573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,183000,888867800,66500,66500,66500,66500,103
|
|
20240104,182900,888867800,66500,66500,66500,66500,0
|
|
20240104,182800,888867800,66500,66500,66500,66500,0
|
|
20240104,182700,888867800,66500,66500,66500,66500,0
|
|
20240104,182600,888867800,66500,66500,66500,66500,0
|
|
20240104,182500,888867800,66500,66500,66500,66500,0
|
|
20240104,182400,888867800,66500,66500,66500,66500,0
|
|
20240104,182300,888867800,66500,66500,66500,66500,0
|
|
20240104,182200,888867800,66500,66500,66500,66500,0
|
|
20240104,182100,888867800,66500,66500,66500,66500,0
|
|
20240104,182000,888867800,66500,66500,66500,66500,0
|
|
20240104,181900,888867800,66500,66500,66500,66500,0
|
|
20240104,181800,888867800,66500,66500,66500,66500,0
|
|
20240104,181700,888867800,66500,66500,66500,66500,0
|
|
20240104,181600,888867800,66500,66500,66500,66500,0
|
|
20240104,181500,888867800,66500,66500,66500,66500,0
|
|
20240104,181400,888867800,66500,66500,66500,66500,0
|
|
20240104,181300,888867800,66500,66500,66500,66500,0
|
|
20240104,181200,888867800,66500,66500,66500,66500,0
|
|
20240104,181100,888867800,66500,66500,66500,66500,0
|
|
20240104,181000,888867800,66500,66500,66500,66500,0
|
|
20240104,180900,888867800,66500,66500,66500,66500,0
|
|
20240104,180800,888867800,66500,66500,66500,66500,0
|
|
20240104,180700,888867800,66500,66500,66500,66500,0
|
|
20240104,180600,888867800,66500,66500,66500,66500,0
|
|
20240104,180500,888867800,66500,66500,66500,66500,0
|
|
20240104,180400,888867800,66500,66500,66500,66500,0
|
|
20240104,180300,888867800,66500,66500,66500,66500,0
|
|
20240104,180200,888867800,66500,66500,66500,66500,0
|
|
20240104,180100,888867800,66500,66500,66500,66500,0
|
|
20240104,180000,888867800,66500,66500,66500,66500,103
|
|
20240104,175900,888867800,66500,66500,66500,66500,0
|
|
20240104,175800,888867800,66500,66500,66500,66500,0
|
|
20240104,175700,888867800,66500,66500,66500,66500,0
|
|
20240104,175600,888867800,66500,66500,66500,66500,0
|
|
20240104,175500,888867800,66500,66500,66500,66500,0
|
|
20240104,175400,888867800,66500,66500,66500,66500,0
|
|
20240104,175300,888867800,66500,66500,66500,66500,0
|
|
20240104,175200,888867800,66500,66500,66500,66500,0
|
|
20240104,175100,888867800,66500,66500,66500,66500,0
|
|
20240104,175000,888867800,66500,66500,66500,66500,0
|
|
20240104,174900,888867800,66500,66500,66500,66500,0
|
|
20240104,174800,888867800,66500,66500,66500,66500,0
|
|
20240104,174700,888867800,66500,66500,66500,66500,0
|
|
20240104,174600,888867800,66500,66500,66500,66500,0
|
|
20240104,174500,888867800,66500,66500,66500,66500,0
|
|
20240104,174400,888867800,66500,66500,66500,66500,0
|
|
20240104,174300,888867800,66500,66500,66500,66500,0
|
|
20240104,174200,888867800,66500,66500,66500,66500,0
|
|
20240104,174100,888867800,66500,66500,66500,66500,0
|
|
20240104,174000,888867800,66500,66500,66500,66500,0
|
|
20240104,173900,888867800,66500,66500,66500,66500,0
|
|
20240104,173800,888867800,66500,66500,66500,66500,0
|
|
20240104,173700,888867800,66500,66500,66500,66500,0
|
|
20240104,173600,888867800,66500,66500,66500,66500,0
|
|
20240104,173500,888867800,66500,66500,66500,66500,0
|
|
20240104,173400,888867800,66500,66500,66500,66500,0
|
|
20240104,173300,888867800,66500,66500,66500,66500,0
|
|
20240104,173200,888867800,66500,66500,66500,66500,0
|
|
20240104,173100,888867800,66500,66500,66500,66500,0
|
|
20240104,173000,888867800,66500,66500,66500,66500,103
|
|
20240104,172900,888867800,66500,66500,66500,66500,0
|
|
20240104,172800,888867800,66500,66500,66500,66500,0
|
|
20240104,172700,888867800,66500,66500,66500,66500,0
|
|
20240104,172600,888867800,66500,66500,66500,66500,0
|
|
20240104,172500,888867800,66500,66500,66500,66500,0
|
|
20240104,172400,888867800,66500,66500,66500,66500,0
|
|
20240104,172300,888867800,66500,66500,66500,66500,0
|
|
20240104,172200,888867800,66500,66500,66500,66500,0
|
|
20240104,172100,888867800,66500,66500,66500,66500,0
|
|
20240104,172000,888867800,66500,66500,66500,66500,0
