680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,201700,62632300,96700,96700,96700,96700,8
|
|
20240104,201600,62632300,96700,96700,96700,96700,0
|
|
20240104,201500,62632300,96700,96700,96700,96700,0
|
|
20240104,201400,62632300,96700,96700,96700,96700,0
|
|
20240104,201300,62632300,96700,96700,96700,96700,0
|
|
20240104,201200,62632300,96700,96700,96700,96700,0
|
|
20240104,201100,62632300,96700,96700,96700,96700,0
|
|
20240104,201000,62632300,96700,96700,96700,96700,0
|
|
20240104,200900,62632300,96700,96700,96700,96700,0
|
|
20240104,200800,62632300,96700,96700,96700,96700,0
|
|
20240104,200700,62632300,96700,96700,96700,96700,0
|
|
20240104,200600,62632300,96700,96700,96700,96700,0
|
|
20240104,200500,62632300,96700,96700,96700,96700,0
|
|
20240104,200400,62632300,96700,96700,96700,96700,0
|
|
20240104,200300,62632300,96700,96700,96700,96700,0
|
|
20240104,200200,62632300,96700,96700,96700,96700,0
|
|
20240104,200100,62632300,96700,96700,96700,96700,0
|
|
20240104,200000,62632300,96700,96700,96700,96700,0
|
|
20240104,195900,62632300,96700,96700,96700,96700,0
|
|
20240104,195800,62632300,96700,96700,96700,96700,0
|
|
20240104,195700,62632300,96700,96700,96700,96700,0
|
|
20240104,195600,62632300,96700,96700,96700,96700,0
|
|
20240104,195500,62632300,96700,96700,96700,96700,0
|
|
20240104,195400,62632300,96700,96700,96700,96700,0
|
|
20240104,195300,62632300,96700,96700,96700,96700,0
|
|
20240104,195200,62632300,96700,96700,96700,96700,0
|
|
20240104,195100,62632300,96700,96700,96700,96700,0
|
|
20240104,195000,62632300,96700,96700,96700,96700,0
|
|
20240104,194900,62632300,96700,96700,96700,96700,0
|
|
20240104,194800,62632300,96700,96700,96700,96700,0
|
|
20240104,194700,62632300,96700,96700,96700,96700,8
|
|
20240104,194600,62632300,96700,96700,96700,96700,0
|
|
20240104,194500,62632300,96700,96700,96700,96700,0
|
|
20240104,194400,62632300,96700,96700,96700,96700,0
|
|
20240104,194300,62632300,96700,96700,96700,96700,0
|
|
20240104,194200,62632300,96700,96700,96700,96700,0
|
|
20240104,194100,62632300,96700,96700,96700,96700,0
|
|
20240104,194000,62632300,96700,96700,96700,96700,0
|
|
20240104,193900,62632300,96700,96700,96700,96700,0
|
|
20240104,193800,62632300,96700,96700,96700,96700,0
|
|
20240104,193700,62632300,96700,96700,96700,96700,0
|
|
20240104,193600,62632300,96700,96700,96700,96700,0
|
|
20240104,193500,62632300,96700,96700,96700,96700,0
|
|
20240104,193400,62632300,96700,96700,96700,96700,0
|
|
20240104,193300,62632300,96700,96700,96700,96700,0
|
|
20240104,193200,62632300,96700,96700,96700,96700,0
|
|
20240104,193100,62632300,96700,96700,96700,96700,0
|
|
20240104,193000,62632300,96700,96700,96700,96700,0
|
|
20240104,192900,62632300,96700,96700,96700,96700,0
|
|
20240104,192800,62632300,96700,96700,96700,96700,0
|
|
20240104,192700,62632300,96700,96700,96700,96700,0
|
|
20240104,192600,62632300,96700,96700,96700,96700,0
|
|
20240104,192500,62632300,96700,96700,96700,96700,0
|
|
20240104,192400,62632300,96700,96700,96700,96700,0
|
|
20240104,192300,62632300,96700,96700,96700,96700,0
|
|
20240104,192200,62632300,96700,96700,96700,96700,0
|
|
20240104,192100,62632300,96700,96700,96700,96700,0
|
|
20240104,192000,62632300,96700,96700,96700,96700,0
|
|
20240104,191900,62632300,96700,96700,96700,96700,0
|
|
20240104,191800,62632300,96700,96700,96700,96700,0
|
|
20240104,191700,62632300,96700,96700,96700,96700,8
|
|
20240104,191600,62632300,96700,96700,96700,96700,0
|
|
20240104,191500,62632300,96700,96700,96700,96700,0
|
|
20240104,191400,62632300,96700,96700,96700,96700,0
|
|
20240104,191300,62632300,96700,96700,96700,96700,0
|
|
20240104,191200,62632300,96700,96700,96700,96700,0
|
|
20240104,191100,62632300,96700,96700,96700,96700,0
|
|
20240104,191000,62632300,96700,96700,96700,96700,0
|
|
20240104,190900,62632300,96700,96700,96700,96700,0
|
|
20240104,190800,62632300,96700,96700,96700,96700,0
|
|
20240104,190700,62632300,96700,96700,96700,96700,0
|
|
20240104,190600,62632300,96700,96700,96700,96700,0
|
|
20240104,190500,62632300,96700,96700,96700,96700,0
|
|
20240104,190400,62632300,96700,96700,96700,96700,0
|
|
20240104,190300,62632300,96700,96700,96700,96700,0
|
|
20240104,190200,62632300,96700,96700,96700,96700,0
|
|
20240104,190100,62632300,96700,96700,96700,96700,0
|
|
20240104,190000,62632300,96700,96700,96700,96700,0
|
|
20240104,185900,62632300,96700,96700,96700,96700,0
|
|
20240104,185800,62632300,96700,96700,96700,96700,0
|
|
20240104,185700,62632300,96700,96700,96700,96700,0
|
|
20240104,185600,62632300,96700,96700,96700,96700,0
|
|
