,12460,12460,0
|
|
20240108,143500,147915230,12460,12460,12460,12460,0
|
|
20240108,143400,147915230,12460,12460,12460,12460,0
|
|
20240108,143300,147915230,12460,12460,12460,12460,0
|
|
20240108,143200,147915230,12460,12460,12460,12460,0
|
|
20240108,143100,147915230,12460,12460,12460,12460,0
|
|
20240108,143000,147915230,12460,12460,12460,12460,52
|
|
20240108,142900,147267310,12450,12450,12450,12450,0
|
|
20240108,142800,147267310,12450,12450,12450,12450,0
|
|
20240108,142700,147267310,12450,12450,12450,12450,0
|
|
20240108,142600,147267310,12450,12450,12450,12450,24
|
|
20240108,142500,146968510,12460,12460,12460,12460,11
|
|
20240108,142400,146831450,12460,12480,12480,12460,920
|
|
20240108,142300,135361880,12510,12450,12510,12450,282
|
|
20240108,142200,131850920,12450,12450,12450,12450,183
|
|
20240108,142100,129572570,12460,12480,12480,12450,1112
|
|
20240108,142000,115717150,12500,12500,12500,12500,0
|
|
20240108,141900,115717150,12500,12500,12500,12500,0
|
|
20240108,141800,115717150,12500,12500,12500,12500,1
|
|
20240108,141700,115704650,12500,12500,12500,12500,2
|
|
20240108,141600,115679650,12500,12500,12500,12500,1
|
|
20240108,141500,115667150,12500,12500,12500,12500,0
|
|
20240108,141400,115667150,12500,12500,12500,12500,0
|
|
20240108,141300,115667150,12500,12500,12500,12500,0
|
|
20240108,141200,115667150,12500,12490,12500,12490,4
|
|
20240108,141100,115617160,12480,12480,12480,12480,0
|
|
20240108,141000,115617160,12480,12480,12480,12480,0
|
|
20240108,140900,115617160,12480,12480,12480,12480,0
|
|
20240108,140800,115617160,12480,12480,12480,12480,0
|
|
20240108,140700,115617160,12480,12480,12480,12480,1
|
|
20240108,140600,115604680,12480,12480,12480,12480,0
|
|
20240108,140500,115604680,12480,12480,12480,12480,0
|
|
20240108,140400,115604680,12480,12480,12480,12480,0
|
|
20240108,140300,115604680,12480,12480,12480,12480,0
|
|
20240108,140200,115604680,12480,12470,12480,12470,17
|
|
20240108,140100,115392530,12450,12460,12460,12450,22
|
|
20240108,140000,115118540,12480,12480,12480,12480,0
|
|
20240108,135900,115118540,12480,12480,12480,12480,0
|
|
20240108,135800,115118540,12480,12480,12480,12480,0
|
|
20240108,135700,115118540,12480,12480,12480,12480,0
|
|
20240108,135600,115118540,12480,12480,12480,12480,0
|
|
20240108,135500,115118540,12480,12480,12480,12480,0
|
|
20240108,135400,115118540,12480,12480,12480,12480,0
|
|
20240108,135300,115118540,12480,12480,12480,12480,0
|
|
20240108,135200,115118540,12480,12470,12480,12470,5
|
|
20240108,135100,115056170,12470,12470,12470,12470,0
|
|
20240108,135000,115056170,12470,12470,12470,12470,0
|
|
20240108,134900,115056170,12470,12470,12470,12470,0
|
|
20240108,134800,115056170,12470,12470,12470,12470,0
|
|
20240108,134700,115056170,12470,12470,12470,12470,0
|
|
20240108,134600,115056170,12470,12470,12470,12470,0
|
|
20240108,134500,115056170,12470,12470,12470,12470,0
|
|
20240108,134400,115056170,12470,12470,12470,12470,0
|
|
20240108,134300,115056170,12470,12470,12470,12470,0
|
|
20240108,134200,115056170,12470,12470,12470,12470,0
|
|
20240108,134100,115056170,12470,12470,12470,12470,0