|
|
20240104,171900,888867800,66500,66500,66500,66500,0
|
|
20240104,171800,888867800,66500,66500,66500,66500,0
|
|
20240104,171700,888867800,66500,66500,66500,66500,0
|
|
20240104,171600,888867800,66500,66500,66500,66500,0
|
|
20240104,171500,888867800,66500,66500,66500,66500,0
|
|
20240104,171400,888867800,66500,66500,66500,66500,0
|
|
20240104,171300,888867800,66500,66500,66500,66500,0
|
|
20240104,171200,888867800,66500,66500,66500,66500,0
|
|
20240104,171100,888867800,66500,66500,66500,66500,0
|
|
20240104,171000,888867800,66500,66500,66500,66500,0
|
|
20240104,170900,888867800,66500,66500,66500,66500,0
|
|
20240104,170800,888867800,66500,66500,66500,66500,0
|
|
20240104,170700,888867800,66500,66500,66500,66500,0
|
|
20240104,170600,888867800,66500,66500,66500,66500,0
|
|
20240104,170500,888867800,66500,66500,66500,66500,0
|
|
20240104,170400,888867800,66500,66500,66500,66500,0
|
|
20240104,170300,888867800,66500,66500,66500,66500,0
|
|
20240104,170200,888867800,66500,66500,66500,66500,0
|
|
20240104,170100,888867800,66500,66500,66500,66500,0
|
|
20240104,170000,888867800,66500,66500,66500,66500,103
|
|
20240104,165900,888867800,66500,66500,66500,66500,0
|
|
20240104,165800,888867800,66500,66500,66500,66500,0
|
|
20240104,165700,888867800,66500,66500,66500,66500,0
|
|
20240104,165600,888867800,66500,66500,66500,66500,0
|
|
20240104,165500,888867800,66500,66500,66500,66500,0
|
|
20240104,165400,888867800,66500,66500,66500,66500,0
|
|
20240104,165300,888867800,66500,66500,66500,66500,0
|
|
20240104,165200,888867800,66500,66500,66500,66500,0
|
|
20240104,165100,888867800,66500,66500,66500,66500,0
|
|
20240104,165000,888867800,66500,66500,66500,66500,0
|
|
20240104,164900,888867800,66500,66500,66500,66500,0
|
|
20240104,164800,888867800,66500,66500,66500,66500,0
|
|
20240104,164700,888867800,66500,66500,66500,66500,0
|
|
20240104,164600,888867800,66500,66500,66500,66500,0
|
|
20240104,164500,888867800,66500,66500,66500,66500,0
|
|
20240104,164400,888867800,66500,66500,66500,66500,0
|
|
20240104,164300,888867800,66500,66500,66500,66500,0
|
|
20240104,164200,888867800,66500,66500,66500,66500,0
|
|
20240104,164100,888867800,66500,66500,66500,66500,0
|
|
20240104,164000,888867800,66500,66500,66500,66500,0
|
|
20240104,163900,888867800,66500,66500,66500,66500,0
|
|
20240104,163800,888867800,66500,66500,66500,66500,0
|
|
20240104,163700,888867800,66500,66500,66500,66500,0
|
|
20240104,163600,888867800,66500,66500,66500,66500,0
|
|
20240104,163500,888867800,66500,66500,66500,66500,0
|
|
20240104,163400,888867800,66500,66500,66500,66500,0
|
|
20240104,163300,888867800,66500,66500,66500,66500,0
|
|
20240104,163200,888867800,66500,66500,66500,66500,0
|
|
20240104,163100,888867800,66500,66500,66500,66500,0
|
|
20240104,163000,888867800,66500,66500,66500,66500,103
|
|
20240104,162900,888867800,66500,66500,66500,66500,0
|
|
20240104,162800,888867800,66500,66500,66500,66500,0
|
|
20240104,162700,888867800,66500,66500,66500,66500,0
|
|
20240104,162600,888867800,66500,66500,66500,66500,0
|
|
20240104,162500,888867800,66500,66500,66500,66500,0
|
|
20240104,162400,888867800,66500,66500,66500,66500,0
|
|
20240104,162300,888867800,66500,66500,66500,66500,0
|
|
20240104,162200,888867800,66500,66500,66500,66500,0
|
|
20240104,162100,888867800,66500,66500,66500,66500,0
|
|
20240104,162000,888867800,66500,66500,66500,66500,0
|
|
20240104,161900,888867800,66500,66500,66500,66500,0
|
|
20240104,161800,888867800,66500,66500,66500,66500,0
|
|
20240104,161700,888867800,66500,66500,66500,66500,0
|
|
20240104,161600,888867800,66500,66500,66500,66500,0
|
|
20240104,161500,888867800,66500,66500,66500,66500,0
|
|
20240104,161400,888867800,66500,66500,66500,66500,0
|
|
20240104,161300,888867800,66500,66500,66500,66500,0
|
|
20240104,161200,888867800,66500,66500,66500,66500,0
|
|
20240104,161100,888867800,66500,66500,66500,66500,0
|
|
20240104,161000,888867800,66500,66500,66500,66500,0
|
|
20240104,160900,888867800,66500,66500,66500,66500,0
|
|