20240104,185500,62632300,96700,96700,96700,96700,0
|
|
20240104,185400,62632300,96700,96700,96700,96700,0
|
|
20240104,185300,62632300,96700,96700,96700,96700,0
|
|
20240104,185200,62632300,96700,96700,96700,96700,0
|
|
20240104,185100,62632300,96700,96700,96700,96700,0
|
|
20240104,185000,62632300,96700,96700,96700,96700,0
|
|
20240104,184900,62632300,96700,96700,96700,96700,0
|
|
20240104,184800,62632300,96700,96700,96700,96700,0
|
|
20240104,184700,62632300,96700,96700,96700,96700,8
|
|
20240104,184600,62632300,96700,96700,96700,96700,0
|
|
20240104,184500,62632300,96700,96700,96700,96700,0
|
|
20240104,184400,62632300,96700,96700,96700,96700,0
|
|
20240104,184300,62632300,96700,96700,96700,96700,0
|
|
20240104,184200,62632300,96700,96700,96700,96700,0
|
|
20240104,184100,62632300,96700,96700,96700,96700,0
|
|
20240104,184000,62632300,96700,96700,96700,96700,0
|
|
20240104,183900,62632300,96700,96700,96700,96700,0
|
|
20240104,183800,62632300,96700,96700,96700,96700,0
|
|
20240104,183700,62632300,96700,96700,96700,96700,0
|
|
20240104,183600,62632300,96700,96700,96700,96700,0
|
|
20240104,183500,62632300,96700,96700,96700,96700,0
|
|
20240104,183400,62632300,96700,96700,96700,96700,0
|
|
20240104,183300,62632300,96700,96700,96700,96700,0
|
|
20240104,183200,62632300,96700,96700,96700,96700,0
|
|
20240104,183100,62632300,96700,96700,96700,96700,0
|
|
20240104,183000,62632300,96700,96700,96700,96700,0
|
|
20240104,182900,62632300,96700,96700,96700,96700,0
|
|
20240104,182800,62632300,96700,96700,96700,96700,0
|
|
20240104,182700,62632300,96700,96700,96700,96700,0
|
|
20240104,182600,62632300,96700,96700,96700,96700,0
|
|
20240104,182500,62632300,96700,96700,96700,96700,0
|
|
20240104,182400,62632300,96700,96700,96700,96700,0
|
|
20240104,182300,62632300,96700,96700,96700,96700,0
|
|
20240104,182200,62632300,96700,96700,96700,96700,0
|
|
20240104,182100,62632300,96700,96700,96700,96700,0
|
|
20240104,182000,62632300,96700,96700,96700,96700,0
|
|
20240104,181900,62632300,96700,96700,96700,96700,0
|
|
20240104,181800,62632300,96700,96700,96700,96700,0
|
|
20240104,181700,62632300,96700,96700,96700,96700,8
|
|
20240104,181600,62632300,96700,96700,96700,96700,0
|
|
20240104,181500,62632300,96700,96700,96700,96700,0
|
|
20240104,181400,62632300,96700,96700,96700,96700,0
|
|
20240104,181300,62632300,96700,96700,96700,96700,0
|
|
20240104,181200,62632300,96700,96700,96700,96700,0
|
|
20240104,181100,62632300,96700,96700,96700,96700,0
|
|
20240104,181000,62632300,96700,96700,96700,96700,0
|
|
20240104,180900,62632300,96700,96700,96700,96700,0
|
|
20240104,180800,62632300,96700,96700,96700,96700,0
|
|
20240104,180700,62632300,96700,96700,96700,96700,0
|
|
20240104,180600,62632300,96700,96700,96700,96700,0
|
|
20240104,180500,62632300,96700,96700,96700,96700,0
|
|
20240104,180400,62632300,96700,96700,96700,96700,0
|
|
20240104,180300,62632300,96700,96700,96700,96700,0
|
|
20240104,180200,62632300,96700,96700,96700,96700,0
|
|
20240104,180100,62632300,96700,96700,96700,96700,0
|
|
20240104,180000,62632300,96700,96700,96700,96700,0
|
|
20240104,175900,62632300,96700,96700,96700,96700,0
|
|
20240104,175800,62632300,96700,96700,96700,96700,0
|
|
20240104,175700,62632300,96700,96700,96700,96700,0
|
|
20240104,175600,62632300,96700,96700,96700,96700,0
|
|
20240104,175500,62632300,96700,96700,96700,96700,0
|
|
20240104,175400,62632300,96700,96700,96700,96700,0
|
|
20240104,175300,62632300,96700,96700,96700,96700,0
|
|
20240104,175200,62632300,96700,96700,96700,96700,0
|
|
20240104,175100,62632300,96700,96700,96700,96700,0
|
|
20240104,175000,62632300,96700,96700,96700,96700,0
|
|
20240104,174900,62632300,96700,96700,96700,96700,0
|
|
20240104,174800,62632300,96700,96700,96700,96700,0
|
|
20240104,174700,62632300,96700,96700,96700,96700,8
|
|
20240104,174600,62632300,96700,96700,96700,96700,0
|
|
20240104,174500,62632300,96700,96700,96700,96700,0
|
|
20240104,174400,62632300,96700,96700,96700,96700,0
|
|
20240104,174300,62632300,96700,96700,96700,96700,0
|
|
20240104,174200,62632300,96700,96700,96700,96700,0
|
|
20240104,174100,62632300,96700,96700,96700,96700,0
|
|
20240104,174000,62632300,96700,96700,96700,96700,0
|
|
20240104,173900,62632300,96700,96700,96700,96700,0
|
|
20240104,173800,62632300,96700,96700,96700,96700,0
|
|
20240104,173700,62632300,96700,96700,96700,96700,0
|
|
20240104,173600,62632300,96700,96700,96700,96700,0
|
|
20240104,173500,62632300,96700,96700,96700,96700,0
|
|
20240104,173400,62632300,96700,96700,96700,96700,0
|
|
20240104,173300,62632300,96700,96700,96700,96700,0
|
|
20240104,173200,62632300,96700,96700,96700,96700,0