|
|
20240108,134000,115056170,12470,12470,12470,12470,0
|
|
20240108,133900,115056170,12470,12470,12470,12470,0
|
|
20240108,133800,115056170,12470,12470,12470,12470,0
|
|
20240108,133700,115056170,12470,12470,12470,12470,0
|
|
20240108,133600,115056170,12470,12470,12470,12470,0
|
|
20240108,133500,115056170,12470,12470,12470,12470,2
|
|
20240108,133400,115031230,12470,12470,12470,12470,0
|
|
20240108,133300,115031230,12470,12470,12470,12470,0
|
|
20240108,133200,115031230,12470,12470,12470,12470,0
|
|
20240108,133100,115031230,12470,12470,12470,12470,0
|
|
20240108,133000,115031230,12470,12470,12470,12470,0
|
|
20240108,132900,115031230,12470,12470,12470,12470,0
|
|
20240108,132800,115031230,12470,12470,12470,12470,0
|
|
20240108,132700,115031230,12470,12470,12470,12470,0
|
|
20240108,132600,115031230,12470,12470,12470,12470,0
|
|
20240108,132500,115031230,12470,12470,12470,12470,0
|
|
20240108,132400,115031230,12470,12470,12470,12470,0
|
|
20240108,132300,115031230,12470,12470,12470,12470,0
|
|
20240108,132200,115031230,12470,12470,12470,12470,0
|
|
20240108,132100,115031230,12470,12470,12470,12470,0
|
|
20240108,132000,115031230,12470,12470,12470,12470,0
|
|
20240108,131900,115031230,12470,12470,12470,12470,0
|
|
20240108,131800,115031230,12470,12470,12470,12470,0
|
|
20240108,131700,115031230,12470,12470,12470,12470,0
|
|
20240108,131600,115031230,12470,12470,12470,12470,0
|
|
20240108,131500,115031230,12470,12470,12470,12470,0
|
|
20240108,131400,115031230,12470,12470,12470,12470,0
|
|
20240108,131300,115031230,12470,12470,12470,12470,0
|
|
20240108,131200,115031230,12470,12470,12470,12470,0
|
|
20240108,131100,115031230,12470,12470,12470,12470,0
|
|
20240108,131000,115031230,12470,12470,12470,12470,0
|
|
20240108,130900,115031230,12470,12470,12470,12470,0
|
|
20240108,130800,115031230,12470,12470,12470,12470,0
|
|
20240108,130700,115031230,12470,12470,12470,12470,0
|
|
20240108,130600,115031230,12470,12470,12470,12470,0
|
|
20240108,130500,115031230,12470,12470,12470,12470,0
|
|
20240108,130400,115031230,12470,12460,12470,12460,2
|
|
20240108,130300,115006300,12450,12450,12450,12450,4
|
|
20240108,130200,114956500,12450,12450,12450,12450,4
|
|
20240108,130100,114906700,12450,12450,12450,12450,1
|
|
20240108,130000,114894250,12430,12430,12430,12430,17
|
|
20240108,125900,114682940,12430,12430,12430,12430,0
|
|
20240108,125800,114682940,12430,12430,12430,12430,0
|
|
20240108,125700,114682940,12430,12430,12430,12430,9
|
|
20240108,125600,114571070,12430,12430,12430,12430,9
|
|
20240108,125500,114459200,12430,12430,12430,12430,4
|
|
20240108,125400,114409480,12430,12430,12430,12430,0
|
|
20240108,125300,114409480,12430,12430,12430,12430,10
|
|
20240108,125200,114285180,12430,12430,12430,12430,5
|
|
20240108,125100,114223030,12440,12440,12440,12440,0
|
|
20240108,125000,114223030,12440,12440,12440,12440,5
|
|
20240108,124900,114160830,12430,12430,12430,12430,10
|
|
20240108,124800,114036530,12430,12430,12430,12430,4
|
|
20240108,124700,113986810,12430,12430,12430,12430,0
|
|
20240108,124600,113986810,12430,12430,12430,12430,9
|
|