20240104,160800,888867800,66500,66500,66500,66500,0
|
|
20240104,160700,888867800,66500,66500,66500,66500,0
|
|
20240104,160600,888867800,66500,66500,66500,66500,0
|
|
20240104,160500,888867800,66500,66500,66500,66500,0
|
|
20240104,160400,888867800,66500,66500,66500,66500,0
|
|
20240104,160300,888867800,66500,66500,66500,66500,0
|
|
20240104,160200,888867800,66500,66500,66500,66500,0
|
|
20240104,160100,888867800,66500,66500,66500,66500,0
|
|
20240104,160000,888867800,66500,66500,66500,66500,103
|
|
20240104,155900,888867800,66500,66500,66500,66500,0
|
|
20240104,155800,888867800,66500,66500,66500,66500,0
|
|
20240104,155700,888867800,66500,66500,66500,66500,0
|
|
20240104,155600,888867800,66500,66500,66500,66500,0
|
|
20240104,155500,888867800,66500,66500,66500,66500,0
|
|
20240104,155400,888867800,66500,66500,66500,66500,0
|
|
20240104,155300,888867800,66500,66500,66500,66500,0
|
|
20240104,155200,888867800,66500,66500,66500,66500,0
|
|
20240104,155100,888867800,66500,66500,66500,66500,0
|
|
20240104,155000,888867800,66500,66500,66500,66500,0
|
|
20240104,154900,888867800,66500,66500,66500,66500,0
|
|
20240104,154800,888867800,66500,66500,66500,66500,0
|
|
20240104,154700,888867800,66500,66500,66500,66500,0
|
|
20240104,154600,888867800,66500,66500,66500,66500,0
|
|
20240104,154500,888867800,66500,66500,66500,66500,0
|
|
20240104,154400,888867800,66500,66500,66500,66500,0
|
|
20240104,154300,888867800,66500,66500,66500,66500,0
|
|
20240104,154200,888867800,66500,66500,66500,66500,0
|
|
20240104,154100,888867800,66500,66500,66500,66500,0
|
|
20240104,154000,888867800,66500,66500,66500,66500,0
|
|
20240104,153900,888867800,66500,66500,66500,66500,0
|
|
20240104,153800,888867800,66500,66500,66500,66500,0
|
|
20240104,153700,888867800,66500,66500,66500,66500,0
|
|
20240104,153600,888867800,66500,66500,66500,66500,0
|
|
20240104,153500,888867800,66500,66500,66500,66500,0
|
|
20240104,153400,888867800,66500,66500,66500,66500,0
|
|
20240104,153300,888867800,66500,66500,66500,66500,0
|
|
20240104,153200,888867800,66500,66500,66500,66500,0
|
|
20240104,153100,888867800,66500,66500,66500,66500,0
|
|
20240104,153000,888867800,66500,66500,66500,66500,206
|
|
20240104,152900,882018300,66700,66700,66700,66700,0
|
|
20240104,152800,882018300,66700,66700,66700,66700,0
|
|
20240104,152700,882018300,66700,66700,66700,66700,0
|
|
20240104,152600,882018300,66700,66700,66700,66700,0
|
|
20240104,152500,882018300,66700,66700,66700,66700,0
|
|
20240104,152400,882018300,66700,66700,66700,66700,0
|
|
20240104,152300,882018300,66700,66700,66700,66700,0
|
|
20240104,152200,882018300,66700,66700,66700,66700,0
|
|
20240104,152100,882018300,66700,66700,66700,66700,0
|
|
20240104,152000,882018300,66700,66700,66700,66700,0
|
|
20240104,151900,882018300,66700,66700,66700,66600,14
|
|
20240104,151800,881084700,66700,66600,66700,66600,10
|
|
20240104,151700,880418500,66600,66600,66800,66600,5
|
|
20240104,151600,880085100,66600,66600,66600,66600,3
|
|
20240104,151500,879885300,66900,66600,66900,66600,17
|
|
20240104,151400,878752200,66500,66500,66500,66500,2
|
|
20240104,151300,878619200,66600,66600,66600,66600,0
|
|
20240104,151200,878619200,66600,66600,66600,66600,1
|
|
20240104,151100,878552600,66600,66600,66600,66600,2
|
|
20240104,151000,878419400,66600,66600,66600,66600,8
|
|
20240104,150900,877886600,66600,66600,66600,66600,1
|
|
20240104,150800,877820000,66600,66600,66600,66600,2
|
|
20240104,150700,877686800,66600,66600,66600,66600,0
|
|
20240104,150600,877686800,66600,66600,66600,66600,2
|
|
20240104,150500,877553600,66600,66600,66600,66600,1
|
|
20240104,150400,877487000,66600,66600,66600,66600,2
|
|
20240104,150300,877353800,66500,66600,66600,66500,457
|
|
20240104,150200,846961700,66600,66600,66600,66600,7
|
|
20240104,150100,846495500,66600,66600,66600,66600,37
|
|
20240104,150000,844031300,66500,66500,66500,66500,1
|
|
20240104,145900,843964800,66600,66600,66600,66600,0
|
|
20240104,145800,843964800,66600,66600,66600,66600,0
|
|
20240104,145700,843964800,66600,66600,66600,66600,0