|
|
20240104,173100,62632300,96700,96700,96700,96700,0
|
|
20240104,173000,62632300,96700,96700,96700,96700,0
|
|
20240104,172900,62632300,96700,96700,96700,96700,0
|
|
20240104,172800,62632300,96700,96700,96700,96700,0
|
|
20240104,172700,62632300,96700,96700,96700,96700,0
|
|
20240104,172600,62632300,96700,96700,96700,96700,0
|
|
20240104,172500,62632300,96700,96700,96700,96700,0
|
|
20240104,172400,62632300,96700,96700,96700,96700,0
|
|
20240104,172300,62632300,96700,96700,96700,96700,0
|
|
20240104,172200,62632300,96700,96700,96700,96700,0
|
|
20240104,172100,62632300,96700,96700,96700,96700,0
|
|
20240104,172000,62632300,96700,96700,96700,96700,0
|
|
20240104,171900,62632300,96700,96700,96700,96700,0
|
|
20240104,171800,62632300,96700,96700,96700,96700,0
|
|
20240104,171700,62632300,96700,96700,96700,96700,8
|
|
20240104,171600,62632300,96700,96700,96700,96700,0
|
|
20240104,171500,62632300,96700,96700,96700,96700,0
|
|
20240104,171400,62632300,96700,96700,96700,96700,0
|
|
20240104,171300,62632300,96700,96700,96700,96700,0
|
|
20240104,171200,62632300,96700,96700,96700,96700,0
|
|
20240104,171100,62632300,96700,96700,96700,96700,0
|
|
20240104,171000,62632300,96700,96700,96700,96700,0
|
|
20240104,170900,62632300,96700,96700,96700,96700,0
|
|
20240104,170800,62632300,96700,96700,96700,96700,0
|
|
20240104,170700,62632300,96700,96700,96700,96700,0
|
|
20240104,170600,62632300,96700,96700,96700,96700,0
|
|
20240104,170500,62632300,96700,96700,96700,96700,0
|
|
20240104,170400,62632300,96700,96700,96700,96700,0
|
|
20240104,170300,62632300,96700,96700,96700,96700,0
|
|
20240104,170200,62632300,96700,96700,96700,96700,0
|
|
20240104,170100,62632300,96700,96700,96700,96700,0
|
|
20240104,170000,62632300,96700,96700,96700,96700,0
|
|
20240104,165900,62632300,96700,96700,96700,96700,0
|
|
20240104,165800,62632300,96700,96700,96700,96700,0
|
|
20240104,165700,62632300,96700,96700,96700,96700,0
|
|
20240104,165600,62632300,96700,96700,96700,96700,0
|
|
20240104,165500,62632300,96700,96700,96700,96700,0
|
|
20240104,165400,62632300,96700,96700,96700,96700,0
|
|
20240104,165300,62632300,96700,96700,96700,96700,0
|
|
20240104,165200,62632300,96700,96700,96700,96700,0
|
|
20240104,165100,62632300,96700,96700,96700,96700,0
|
|
20240104,165000,62632300,96700,96700,96700,96700,0
|
|
20240104,164900,62632300,96700,96700,96700,96700,0
|
|
20240104,164800,62632300,96700,96700,96700,96700,0
|
|
20240104,164700,62632300,96700,96700,96700,96700,8
|
|
20240104,164600,62632300,96700,96700,96700,96700,0
|
|
20240104,164500,62632300,96700,96700,96700,96700,0
|
|
20240104,164400,62632300,96700,96700,96700,96700,0
|
|
20240104,164300,62632300,96700,96700,96700,96700,0
|
|
20240104,164200,62632300,96700,96700,96700,96700,0
|
|
20240104,164100,62632300,96700,96700,96700,96700,0
|
|
20240104,164000,62632300,96700,96700,96700,96700,0
|
|
20240104,163900,62632300,96700,96700,96700,96700,0
|
|
20240104,163800,62632300,96700,96700,96700,96700,0
|
|
20240104,163700,62632300,96700,96700,96700,96700,0
|
|
20240104,163600,62632300,96700,96700,96700,96700,0
|
|
20240104,163500,62632300,96700,96700,96700,96700,0
|
|
20240104,163400,62632300,96700,96700,96700,96700,0
|
|
20240104,163300,62632300,96700,96700,96700,96700,0
|
|
20240104,163200,62632300,96700,96700,96700,96700,0
|
|
20240104,163100,62632300,96700,96700,96700,96700,0
|
|
20240104,163000,62632300,96700,96700,96700,96700,0
|
|
20240104,162900,62632300,96700,96700,96700,96700,0
|
|
20240104,162800,62632300,96700,96700,96700,96700,0
|
|
20240104,162700,62632300,96700,96700,96700,96700,0
|
|
20240104,162600,62632300,96700,96700,96700,96700,0
|
|
20240104,162500,62632300,96700,96700,96700,96700,0
|
|
20240104,162400,62632300,96700,96700,96700,96700,0
|
|
20240104,162300,62632300,96700,96700,96700,96700,0
|
|
20240104,162200,62632300,96700,96700,96700,96700,0
|
|
20240104,162100,62632300,96700,96700,96700,96700,0
|
|
20240104,162000,62632300,96700,96700,96700,96700,0
|
|
20240104,161900,62632300,96700,96700,96700,96700,0
|
|
20240104,161800,62632300,96700,96700,96700,96700,0
|
|
20240104,161700,62632300,96700,96700,96700,96700,8
|
|
20240104,161600,62632300,96700,96700,96700,96700,0
|
|
20240104,161500,62632300,96700,96700,96700,96700,0
|
|
20240104,161400,62632300,96700,96700,96700,96700,0
|
|
20240104,161300,62632300,96700,96700,96700,96700,0
|
|
20240104,161200,62632300,96700,96700,96700,96700,0
|
|
20240104,161100,62632300,96700,96700,96700,96700,0
|
|
20240104,161000,62632300,96700,96700,96700,96700,0
|
|
20240104,160900,62632300,96700,96700,96700,96700,0
|
|