20240108,124500,113874940,12420,12420,12420,12420,0
|
|
20240108,124400,113874940,12420,12420,12420,12420,0
|
|
20240108,124300,113874940,12420,12440,12440,12420,917
|
|
20240108,124200,102482820,12440,12440,12440,12440,2
|
|
20240108,124100,102457940,12440,12440,12440,12440,5
|
|
20240108,124000,102395740,12440,12440,12440,12440,0
|
|
20240108,123900,102395740,12440,12440,12440,12440,9
|
|
20240108,123800,102283780,12440,12440,12440,12440,4
|
|
20240108,123700,102234020,12440,12440,12440,12440,0
|
|
20240108,123600,102234020,12440,12440,12440,12440,7
|
|
20240108,123500,102146940,12440,12440,12440,12440,1
|
|
20240108,123400,102134500,12440,12440,12440,12440,7
|
|
20240108,123300,102047420,12440,12440,12440,12440,2
|
|
20240108,123200,102022540,12440,12440,12440,12440,7
|
|
20240108,123100,101935460,12440,12440,12440,12440,4
|
|
20240108,123000,101885700,12450,12450,12450,12450,1
|
|
20240108,122900,101873250,12450,12440,12450,12440,17
|
|
20240108,122800,101661760,12440,12440,12440,12440,0
|
|
20240108,122700,101661760,12440,12440,12440,12440,0
|
|
20240108,122600,101661760,12440,12440,12440,12440,6
|
|
20240108,122500,101587120,12440,12450,12450,12440,13
|
|
20240108,122400,101425290,12440,12440,12440,12440,5
|
|
20240108,122300,101363090,12440,12440,12440,12440,0
|
|
20240108,122200,101363090,12440,12450,12450,12440,160
|
|
20240108,122100,99371650,12460,12460,12460,12460,1
|
|
20240108,122000,99359190,12460,12450,12460,12450,7
|
|
20240108,121900,99272010,12450,12450,12450,12450,8
|
|
20240108,121800,99172410,12450,12450,12450,12450,7
|
|
20240108,121700,99085260,12430,12430,12430,12430,0
|
|
20240108,121600,99085260,12430,12450,12450,12430,5
|
|
20240108,121500,99023070,12440,12430,12440,12430,480
|
|
20240108,121400,93051980,12440,12460,12530,12430,1128
|
|
20240108,121300,78961220,12560,12600,12610,12470,372
|
|
20240108,121200,74319580,12590,12500,12590,12460,380
|
|
20240108,121100,69564930,12480,12450,12480,12450,17
|
|
20240108,121000,69353060,12440,12440,12440,12440,0
|
|
20240108,120900,69353060,12440,12420,12440,12420,10
|
|
20240108,120800,69228840,12420,12410,12420,12410,6
|
|
20240108,120700,69154340,12420,12420,12420,12420,565
|
|
20240108,120600,62137040,12420,12440,12450,12420,397
|
|
20240108,120500,57202700,12440,12440,12440,12440,4
|
|
20240108,120400,57152940,12440,12440,12440,12440,1
|
|
20240108,120300,57140500,12440,12440,12440,12440,4
|
|
20240108,120200,57090740,12440,12440,12440,12440,8
|
|
20240108,120100,56991220,12440,12450,12450,12440,6
|
|
20240108,120000,56916530,12450,12450,12450,12450,0
|
|
20240108,115900,56916530,12450,12450,12450,12450,7
|
|
20240108,115800,56829380,12450,12450,12450,12450,6
|
|
20240108,115700,56754680,12450,12450,12450,12450,550
|
|
20240108,115600,49907180,12450,12460,12460,12450,8
|
|
20240108,115500,49807550,12450,12450,12450,12450,9
|
|
20240108,115400,49695500,12460,12450,12460,12450,21
|
|
20240108,115300,49433900,12450,12450,12450,12450,0
|
|
20240108,115200,49433900,12450,12450,12450,12450,11
|
|
20240108,115100,49296950,12450,12450,12450,12450,2
|
|
20240108,115000,49272050,12450,12460,12460,12450,58
|
|