|
|
20240104,145600,843964800,66600,66600,66600,66600,0
|
|
20240104,145500,843964800,66600,66600,66600,66600,0
|
|
20240104,145400,843964800,66600,66600,66600,66600,10
|
|
20240104,145300,843298800,66600,66600,66600,66600,30
|
|
20240104,145200,841300800,66600,66600,66600,66600,27
|
|
20240104,145100,839502600,66600,66600,66600,66600,0
|
|
20240104,145000,839502600,66600,66600,66600,66600,3
|
|
20240104,144900,839302800,66600,66600,66600,66600,0
|
|
20240104,144800,839302800,66600,66600,66600,66600,0
|
|
20240104,144700,839302800,66600,66600,66600,66600,21
|
|
20240104,144600,837904200,66600,66600,66600,66600,0
|
|
20240104,144500,837904200,66600,66600,66600,66600,4
|
|
20240104,144400,837637800,66600,66600,66600,66600,12
|
|
20240104,144300,836838600,66600,66600,66600,66600,22
|
|
20240104,144200,835373400,66600,66600,66600,66600,3
|
|
20240104,144100,835173600,66600,66600,66600,66600,83
|
|
20240104,144000,829645800,66600,66600,66600,66600,20
|
|
20240104,143900,828313800,66600,66600,66600,66600,30
|
|
20240104,143800,826315800,66600,66600,66600,66600,0
|
|
20240104,143700,826315800,66600,66600,66600,66600,0
|
|
20240104,143600,826315800,66600,66600,66600,66600,426
|
|
20240104,143500,797944200,66600,66600,66700,66600,15
|
|
20240104,143400,796944900,66600,66600,66600,66600,4
|
|
20240104,143300,796678500,66600,66600,66700,66600,42
|
|
20240104,143200,793880500,66600,66600,66700,66600,12
|
|
20240104,143100,793081200,66600,66600,66600,66600,4
|
|
20240104,143000,792814800,66600,66600,66600,66600,14
|
|
20240104,142900,791882400,66600,66600,66600,66600,23
|
|
20240104,142800,790350600,66600,66600,66700,66600,21
|
|
20240104,142700,788951000,66600,66600,66600,66600,25
|
|
20240104,142600,787286000,66700,66600,66700,66600,21
|
|
20240104,142500,785887300,66600,66600,66600,66600,9
|
|
20240104,142400,785287900,66600,66600,66600,66600,491
|
|
20240104,142300,752587300,66600,66700,66700,66600,21
|
|
20240104,142200,751187700,66600,66600,66600,66600,30
|
|
20240104,142100,749189700,66700,66700,66700,66700,0
|
|
20240104,142000,749189700,66700,66600,66700,66600,73
|
|
20240104,141900,744322900,66600,66600,66600,66600,27
|
|
20240104,141800,742524700,66600,66600,66600,66600,0
|
|
20240104,141700,742524700,66600,66600,66600,66600,9
|
|
20240104,141600,741925300,66600,66600,66600,66600,29
|
|
20240104,141500,739993900,66700,66700,66700,66700,8
|
|
20240104,141400,739460300,66600,66600,66600,66600,0
|
|
20240104,141300,739460300,66600,66700,66700,66600,46
|
|
20240104,141200,736393700,66700,66600,66700,66600,33
|
|
20240104,141100,734195500,66600,66600,66600,66600,0
|
|
20240104,141000,734195500,66600,66600,66600,66600,24
|
|
20240104,140900,732597100,66600,66700,66700,66600,58
|
|
20240104,140800,728731300,66700,66700,66700,66700,13
|
|
20240104,140700,727864200,66600,66600,66600,66600,14
|
|
20240104,140600,726931800,66600,66600,66600,66600,29
|
|
20240104,140500,725000400,66600,66600,66600,66600,0
|
|
20240104,140400,725000400,66600,66600,66600,66600,27
|
|
20240104,140300,723202200,66600,66600,66600,66600,0
|
|
20240104,140200,723202200,66600,66600,66600,66600,20
|
|
20240104,140100,721870200,66700,66600,66700,66600,27
|
|
20240104,140000,720071000,66600,66600,66600,66600,7
|
|
20240104,135900,719604800,66600,66600,66600,66600,20
|
|
20240104,135800,718272800,66600,66600,66600,66600,8
|
|
20240104,135700,717740000,66600,66600,66600,66600,20
|
|
20240104,135600,716408000,66600,66600,66600,66600,0
|
|
20240104,135500,716408000,66600,66600,66600,66600,29
|
|
20240104,135400,714476600,66700,66600,66700,66600,28
|
|
20240104,135300,712610800,66600,66600,66600,66600,0
|
|
20240104,135200,712610800,66600,66700,66700,66600,39
|
|
20240104,135100,710012400,66600,66600,66600,66600,10
|
|
20240104,135000,709346400,66600,66600,66600,66600,18
|
|
20240104,134900,708147600,66600,66600,66600,66600,20
|
|
20240104,134800,706815600,66700,66600,66700,66600,16
|
|
20240104,134700,705749200,66700,66600,66700,66600,26
|
|
20240104,134600,704017100,66600,66600,66600,66600,0