20240104,160800,62632300,96700,96700,96700,96700,0
|
|
20240104,160700,62632300,96700,96700,96700,96700,0
|
|
20240104,160600,62632300,96700,96700,96700,96700,0
|
|
20240104,160500,62632300,96700,96700,96700,96700,0
|
|
20240104,160400,62632300,96700,96700,96700,96700,0
|
|
20240104,160300,62632300,96700,96700,96700,96700,0
|
|
20240104,160200,62632300,96700,96700,96700,96700,0
|
|
20240104,160100,62632300,96700,96700,96700,96700,0
|
|
20240104,160000,62632300,96700,96700,96700,96700,0
|
|
20240104,155900,62632300,96700,96700,96700,96700,0
|
|
20240104,155800,62632300,96700,96700,96700,96700,0
|
|
20240104,155700,62632300,96700,96700,96700,96700,0
|
|
20240104,155600,62632300,96700,96700,96700,96700,0
|
|
20240104,155500,62632300,96700,96700,96700,96700,0
|
|
20240104,155400,62632300,96700,96700,96700,96700,0
|
|
20240104,155300,62632300,96700,96700,96700,96700,0
|
|
20240104,155200,62632300,96700,96700,96700,96700,0
|
|
20240104,155100,62632300,96700,96700,96700,96700,0
|
|
20240104,155000,62632300,96700,96700,96700,96700,0
|
|
20240104,154900,62632300,96700,96700,96700,96700,0
|
|
20240104,154800,62632300,96700,96700,96700,96700,0
|
|
20240104,154700,62632300,96700,96700,96700,96700,8
|
|
20240104,154600,62632300,96700,96700,96700,96700,0
|
|
20240104,154500,62632300,96700,96700,96700,96700,0
|
|
20240104,154400,62632300,96700,96700,96700,96700,0
|
|
20240104,154300,62632300,96700,96700,96700,96700,0
|
|
20240104,154200,62632300,96700,96700,96700,96700,0
|
|
20240104,154100,62632300,96700,96700,96700,96700,0
|
|
20240104,154000,62632300,96700,96700,96700,96700,0
|
|
20240104,153900,62632300,96700,96700,96700,96700,0
|
|
20240104,153800,62632300,96700,96700,96700,96700,0
|
|
20240104,153700,62632300,96700,96700,96700,96700,0
|
|
20240104,153600,62632300,96700,96700,96700,96700,0
|
|
20240104,153500,62632300,96700,96700,96700,96700,0
|
|
20240104,153400,62632300,96700,96700,96700,96700,0
|
|
20240104,153300,62632300,96700,96700,96700,96700,0
|
|
20240104,153200,62632300,96700,96700,96700,96700,0
|
|
20240104,153100,62632300,96700,96700,96700,96700,0
|
|
20240104,153000,62632300,96700,96700,96700,96700,8
|
|
20240104,152900,61858700,96700,96700,96700,96700,0
|
|
20240104,152800,61858700,96700,96700,96700,96700,0
|
|
20240104,152700,61858700,96700,96700,96700,96700,0
|
|
20240104,152600,61858700,96700,96700,96700,96700,0
|
|
20240104,152500,61858700,96700,96700,96700,96700,0
|
|
20240104,152400,61858700,96700,96700,96700,96700,0
|
|
20240104,152300,61858700,96700,96700,96700,96700,0
|
|
20240104,152200,61858700,96700,96700,96700,96700,0
|
|
20240104,152100,61858700,96700,96700,96700,96700,0
|
|
20240104,152000,61858700,96700,96700,96700,96700,0
|
|
20240104,151900,61858700,96700,96700,96700,96700,0
|
|
20240104,151800,61858700,96700,96700,96700,96700,0
|
|
20240104,151700,61858700,96700,96700,96700,96700,12
|
|
20240104,151600,60698300,96700,96700,96700,96700,0
|
|
20240104,151500,60698300,96700,96700,96700,96700,0
|
|
20240104,151400,60698300,96700,96700,96700,96700,0
|
|
20240104,151300,60698300,96700,96700,96700,96700,0
|
|
20240104,151200,60698300,96700,96700,96700,96700,0
|
|
20240104,151100,60698300,96700,96700,96700,96700,12
|
|
20240104,151000,59537900,96700,96700,96700,96700,0
|
|
20240104,150900,59537900,96700,96700,96700,96700,0
|
|
20240104,150800,59537900,96700,96700,96700,96700,15
|
|
20240104,150700,58087400,97000,97000,97000,97000,0
|
|
20240104,150600,58087400,97000,97000,97000,97000,0
|
|
20240104,150500,58087400,97000,97000,97000,97000,0
|
|
20240104,150400,58087400,97000,97000,97000,97000,0
|
|
20240104,150300,58087400,97000,97000,97000,97000,0
|
|
20240104,150200,58087400,97000,97000,97000,97000,0
|
|
20240104,150100,58087400,97000,97000,97000,97000,0
|
|
20240104,150000,58087400,97000,97000,97000,97000,0
|
|
20240104,145900,58087400,97000,97000,97000,97000,0
|
|
20240104,145800,58087400,97000,97000,97000,97000,0
|
|
20240104,145700,58087400,97000,97000,97000,97000,0
|
|
20240104,145600,58087400,97000,96900,97000,96900,6
|
|
20240104,145500,57505600,97000,97000,97000,97000,0
|
|
20240104,145400,57505600,97000,96900,97000,96900,17
|
|
20240104,145300,55857500,96700,96700,96700,96700,0
|
|
20240104,145200,55857500,96700,96700,96700,96700,0
|
|
20240104,145100,55857500,96700,96700,96700,96700,2
|
|
20240104,145000,55664100,96700,96700,96700,96700,0
|
|
20240104,144900,55664100,96700,96700,96700,96700,21
|
|
20240104,144800,53633400,96700,96700,96700,96700,0
|
|
20240104,144700,53633400,96700,96700,96700,96700,0
|
|
20240104,144600,53633400,96700,96700,96700,96700,0
|
|