20240108,114900,48549800,12460,12460,12470,12460,9
|
|
20240108,114800,48437650,12460,12460,12460,12460,5
|
|
20240108,114700,48375350,12460,12460,12470,12460,6
|
|
20240108,114600,48300580,12460,12460,12460,12460,0
|
|
20240108,114500,48300580,12460,12460,12460,12460,12
|
|
20240108,114400,48151060,12460,12470,12470,12460,12
|
|
20240108,114300,48001450,12470,12470,12470,12470,0
|
|
20240108,114200,48001450,12470,12480,12480,12470,61
|
|
20240108,114100,47240580,12480,12480,12480,12480,6
|
|
20240108,114000,47165700,12480,12480,12480,12480,5
|
|
20240108,113900,47103300,12480,12480,12480,12480,2
|
|
20240108,113800,47078340,12480,12480,12480,12480,15
|
|
20240108,113700,46891140,12480,12480,12480,12480,2
|
|
20240108,113600,46866180,12480,12480,12480,12480,0
|
|
20240108,113500,46866180,12480,12490,12490,12480,12
|
|
20240108,113400,46716410,12490,12490,12490,12490,0
|
|
20240108,113300,46716410,12490,12490,12490,12490,8
|
|
20240108,113200,46616490,12490,12510,12510,12490,1402
|
|
20240108,113100,29100050,12520,12520,12530,12520,7
|
|
20240108,113000,29012400,12520,12520,12520,12520,8
|
|
20240108,112900,28912240,12510,12510,12510,12510,0
|
|
20240108,112800,28912240,12510,12510,12510,12510,8
|
|
20240108,112700,28812160,12500,12500,12500,12500,2
|
|
20240108,112600,28787160,12500,12510,12520,12500,230
|
|
20240108,112500,25909740,12510,12510,12510,12510,2
|
|
20240108,112400,25884720,12510,12510,12510,12510,8
|
|
20240108,112300,25784640,12510,12510,12510,12510,1
|
|
20240108,112200,25772130,12510,12510,12510,12510,3
|
|
20240108,112100,25734600,12510,12510,12510,12510,11
|
|
20240108,112000,25596990,12510,12510,12510,12510,3
|
|
20240108,111900,25559460,12510,12510,12510,12510,4
|
|
20240108,111800,25509420,12510,12510,12510,12510,6
|
|
20240108,111700,25434360,12510,12510,12510,12510,5
|
|
20240108,111600,25371810,12510,12510,12510,12510,1
|
|
20240108,111500,25359300,12510,12510,12510,12510,3
|
|
20240108,111400,25321770,12510,12510,12510,12510,12
|
|
20240108,111300,25171650,12510,12510,12510,12510,2
|
|
20240108,111200,25146630,12510,12510,12510,12510,6
|
|
20240108,111100,25071570,12510,12510,12510,12510,4
|
|
20240108,111000,25021530,12510,12510,12510,12510,5
|
|
20240108,110900,24958980,12510,12510,12510,12510,2
|
|
20240108,110800,24933960,12510,12510,12510,12510,2
|
|
20240108,110700,24908940,12510,12510,12520,12510,13
|
|
20240108,110600,24746280,12510,12510,12510,12510,1
|
|
20240108,110500,24733770,12510,12510,12510,12510,8
|
|
20240108,110400,24633690,12510,12510,12510,12510,5
|
|
20240108,110300,24571140,12510,12510,12510,12510,8
|
|
20240108,110200,24471060,12510,12510,12510,12510,0
|
|
20240108,110100,24471060,12510,12510,12510,12510,6
|
|
20240108,110000,24396000,12510,12510,12510,12510,4
|
|
20240108,105900,24345960,12510,12510,12510,12510,1
|
|
20240108,105800,24333450,12510,12510,12510,12510,8
|
|
20240108,105700,24233370,12510,12510,12510,12510,7
|
|
20240108,105600,24145800,12520,12520,12570,12510,91
|
|
20240108,105500,23006500,12520,12520,12520,12520,2
|
|
20240108,105400,22981460,12520,12520,12520,12520,6
|
|