|
|
20240104,134500,704017100,66600,66600,66600,66600,28
|
|
20240104,134400,702152300,66600,66600,66600,66600,13
|
|
20240104,134300,701286500,66600,66600,66600,66600,0
|
|
20240104,134200,701286500,66600,66600,66600,66600,29
|
|
20240104,134100,699355100,66700,66600,66700,66600,69
|
|
20240104,134000,694754100,66700,66700,66700,66700,1
|
|
20240104,133900,694687400,66600,66600,66600,66600,29
|
|
20240104,133800,692756000,66600,66700,66700,66600,26
|
|
20240104,133700,691022600,66600,66600,66600,66600,13
|
|
20240104,133600,690156800,66600,66700,66700,66600,28
|
|
20240104,133500,688290000,66600,66700,66700,66600,30
|
|
20240104,133400,686291000,66600,66600,66600,66600,8
|
|
20240104,133300,685758200,66700,66600,66700,66600,21
|
|
20240104,133200,684358500,66700,66600,66700,66600,24
|
|
20240104,133100,682759700,66600,66600,66600,66600,12
|
|
20240104,133000,681960500,66700,66700,66700,66700,10
|
|
20240104,132900,681293500,66600,66700,66700,66600,35
|
|
20240104,132800,678959700,66700,66700,66700,66700,172
|
|
20240104,132700,667487300,66600,66700,66700,66600,32
|
|
20240104,132600,665354600,66600,66600,66600,66600,8
|
|
20240104,132500,664821800,66600,66600,66600,66600,40
|
|
20240104,132400,662157800,66600,66600,66600,66600,12
|
|
20240104,132300,661358600,66700,66600,66700,66600,10
|
|
20240104,132200,660692500,66600,66600,66600,66600,21
|
|
20240104,132100,659293900,66800,66800,66800,66800,0
|
|
20240104,132000,659293900,66800,66600,66800,66600,9
|
|
20240104,131900,658694300,66600,66600,66600,66600,866
|
|
20240104,131800,601018700,66500,66500,66500,66500,0
|
|
20240104,131700,601018700,66500,66500,66500,66500,0
|
|
20240104,131600,601018700,66500,66600,66600,66500,2
|
|
20240104,131500,600885600,66600,66600,66600,66600,0
|
|
20240104,131400,600885600,66600,66500,66600,66500,13
|
|
20240104,131300,600019900,66600,66600,66600,66600,0
|
|
20240104,131200,600019900,66600,66600,66600,66600,2
|
|
20240104,131100,599886700,66600,66600,66600,66600,0
|
|
20240104,131000,599886700,66600,66600,66600,66600,1
|
|
20240104,130900,599820100,66600,66600,66600,66600,0
|
|
20240104,130800,599820100,66600,66600,66600,66600,0
|
|
20240104,130700,599820100,66600,66600,66600,66600,0
|
|
20240104,130600,599820100,66600,66600,66600,66600,0
|
|
20240104,130500,599820100,66600,66600,66600,66600,1
|
|
20240104,130400,599753500,66600,66600,66600,66600,0
|
|
20240104,130300,599753500,66600,66600,66600,66600,0
|
|
20240104,130200,599753500,66600,66600,66600,66600,0
|
|
20240104,130100,599753500,66600,66600,66600,66600,0
|
|
20240104,130000,599753500,66600,66600,66600,66600,0
|
|
20240104,125900,599753500,66600,66600,66600,66600,0
|
|
20240104,125800,599753500,66600,66600,66600,66600,0
|
|
20240104,125700,599753500,66600,66600,66600,66600,4
|
|
20240104,125600,599487100,66600,66600,66600,66600,0
|
|
20240104,125500,599487100,66600,66600,66600,66600,0
|
|
20240104,125400,599487100,66600,66600,66600,66600,11
|
|
20240104,125300,598754500,66600,66600,66600,66600,0
|
|
20240104,125200,598754500,66600,66600,66600,66600,4
|
|
20240104,125100,598488100,66600,66600,66600,66600,1
|
|
20240104,125000,598421500,66600,66600,66600,66600,0
|
|
20240104,124900,598421500,66600,66600,66600,66600,1
|
|
20240104,124800,598354900,66600,66600,66600,66600,0
|
|
20240104,124700,598354900,66600,66600,66600,66600,0
|
|
20240104,124600,598354900,66600,66600,66600,66600,20
|
|
20240104,124500,597022900,66600,66600,66600,66600,0
|
|
20240104,124400,597022900,66600,66600,66600,66600,10
|
|
20240104,124300,596356900,66600,66600,66600,66600,0
|
|
20240104,124200,596356900,66600,66600,66600,66600,0
|
|
20240104,124100,596356900,66600,66600,66600,66600,0
|
|
20240104,124000,596356900,66600,66600,66600,66600,0
|
|
20240104,123900,596356900,66600,66600,66600,66600,0
|
|
20240104,123800,596356900,66600,66600,66600,66600,0
|
|
20240104,123700,596356900,66600,66600,66600,66600,0
|
|
20240104,123600,596356900,66600,66500,66600,66500,20
|
|
20240104,123500,595025900,66600,66600,66600,66600,0
|
|