20240104,144500,53633400,96700,96700,96700,96700,0
|
|
20240104,144400,53633400,96700,96800,96800,96700,18
|
|
20240104,144300,51892300,96800,96800,96800,96800,0
|
|
20240104,144200,51892300,96800,96800,96800,96800,0
|
|
20240104,144100,51892300,96800,96800,96800,96800,0
|
|
20240104,144000,51892300,96800,96800,96800,96800,0
|
|
20240104,143900,51892300,96800,96800,96800,96800,0
|
|
20240104,143800,51892300,96800,96800,96800,96800,0
|
|
20240104,143700,51892300,96800,96800,96800,96800,0
|
|
20240104,143600,51892300,96800,96800,96800,96800,0
|
|
20240104,143500,51892300,96800,96800,96800,96800,0
|
|
20240104,143400,51892300,96800,96800,96800,96800,0
|
|
20240104,143300,51892300,96800,96800,96800,96800,0
|
|
20240104,143200,51892300,96800,96800,96800,96800,0
|
|
20240104,143100,51892300,96800,96800,96800,96800,0
|
|
20240104,143000,51892300,96800,96800,96800,96800,0
|
|
20240104,142900,51892300,96800,96800,96800,96800,0
|
|
20240104,142800,51892300,96800,96800,96800,96800,0
|
|
20240104,142700,51892300,96800,96800,96800,96800,0
|
|
20240104,142600,51892300,96800,96800,96800,96800,0
|
|
20240104,142500,51892300,96800,96800,96800,96800,0
|
|
20240104,142400,51892300,96800,96800,96800,96800,0
|
|
20240104,142300,51892300,96800,96800,96800,96800,0
|
|
20240104,142200,51892300,96800,96800,96800,96800,0
|
|
20240104,142100,51892300,96800,96800,96800,96800,0
|
|
20240104,142000,51892300,96800,96800,96800,96800,0
|
|
20240104,141900,51892300,96800,96800,96800,96800,0
|
|
20240104,141800,51892300,96800,96800,96800,96800,0
|
|
20240104,141700,51892300,96800,96800,96800,96800,0
|
|
20240104,141600,51892300,96800,96800,96800,96800,0
|
|
20240104,141500,51892300,96800,96800,96800,96800,0
|
|
20240104,141400,51892300,96800,96800,96800,96800,0
|
|
20240104,141300,51892300,96800,96800,96800,96800,0
|
|
20240104,141200,51892300,96800,96800,96800,96800,3
|
|
20240104,141100,51601900,96800,96800,96800,96800,0
|
|
20240104,141000,51601900,96800,96800,96800,96800,10
|
|
20240104,140900,50633900,96800,96800,96800,96800,0
|
|
20240104,140800,50633900,96800,96800,96800,96800,0
|
|
20240104,140700,50633900,96800,96800,96800,96800,0
|
|
20240104,140600,50633900,96800,96800,96800,96800,0
|
|
20240104,140500,50633900,96800,96800,96800,96800,0
|
|
20240104,140400,50633900,96800,96800,96800,96800,0
|
|
20240104,140300,50633900,96800,96800,96800,96800,6
|
|
20240104,140200,50053100,96800,96800,96800,96800,0
|
|
20240104,140100,50053100,96800,96800,96800,96800,0
|
|
20240104,140000,50053100,96800,96800,96800,96800,0
|
|
20240104,135900,50053100,96800,96800,96800,96800,0
|
|
20240104,135800,50053100,96800,96800,96800,96800,0
|
|
20240104,135700,50053100,96800,96800,96800,96800,0
|
|
20240104,135600,50053100,96800,96800,96800,96800,0
|
|
20240104,135500,50053100,96800,96800,96800,96800,0
|
|
20240104,135400,50053100,96800,96800,96800,96800,0
|
|
20240104,135300,50053100,96800,96800,96800,96800,0
|
|
20240104,135200,50053100,96800,96800,96800,96800,0
|
|
20240104,135100,50053100,96800,96800,96800,96800,0
|
|
20240104,135000,50053100,96800,96800,96800,96800,0
|
|
20240104,134900,50053100,96800,96800,96800,96800,0
|
|
20240104,134800,50053100,96800,96800,96800,96800,0
|
|
20240104,134700,50053100,96800,96800,96800,96800,0
|
|
20240104,134600,50053100,96800,96800,96800,96800,0
|
|
20240104,134500,50053100,96800,96800,96800,96800,12
|
|
20240104,134400,48891500,97000,97000,97000,97000,0
|
|
20240104,134300,48891500,97000,97000,97000,97000,0
|
|
20240104,134200,48891500,97000,97000,97000,97000,0
|
|
20240104,134100,48891500,97000,97000,97000,97000,0
|
|
20240104,134000,48891500,97000,97000,97000,97000,0
|
|
20240104,133900,48891500,97000,97000,97000,97000,0
|
|
20240104,133800,48891500,97000,97000,97000,97000,0
|
|
20240104,133700,48891500,97000,97000,97000,97000,0
|
|
20240104,133600,48891500,97000,97000,97000,97000,0
|
|
20240104,133500,48891500,97000,97000,97000,97000,0
|
|
20240104,133400,48891500,97000,97000,97000,97000,0
|
|
20240104,133300,48891500,97000,97000,97000,97000,0
|
|
20240104,133200,48891500,97000,97000,97000,97000,0
|
|
20240104,133100,48891500,97000,97000,97000,97000,0
|
|
20240104,133000,48891500,97000,97000,97000,97000,0
|
|
20240104,132900,48891500,97000,97000,97000,97000,0
|
|
20240104,132800,48891500,97000,97000,97000,97000,0
|
|
20240104,132700,48891500,97000,97000,97000,97000,0
|
|
20240104,132600,48891500,97000,97000,97000,97000,0
|
|
20240104,132500,48891500,97000,97000,97000,97000,0
|
|
20240104,132400,48891500,97000,97000,97000,97000,0
|
|
20240104,132300,48891500,97000,97000,97000,97000,0
|
|