20240108,105300,22906340,12520,12520,12520,12520,8
|
|
20240108,105200,22806180,12520,12520,12520,12520,2
|
|
20240108,105100,22781140,12520,12520,12520,12520,12
|
|
20240108,105000,22630900,12530,12530,12530,12530,0
|
|
20240108,104900,22630900,12530,12530,12530,12530,1
|
|
20240108,104800,22618370,12530,12530,12530,12530,6
|
|
20240108,104700,22543190,12530,12530,12530,12530,5
|
|
20240108,104600,22480540,12530,12550,12550,12530,5
|
|
20240108,104500,22417830,12540,12540,12540,12540,5
|
|
20240108,104400,22355130,12540,12540,12540,12540,9
|
|
20240108,104300,22242270,12540,12540,12540,12540,0
|
|
20240108,104200,22242270,12540,12540,12540,12540,1
|
|
20240108,104100,22229730,12540,12540,12540,12540,7
|
|
20240108,104000,22141950,12550,12550,12550,12550,52
|
|
20240108,103900,21489350,12550,12550,12550,12550,5
|
|
20240108,103800,21426600,12550,12550,12550,12550,4
|
|
20240108,103700,21376400,12550,12550,12550,12550,9
|
|
20240108,103600,21263450,12550,12550,12550,12550,0
|
|
20240108,103500,21263450,12550,12550,12550,12550,1
|
|
20240108,103400,21250900,12550,12550,12550,12550,13
|
|
20240108,103300,21087750,12560,12560,12560,12560,0
|
|
20240108,103200,21087750,12560,12560,12560,12560,13
|
|
20240108,103100,20924470,12560,12560,12560,12560,2
|
|
20240108,103000,20899350,12560,12560,12560,12560,10
|
|
20240108,102900,20773750,12560,12560,12560,12560,1
|
|
20240108,102800,20761190,12560,12560,12560,12560,5
|
|
20240108,102700,20698390,12560,12560,12560,12560,10
|
|
20240108,102600,20572790,12570,12570,12570,12570,0
|
|
20240108,102500,20572790,12570,12570,12580,12570,33
|
|
20240108,102400,20157940,12570,12570,12570,12570,2
|
|
20240108,102300,20132800,12570,12570,12570,12570,9
|
|
20240108,102200,20019670,12570,12570,12570,12570,1
|
|
20240108,102100,20007100,12570,12570,12570,12570,5
|
|
20240108,102000,19944250,12570,12570,12570,12570,10
|
|
20240108,101900,19818550,12580,12580,12590,12580,25
|
|
20240108,101800,19503900,12570,12570,12570,12570,8
|
|
20240108,101700,19403340,12570,12570,12570,12570,4
|
|
20240108,101600,19353060,12570,12570,12570,12570,4
|
|
20240108,101500,19302780,12570,12570,12570,12570,0
|
|
20240108,101400,19302780,12570,12570,12570,12570,9
|
|
20240108,101300,19189650,12570,12570,12570,12570,9
|
|
20240108,101200,19076520,12570,12570,12570,12570,1
|
|
20240108,101100,19063950,12570,12570,12570,12570,6
|
|
20240108,101000,18988530,12570,12570,12570,12570,0
|
|
20240108,100900,18988530,12570,12570,12570,12570,4
|
|
20240108,100800,18938250,12570,12570,12570,12570,7
|
|
20240108,100700,18850260,12570,12570,12570,12570,0
|
|
20240108,100600,18850260,12570,12580,12580,12570,23
|
|
20240108,100500,18560970,12590,12590,12590,12590,282
|
|
20240108,100400,15010590,12590,12590,12590,12590,4
|
|
20240108,100300,14960230,12590,12590,12590,12590,0
|
|
20240108,100200,14960230,12590,12590,12590,12590,5
|
|
20240108,100100,14897280,12600,12600,12600,12600,0
|
|
20240108,100000,14897280,12600,12600,12640,12600,13
|
|
20240108,095900,14733350,12590,12590,12590,12590,4
|
|
20240108,095800,14682990,12600,12600,12600,12600,2
|
|
20240108,095700,14657790,12590,12590,12590,12590,5