20240104,123400,595025900,66600,66600,66600,66600,0
|
|
20240104,123300,595025900,66600,66600,66600,66600,1
|
|
20240104,123200,594959300,66500,66500,66500,66500,0
|
|
20240104,123100,594959300,66500,66500,66500,66500,0
|
|
20240104,123000,594959300,66500,66500,66500,66500,0
|
|
20240104,122900,594959300,66500,66500,66500,66500,0
|
|
20240104,122800,594959300,66500,66500,66500,66500,0
|
|
20240104,122700,594959300,66500,66500,66500,66500,0
|
|
20240104,122600,594959300,66500,66500,66500,66500,0
|
|
20240104,122500,594959300,66500,66500,66500,66500,90
|
|
20240104,122400,588974300,66600,66600,66600,66600,0
|
|
20240104,122300,588974300,66600,66600,66600,66600,0
|
|
20240104,122200,588974300,66600,66600,66600,66600,0
|
|
20240104,122100,588974300,66600,66600,66600,66600,4
|
|
20240104,122000,588707900,66600,66600,66600,66600,0
|
|
20240104,121900,588707900,66600,66600,66600,66600,0
|
|
20240104,121800,588707900,66600,66600,66600,66600,2
|
|
20240104,121700,588574700,66600,66600,66600,66600,0
|
|
20240104,121600,588574700,66600,66600,66600,66600,1
|
|
20240104,121500,588508100,66600,66600,66600,66600,0
|
|
20240104,121400,588508100,66600,66600,66600,66600,0
|
|
20240104,121300,588508100,66600,66600,66600,66600,0
|
|
20240104,121200,588508100,66600,66600,66600,66600,0
|
|
20240104,121100,588508100,66600,66600,66600,66600,0
|
|
20240104,121000,588508100,66600,66600,66600,66600,0
|
|
20240104,120900,588508100,66600,66600,66600,66600,0
|
|
20240104,120800,588508100,66600,66600,66600,66600,0
|
|
20240104,120700,588508100,66600,66600,66600,66600,1
|
|
20240104,120600,588441500,66700,66700,66700,66700,0
|
|
20240104,120500,588441500,66700,66700,66700,66700,0
|
|
20240104,120400,588441500,66700,66700,66700,66700,0
|
|
20240104,120300,588441500,66700,66600,66700,66600,59
|
|
20240104,120200,584512000,66600,66600,66600,66600,8
|
|
20240104,120100,583979200,66600,66600,66600,66600,20
|
|
20240104,120000,582647200,66600,66600,66600,66600,9
|
|
20240104,115900,582047800,66700,66600,66700,66600,13
|
|
20240104,115800,581181900,66600,66600,66600,66600,8
|
|
20240104,115700,580649100,66600,66600,66600,66600,12
|
|
20240104,115600,579849900,66600,66600,66700,66600,19
|
|
20240104,115500,578584400,66600,66600,66600,66600,9
|
|
20240104,115400,577985000,66600,66600,66600,66600,12
|
|
20240104,115300,577185800,66600,66600,66600,66600,17
|
|
20240104,115200,576053600,66600,66600,66600,66600,11
|
|
20240104,115100,575321000,66600,66600,66600,66600,11
|
|
20240104,115000,574588400,66600,66700,66700,66600,19
|
|
20240104,114900,573322900,66600,66600,66600,66600,8
|
|
20240104,114800,572790100,66600,66600,66600,66600,32
|
|
20240104,114700,570658900,66600,66600,66600,66600,9
|
|
20240104,114600,570059500,66700,66700,66700,66700,1
|
|
20240104,114500,569992800,66600,66600,66600,66600,11
|
|
20240104,114400,569260200,66600,66600,66600,66600,10
|
|
20240104,114300,568594200,66700,66700,66700,66700,61
|
|
20240104,114200,564525500,66600,66600,66600,66600,0
|
|
20240104,114100,564525500,66600,66700,66700,66600,9
|
|
20240104,114000,563926000,66700,66700,66700,66700,113
|
|
20240104,113900,556388900,66600,66600,66600,66600,8
|
|
20240104,113800,555856100,66600,66600,66600,66600,10
|
|
20240104,113700,555190100,66600,66600,66600,66600,11
|
|
20240104,113600,554457500,66600,66600,66600,66600,10
|
|
20240104,113500,553791500,66600,66600,66600,66600,9
|
|
20240104,113400,553192100,66600,66700,66700,66600,13
|
|
20240104,113300,552326200,66700,66700,66700,66700,0
|
|
20240104,113200,552326200,66700,66600,66700,66600,19
|
|
20240104,113100,551060700,66600,66600,66600,66600,10
|
|
20240104,113000,550394700,66600,66600,66600,66600,11
|
|
20240104,112900,549662100,66600,66600,66600,66600,19
|
|
20240104,112800,548396700,66600,66600,66600,66600,213
|
|
20240104,112700,534210900,66600,66600,66600,66600,0
|
|
20240104,112600,534210900,66600,66600,66600,66600,5
|
|
20240104,112500,533877900,66600,66600,66600,66600,0
|
|
20240104,112400,533877900,66600,66600,66600,66600,75
|
|