20240104,132200,48891500,97000,97000,97000,97000,0
|
|
20240104,132100,48891500,97000,97000,97000,97000,0
|
|
20240104,132000,48891500,97000,97000,97000,97000,0
|
|
20240104,131900,48891500,97000,97000,97000,97000,0
|
|
20240104,131800,48891500,97000,97000,97000,97000,0
|
|
20240104,131700,48891500,97000,97000,97000,97000,0
|
|
20240104,131600,48891500,97000,97000,97000,97000,0
|
|
20240104,131500,48891500,97000,97000,97000,97000,0
|
|
20240104,131400,48891500,97000,97000,97000,97000,0
|
|
20240104,131300,48891500,97000,97000,97000,97000,35
|
|
20240104,131200,45496500,96800,96800,96800,96800,0
|
|
20240104,131100,45496500,96800,96800,96800,96800,0
|
|
20240104,131000,45496500,96800,96800,96800,96800,0
|
|
20240104,130900,45496500,96800,96800,96800,96800,0
|
|
20240104,130800,45496500,96800,96800,96800,96800,0
|
|
20240104,130700,45496500,96800,96800,96800,96800,0
|
|
20240104,130600,45496500,96800,96800,96800,96800,0
|
|
20240104,130500,45496500,96800,96800,96800,96800,0
|
|
20240104,130400,45496500,96800,96800,96800,96800,0
|
|
20240104,130300,45496500,96800,96800,96800,96800,0
|
|
20240104,130200,45496500,96800,96800,96800,96800,0
|
|
20240104,130100,45496500,96800,96800,96800,96800,1
|
|
20240104,130000,45399700,96900,96900,96900,96900,0
|
|
20240104,125900,45399700,96900,96900,96900,96900,0
|
|
20240104,125800,45399700,96900,96900,96900,96900,0
|
|
20240104,125700,45399700,96900,96900,96900,96900,0
|
|
20240104,125600,45399700,96900,96900,96900,96900,0
|
|
20240104,125500,45399700,96900,96900,96900,96900,0
|
|
20240104,125400,45399700,96900,96900,96900,96900,0
|
|
20240104,125300,45399700,96900,96900,96900,96900,0
|
|
20240104,125200,45399700,96900,96900,96900,96900,4
|
|
20240104,125100,45012100,96900,96900,96900,96900,0
|
|
20240104,125000,45012100,96900,96900,96900,96900,0
|
|
20240104,124900,45012100,96900,96900,96900,96900,0
|
|
20240104,124800,45012100,96900,96900,96900,96900,0
|
|
20240104,124700,45012100,96900,96900,96900,96900,0
|
|
20240104,124600,45012100,96900,96900,96900,96900,0
|
|
20240104,124500,45012100,96900,96900,96900,96900,0
|
|
20240104,124400,45012100,96900,96900,96900,96900,0
|
|
20240104,124300,45012100,96900,96900,96900,96900,0
|
|
20240104,124200,45012100,96900,96900,96900,96900,0
|
|
20240104,124100,45012100,96900,96900,96900,96900,8
|
|
20240104,124000,44236900,96800,96800,96800,96800,0
|
|
20240104,123900,44236900,96800,96800,96800,96800,0
|
|
20240104,123800,44236900,96800,96800,96800,96800,0
|
|
20240104,123700,44236900,96800,96800,96800,96800,0
|
|
20240104,123600,44236900,96800,96800,96800,96800,0
|
|
20240104,123500,44236900,96800,96800,96800,96800,0
|
|
20240104,123400,44236900,96800,96800,96800,96800,0
|
|
20240104,123300,44236900,96800,96800,96800,96800,0
|
|
20240104,123200,44236900,96800,96800,96800,96800,0
|
|
20240104,123100,44236900,96800,96800,96800,96800,0
|
|
20240104,123000,44236900,96800,96800,96800,96800,0
|
|
20240104,122900,44236900,96800,96800,96800,96800,0
|
|
20240104,122800,44236900,96800,96800,96800,96800,0
|
|
20240104,122700,44236900,96800,96800,96800,96800,0
|
|
20240104,122600,44236900,96800,96800,96800,96800,0
|
|
20240104,122500,44236900,96800,96800,96800,96800,4
|
|
20240104,122400,43849700,96800,96800,96800,96800,3
|
|
20240104,122300,43559300,96900,96900,96900,96900,0
|
|
20240104,122200,43559300,96900,96900,96900,96900,0
|
|
20240104,122100,43559300,96900,96900,96900,96900,0
|
|
20240104,122000,43559300,96900,96900,96900,96900,0
|
|
20240104,121900,43559300,96900,96900,96900,96900,0
|
|
20240104,121800,43559300,96900,96900,96900,96900,0
|
|
20240104,121700,43559300,96900,96900,96900,96900,0
|
|
20240104,121600,43559300,96900,96900,96900,96900,0
|
|
20240104,121500,43559300,96900,96900,96900,96900,0
|
|
20240104,121400,43559300,96900,96900,96900,96900,0
|
|
20240104,121300,43559300,96900,96900,96900,96900,0
|
|
20240104,121200,43559300,96900,96900,96900,96900,0
|
|
20240104,121100,43559300,96900,96900,96900,96900,0
|
|
20240104,121000,43559300,96900,96900,96900,96900,0
|
|
20240104,120900,43559300,96900,96900,96900,96900,0
|
|
20240104,120800,43559300,96900,96900,96900,96900,0
|
|
20240104,120700,43559300,96900,96900,96900,96900,0
|
|
20240104,120600,43559300,96900,96900,96900,96900,0
|
|
20240104,120500,43559300,96900,96900,96900,96900,0
|
|
20240104,120400,43559300,96900,96900,96900,96900,0
|
|
20240104,120300,43559300,96900,96900,96900,96900,0
|
|
20240104,120200,43559300,96900,96900,96900,96900,0
|
|
20240104,120100,43559300,96900,96900,96900,96900,0
|
|
20240104,120000,43559300,96900,96900,96900,96900,1
|
|
20240104,115900,43462400,96700,96700,96700,96700,0