|
|
20240108,095600,14594840,12600,12600,12600,12600,0
|
|
20240108,095500,14594840,12600,12620,12620,12600,158
|
|
20240108,095400,12603500,12630,12630,12680,12630,363
|
|
20240108,095300,8001810,12620,12610,12620,12610,194
|
|
20240108,095200,5554510,12610,12610,12610,12610,4
|
|
20240108,095100,5504070,12610,12610,12610,12610,0
|
|
20240108,095000,5504070,12610,12610,12610,12610,5
|
|
20240108,094900,5441020,12620,12620,12620,12620,4
|
|
20240108,094800,5390540,12620,12620,12620,12620,4
|
|
20240108,094700,5340060,12620,12620,12620,12620,0
|
|
20240108,094600,5340060,12620,12620,12620,12620,0
|
|
20240108,094500,5340060,12620,12620,12620,12620,5
|
|
20240108,094400,5276960,12620,12620,12620,12620,0
|
|
20240108,094300,5276960,12620,12620,12620,12620,5
|
|
20240108,094200,5213860,12620,12620,12620,12620,0
|
|
20240108,094100,5213860,12620,12620,12620,12620,14
|
|
20240108,094000,5037180,12620,12620,12620,12620,5
|
|
20240108,093900,4974080,12630,12630,12630,12630,0
|
|
20240108,093800,4974080,12630,12620,12630,12610,5
|
|
20240108,093700,4910980,12610,12610,12610,12610,0
|
|
20240108,093600,4910980,12610,12610,12610,12610,4
|
|
20240108,093500,4860540,12610,12610,12610,12610,0
|
|
20240108,093400,4860540,12610,12610,12610,12610,5
|
|
20240108,093300,4797490,12620,12620,12620,12620,0
|
|
20240108,093200,4797490,12620,12620,12620,12620,0
|
|
20240108,093100,4797490,12620,12620,12620,12620,2
|
|
20240108,093000,4772250,12620,12620,12620,12620,0
|
|
20240108,092900,4772250,12620,12620,12620,12620,4
|
|
20240108,092800,4721770,12620,12620,12620,12620,0
|
|
20240108,092700,4721770,12620,12620,12620,12620,5
|
|
20240108,092600,4658670,12620,12620,12620,12620,0
|
|
20240108,092500,4658670,12620,12620,12620,12620,0
|
|
20240108,092400,4658670,12620,12630,12630,12620,6
|
|
20240108,092300,4582930,12620,12620,12620,12620,0
|
|
20240108,092200,4582930,12620,12620,12620,12620,5
|
|
20240108,092100,4519830,12630,12630,12630,12630,0
|
|
20240108,092000,4519830,12630,12610,12630,12610,14
|
|
20240108,091900,4343170,12620,12620,12620,12620,0
|
|
20240108,091800,4343170,12620,12620,12620,12620,1
|
|
20240108,091700,4330550,12620,12620,12620,12610,25
|
|
20240108,091600,4015100,12630,12630,12630,12630,20
|
|
20240108,091500,3762500,12630,12630,12630,12630,5
|
|
20240108,091400,3699350,12630,12630,12630,12630,0
|
|
20240108,091300,3699350,12630,12630,12630,12630,4
|
|
20240108,091200,3648830,12630,12630,12630,12630,0
|
|
20240108,091100,3648830,12630,12630,12630,12630,0
|
|
20240108,091000,3648830,12630,12630,12630,12630,5
|
|
20240108,090900,3585680,12640,12650,12650,12640,18
|
|
20240108,090800,3358100,12640,12640,12640,12640,0
|
|
20240108,090700,3358100,12640,12640,12640,12640,4
|
|
20240108,090600,3307540,12680,12680,12680,12680,0
|
|
20240108,090500,3307540,12680,12680,12680,12680,1
|
|
20240108,090400,3294860,12680,12680,12680,12680,0
|
|
20240108,090300,3294860,12680,12680,12680,12680,0
|
|
20240108,090200,3294860,12680,12680,12680,12680,0
|
|
20240108,090100,3294860,12680,12680,12680,12680,0
|
|
20240108,090000,3294860,12680,12680,12680,12650,260
|