20240104,112300,528882900,66600,66600,66600,66600,6
|
|
20240104,112200,528483300,66600,66600,66600,66600,0
|
|
20240104,112100,528483300,66600,66600,66600,66600,50
|
|
20240104,112000,525153300,66600,66600,66600,66600,0
|
|
20240104,111900,525153300,66600,66600,66600,66600,3
|
|
20240104,111800,524953500,66600,66600,66600,66600,0
|
|
20240104,111700,524953500,66600,66600,66600,66600,0
|
|
20240104,111600,524953500,66600,66600,66600,66600,1
|
|
20240104,111500,524886900,66500,66500,66500,66500,50
|
|
20240104,111400,521561900,66500,66500,66500,66500,0
|
|
20240104,111300,521561900,66500,66500,66500,66500,0
|
|
20240104,111200,521561900,66500,66500,66500,66500,0
|
|
20240104,111100,521561900,66500,66500,66500,66500,0
|
|
20240104,111000,521561900,66500,66600,66600,66500,1007
|
|
20240104,110900,454595700,66600,66600,66600,66600,388
|
|
20240104,110800,428754900,66600,66600,66600,66600,0
|
|
20240104,110700,428754900,66600,66600,66600,66600,21
|
|
20240104,110600,427356300,66600,66600,66600,66600,611
|
|
20240104,110500,386663700,66600,66600,66600,66600,0
|
|
20240104,110400,386663700,66600,66600,66600,66600,1
|
|
20240104,110300,386597100,66500,66500,66500,66500,0
|
|
20240104,110200,386597100,66500,66500,66500,66500,0
|
|
20240104,110100,386597100,66500,66500,66500,66500,0
|
|
20240104,110000,386597100,66500,66500,66500,66500,0
|
|
20240104,105900,386597100,66500,66500,66500,66500,0
|
|
20240104,105800,386597100,66500,66500,66500,66500,20
|
|
20240104,105700,385267100,66400,66400,66400,66400,0
|
|
20240104,105600,385267100,66400,66400,66400,66400,0
|
|
20240104,105500,385267100,66400,66400,66400,66400,1
|
|
20240104,105400,385200700,66500,66500,66500,66500,0
|
|
20240104,105300,385200700,66500,66500,66500,66500,2
|
|
20240104,105200,385067700,66500,66500,66500,66500,2
|
|
20240104,105100,384934700,66600,66400,66600,66300,72
|
|
20240104,105000,380158000,66400,66400,66400,66400,75
|
|
20240104,104900,375178000,66400,66400,66400,66400,0
|
|
20240104,104800,375178000,66400,66500,66600,66400,108
|
|
20240104,104700,368003600,66500,66600,66600,66500,1186
|
|
20240104,104600,289133600,66600,66600,66600,66600,336
|
|
20240104,104500,266756000,66800,66600,66800,66600,12
|
|
20240104,104400,265956200,66700,66700,66700,66700,137
|
|
20240104,104300,256818300,66600,66700,66700,66600,11
|
|
20240104,104200,256085600,66700,66700,66700,66600,126
|
|
20240104,104100,247682400,66600,66700,66700,66600,92
|
|
20240104,104000,241548300,66600,66700,66700,66600,13
|
|
20240104,103900,240682200,66600,66600,66600,66600,8
|
|
20240104,103800,240149400,66700,66700,66700,66700,53
|
|
20240104,103700,236614300,66800,66700,66800,66700,66
|
|
20240104,103600,232212000,66700,66700,66700,66700,21
|
|
20240104,103500,230811300,66700,66700,66700,66700,0
|
|
20240104,103400,230811300,66700,66700,66700,66700,0
|
|
20240104,103300,230811300,66700,66800,66800,66700,107
|
|
20240104,103200,223673900,66800,66800,66800,66800,6
|
|
20240104,103100,223273100,66800,66800,66800,66800,4
|
|
20240104,103000,223005900,66800,66800,66800,66700,57
|
|
20240104,102900,219201600,66800,66800,66800,66800,20
|
|
20240104,102800,217865600,66800,66800,66800,66800,0
|
|
20240104,102700,217865600,66800,66700,66800,66700,28
|
|
20240104,102600,215996200,66700,66700,66700,66700,28
|
|
20240104,102500,214128600,66700,66700,66700,66700,0
|
|
20240104,102400,214128600,66700,66700,66700,66700,1
|
|
20240104,102300,214061900,66800,67000,67000,66800,92
|
|
20240104,102200,207916100,67000,67000,67000,67000,0
|
|
20240104,102100,207916100,67000,67000,67000,67000,1
|
|
20240104,102000,207849100,67000,67000,67000,67000,1
|
|
20240104,101900,207782100,67000,67000,67000,67000,0
|
|
20240104,101800,207782100,67000,67000,67000,67000,1
|
|
20240104,101700,207715100,67100,67100,67100,67100,0
|
|
20240104,101600,207715100,67100,67100,67100,67100,0
|
|
20240104,101500,207715100,67100,67100,67100,67100,0
|
|
20240104,101400,207715100,67100,67000,67100,66800,1471
|
|
20240104,101300,109203800,67200,67200,67200,67200,0
|
|