|
|
20240104,115800,43462400,96700,96700,96700,96700,0
|
|
20240104,115700,43462400,96700,96700,96700,96700,0
|
|
20240104,115600,43462400,96700,96700,96700,96700,0
|
|
20240104,115500,43462400,96700,96700,96700,96700,0
|
|
20240104,115400,43462400,96700,96700,96700,96700,0
|
|
20240104,115300,43462400,96700,96700,96700,96700,0
|
|
20240104,115200,43462400,96700,96700,96700,96700,5
|
|
20240104,115100,42978900,96700,96700,96700,96700,0
|
|
20240104,115000,42978900,96700,96700,96700,96700,0
|
|
20240104,114900,42978900,96700,96700,96700,96700,1
|
|
20240104,114800,42882200,96700,96700,96700,96700,1
|
|
20240104,114700,42785500,96700,96700,96700,96700,1
|
|
20240104,114600,42688800,96700,96700,96700,96700,1
|
|
20240104,114500,42592100,96700,96800,96800,96700,45
|
|
20240104,114400,38239100,97000,97000,97000,97000,0
|
|
20240104,114300,38239100,97000,97000,97000,97000,1
|
|
20240104,114200,38142100,97000,97000,97000,97000,0
|
|
20240104,114100,38142100,97000,97000,97000,97000,0
|
|
20240104,114000,38142100,97000,97000,97000,97000,0
|
|
20240104,113900,38142100,97000,97000,97000,97000,0
|
|
20240104,113800,38142100,97000,97000,97000,97000,0
|
|
20240104,113700,38142100,97000,97000,97000,97000,0
|
|
20240104,113600,38142100,97000,97000,97000,97000,0
|
|
20240104,113500,38142100,97000,97000,97000,97000,0
|
|
20240104,113400,38142100,97000,97000,97000,97000,0
|
|
20240104,113300,38142100,97000,97000,97000,97000,0
|
|
20240104,113200,38142100,97000,97000,97000,97000,0
|
|
20240104,113100,38142100,97000,97000,97000,97000,0
|
|
20240104,113000,38142100,97000,97000,97000,97000,0
|
|
20240104,112900,38142100,97000,97000,97000,97000,0
|
|
20240104,112800,38142100,97000,97000,97000,97000,0
|
|
20240104,112700,38142100,97000,97000,97000,97000,0
|
|
20240104,112600,38142100,97000,97000,97000,97000,0
|
|
20240104,112500,38142100,97000,97000,97000,97000,0
|
|
20240104,112400,38142100,97000,97000,97000,97000,0
|
|
20240104,112300,38142100,97000,97000,97000,97000,0
|
|
20240104,112200,38142100,97000,97000,97000,97000,0
|
|
20240104,112100,38142100,97000,97000,97000,97000,0
|
|
20240104,112000,38142100,97000,97000,97000,97000,0
|
|
20240104,111900,38142100,97000,97000,97000,97000,0
|
|
20240104,111800,38142100,97000,97000,97000,97000,0
|
|
20240104,111700,38142100,97000,97000,97000,97000,0
|
|
20240104,111600,38142100,97000,97000,97000,97000,0
|
|
20240104,111500,38142100,97000,97000,97000,97000,0
|
|
20240104,111400,38142100,97000,97000,97000,97000,2
|
|
20240104,111300,37948100,96800,96800,96800,96800,0
|
|
20240104,111200,37948100,96800,96800,96800,96800,0
|
|
20240104,111100,37948100,96800,96800,96800,96800,0
|
|
20240104,111000,37948100,96800,96800,96800,96800,0
|
|
20240104,110900,37948100,96800,96800,96800,96800,0
|
|
20240104,110800,37948100,96800,96800,96800,96800,0
|
|
20240104,110700,37948100,96800,96800,96800,96800,0
|
|
20240104,110600,37948100,96800,96800,96800,96800,0
|
|
20240104,110500,37948100,96800,96800,96800,96800,0
|
|
20240104,110400,37948100,96800,96800,96800,96800,0
|
|
20240104,110300,37948100,96800,96800,96800,96800,0
|
|
20240104,110200,37948100,96800,96800,96800,96800,0
|
|
20240104,110100,37948100,96800,96800,96800,96800,0
|
|
20240104,110000,37948100,96800,96800,96800,96800,0
|
|
20240104,105900,37948100,96800,96800,96800,96800,0
|
|
20240104,105800,37948100,96800,96800,96800,96800,0
|
|
20240104,105700,37948100,96800,96800,96800,96800,0
|
|
20240104,105600,37948100,96800,96800,96800,96800,0
|
|
20240104,105500,37948100,96800,96800,96800,96800,1
|
|
20240104,105400,37851300,97100,97100,97100,97100,0
|
|
20240104,105300,37851300,97100,97100,97100,97100,0
|
|
20240104,105200,37851300,97100,97100,97100,97100,0
|
|
20240104,105100,37851300,97100,97100,97100,97100,11
|
|
20240104,105000,36783200,97100,97100,97100,97100,0
|
|
20240104,104900,36783200,97100,97100,97100,97100,0
|
|
20240104,104800,36783200,97100,97100,97100,97100,1
|
|
20240104,104700,36686100,97100,97100,97100,97100,0
|
|
20240104,104600,36686100,97100,97100,97100,97100,0
|
|
20240104,104500,36686100,97100,97100,97100,97100,0
|
|
20240104,104400,36686100,97100,97100,97100,97100,0
|
|
20240104,104300,36686100,97100,97100,97100,97100,0
|
|
20240104,104200,36686100,97100,97100,97100,97100,0
|
|
20240104,104100,36686100,97100,97100,97100,97100,0
|
|
20240104,104000,36686100,97100,97100,97100,97100,0
|
|
20240104,103900,36686100,97100,97100,97100,97100,0
|
|
20240104,103800,36686100,97100,97100,97100,97100,0
|
|
20240104,103700,36686100,97100,97100,97100,97100,0
|
|
20240104,103600,36686100,97100,97100,97100,97100,0
|