20240104,101200,109203800,67200,67200,67200,67200,0
|
|
20240104,101100,109203800,67200,67200,67200,67200,1
|
|
20240104,101000,109136600,67200,67200,67200,67200,1
|
|
20240104,100900,109069400,67200,67200,67200,67200,1
|
|
20240104,100800,109002200,67100,67100,67100,67100,0
|
|
20240104,100700,109002200,67100,67100,67100,67100,15
|
|
20240104,100600,107995700,67100,67100,67100,67100,0
|
|
20240104,100500,107995700,67100,67100,67100,67100,1
|
|
20240104,100400,107928600,67100,67100,67100,67100,90
|
|
20240104,100300,101889600,67200,67200,67200,67200,0
|
|
20240104,100200,101889600,67200,67200,67200,67200,0
|
|
20240104,100100,101889600,67200,67200,67200,67200,5
|
|
20240104,100000,101553600,67200,67100,67200,67100,2
|
|
20240104,095900,101419300,67200,67200,67200,67200,11
|
|
20240104,095800,100680100,67200,67200,67200,67200,0
|
|
20240104,095700,100680100,67200,67200,67200,67200,74
|
|
20240104,095600,95707300,67200,67200,67200,67200,4
|
|
20240104,095500,95438500,67200,67200,67200,67200,0
|
|
20240104,095400,95438500,67200,67200,67200,67200,21
|
|
20240104,095300,94027300,67200,67200,67200,67200,0
|
|
20240104,095200,94027300,67200,67200,67200,67200,0
|
|
20240104,095100,94027300,67200,67200,67200,67200,0
|
|
20240104,095000,94027300,67200,67100,67200,67100,300
|
|
20240104,094900,73875300,67100,67100,67100,67100,0
|
|
20240104,094800,73875300,67100,67100,67100,67100,5
|
|
20240104,094700,73539800,67100,67100,67100,67100,1
|
|
20240104,094600,73472700,67100,67100,67100,67100,13
|
|
20240104,094500,72600400,67100,67100,67100,67100,0
|
|
20240104,094400,72600400,67100,67100,67100,67100,1
|
|
20240104,094300,72533300,67000,67000,67000,67000,7
|
|
20240104,094200,72064300,67000,67000,67000,67000,16
|
|
20240104,094100,70992300,67000,67000,67000,67000,6
|
|
20240104,094000,70590300,66900,66900,66900,66900,0
|
|
20240104,093900,70590300,66900,66900,66900,66900,50
|
|
20240104,093800,67245300,67000,67000,67000,67000,5
|
|
20240104,093700,66910300,66900,66900,66900,66900,0
|
|
20240104,093600,66910300,66900,66900,66900,66900,0
|
|
20240104,093500,66910300,66900,67100,67100,66900,661
|
|
20240104,093400,22629100,67100,67100,67100,67100,0
|
|
20240104,093300,22629100,67100,67100,67100,67100,76
|
|
20240104,093200,17529500,67200,67200,67200,67200,0
|
|
20240104,093100,17529500,67200,67200,67200,67200,0
|
|
20240104,093000,17529500,67200,67200,67200,67200,0
|
|
20240104,092900,17529500,67200,67200,67200,67200,0
|
|
20240104,092800,17529500,67200,67200,67200,67200,1
|
|
20240104,092700,17462300,67200,67200,67200,67200,11
|
|
20240104,092600,16723100,67200,67200,67200,67200,3
|
|
20240104,092500,16521500,67200,67200,67200,67200,27
|
|
20240104,092400,14707100,67200,67200,67200,67200,1
|
|
20240104,092300,14639900,67100,67100,67100,67100,0
|
|
20240104,092200,14639900,67100,67100,67100,67100,0
|
|
20240104,092100,14639900,67100,67100,67100,67100,0
|
|
20240104,092000,14639900,67100,67100,67100,67100,0
|
|
20240104,091900,14639900,67100,67100,67100,67100,0
|
|
20240104,091800,14639900,67100,67300,67300,67100,80
|
|
20240104,091700,9265600,67400,67400,67400,67400,0
|
|
20240104,091600,9265600,67400,67300,67400,67300,3
|
|
20240104,091500,9063600,67500,67500,67500,67500,8
|
|
20240104,091400,8523600,67500,67500,67500,67500,1
|
|
20240104,091300,8456100,67100,67100,67100,67100,0
|
|
20240104,091200,8456100,67100,67100,67100,67100,0
|
|
20240104,091100,8456100,67100,67100,67100,67100,0
|
|
20240104,091000,8456100,67100,67100,67100,67100,1
|
|
20240104,090900,8389000,67100,67100,67100,67100,64
|
|
20240104,090800,4094600,67200,67200,67200,67200,1
|
|
20240104,090700,4027400,67100,67100,67100,67100,0
|
|
20240104,090600,4027400,67100,67100,67100,67100,0
|
|
20240104,090500,4027400,67100,67100,67100,67100,0
|
|
20240104,090400,4027400,67100,67200,67200,67100,2
|
|
20240104,090300,3893100,67200,67200,67200,67200,0
|
|
20240104,090200,3893100,67200,67000,67200,67000,7
|
|
20240104,090100,3423900,67100,67100,67100,67100,33
|
|
20240104,090000,1209600,67200,67200,67200,67200,18
|