|
20240104,103500,36686100,97100,97100,97100,97100,0
|
|
20240104,103400,36686100,97100,97100,97100,97100,0
|
|
20240104,103300,36686100,97100,97100,97100,97100,0
|
|
20240104,103200,36686100,97100,97100,97100,97100,0
|
|
20240104,103100,36686100,97100,97100,97100,97100,0
|
|
20240104,103000,36686100,97100,97100,97100,97100,1
|
|
20240104,102900,36589000,97100,97100,97100,97100,0
|
|
20240104,102800,36589000,97100,97100,97100,97100,0
|
|
20240104,102700,36589000,97100,97100,97100,97100,0
|
|
20240104,102600,36589000,97100,97100,97100,97100,0
|
|
20240104,102500,36589000,97100,97100,97100,97100,0
|
|
20240104,102400,36589000,97100,97100,97100,97100,1
|
|
20240104,102300,36491900,97100,97100,97100,97100,20
|
|
20240104,102200,34549900,97100,97100,97100,97100,1
|
|
20240104,102100,34452800,97100,97100,97100,97100,0
|
|
20240104,102000,34452800,97100,97100,97100,97100,0
|
|
20240104,101900,34452800,97100,97100,97100,97100,0
|
|
20240104,101800,34452800,97100,97100,97100,97100,0
|
|
20240104,101700,34452800,97100,97100,97100,97100,0
|
|
20240104,101600,34452800,97100,97100,97100,97100,1
|
|
20240104,101500,34355700,97200,97200,97200,97200,0
|
|
20240104,101400,34355700,97200,97200,97200,97200,0
|
|
20240104,101300,34355700,97200,97200,97200,97200,0
|
|
20240104,101200,34355700,97200,97200,97200,97200,0
|
|
20240104,101100,34355700,97200,97200,97200,97200,0
|
|
20240104,101000,34355700,97200,97200,97200,97200,0
|
|
20240104,100900,34355700,97200,97200,97200,97200,0
|
|
20240104,100800,34355700,97200,97200,97200,97200,0
|
|
20240104,100700,34355700,97200,97200,97200,97200,0
|
|
20240104,100600,34355700,97200,97200,97200,97200,0
|
|
20240104,100500,34355700,97200,97200,97200,97200,0
|
|
20240104,100400,34355700,97200,97200,97200,97200,0
|
|
20240104,100300,34355700,97200,97200,97200,97200,0
|
|
20240104,100200,34355700,97200,97200,97200,97200,0
|
|
20240104,100100,34355700,97200,97200,97200,97200,0
|
|
20240104,100000,34355700,97200,97000,97200,97000,9
|
|
20240104,095900,33482000,96900,96900,96900,96900,0
|
|
20240104,095800,33482000,96900,96800,96900,96800,10
|
|
20240104,095700,32513400,96800,96800,96800,96800,0
|
|
20240104,095600,32513400,96800,96800,96800,96800,0
|
|
20240104,095500,32513400,96800,96800,96800,96800,0
|
|
20240104,095400,32513400,96800,96800,96800,96800,0
|
|
20240104,095300,32513400,96800,96800,96800,96800,0
|
|
20240104,095200,32513400,96800,96800,96800,96800,0
|
|
20240104,095100,32513400,96800,96800,96800,96800,0
|
|
20240104,095000,32513400,96800,96800,96800,96800,0
|
|
20240104,094900,32513400,96800,96800,96800,96800,0
|
|
20240104,094800,32513400,96800,96800,96800,96800,0
|
|
20240104,094700,32513400,96800,96800,96800,96800,0
|
|
20240104,094600,32513400,96800,96500,96800,96500,15
|
|
20240104,094500,31063200,96500,96500,96500,96500,0
|
|
20240104,094400,31063200,96500,96500,96500,96500,2
|
|
20240104,094300,30870200,96400,96400,96400,96400,0
|
|
20240104,094200,30870200,96400,96400,96400,96400,0
|
|
20240104,094100,30870200,96400,96400,96400,96400,0
|
|
20240104,094000,30870200,96400,96400,96400,96400,0
|
|
20240104,093900,30870200,96400,96400,96400,96400,0
|
|
20240104,093800,30870200,96400,96400,96400,96400,0
|
|
20240104,093700,30870200,96400,96400,96400,96400,0
|
|
20240104,093600,30870200,96400,96400,96400,96400,47
|
|
20240104,093500,26339400,96500,96500,96500,96500,0
|
|
20240104,093400,26339400,96500,96500,96500,96500,1
|
|
20240104,093300,26242900,96500,96500,96500,96500,29
|
|
20240104,093200,23444400,96500,96500,96500,96500,0
|
|
20240104,093100,23444400,96500,96500,96500,96500,2
|
|
20240104,093000,23251400,96500,96500,96500,96500,1
|
|
20240104,092900,23154900,96500,96500,96500,96500,0
|
|
20240104,092800,23154900,96500,96500,96500,96500,1
|
|
20240104,092700,23058400,96400,96400,96400,96400,0
|
|
20240104,092600,23058400,96400,96400,96400,96400,0
|
|
20240104,092500,23058400,96400,96400,96400,96400,24
|
|
20240104,092400,20744800,96400,96400,96400,96400,0
|
|
20240104,092300,20744800,96400,96400,96400,96400,0
|
|
20240104,092200,20744800,96400,96400,96400,96400,1
|
|
20240104,092100,20648400,96400,96400,96400,96400,0
|
|
20240104,092000,20648400,96400,96400,96400,96400,0
|
|
20240104,091900,20648400,96400,96400,96400,96400,0
|
|
20240104,091800,20648400,96400,96500,96500,96400,13
|
|
20240104,091700,19395100,96500,96500,96500,96500,0
|
|
20240104,091600,19395100,96500,96500,96500,96500,106
|
|
20240104,091500,9166100,96600,96600,96600,96600,0
|
|
20240104,091400,9166100,96600,96600,96600,96600,1
|
|
20240104,091300,9069500,96600,96600,96600,96600,15
|
|
20240104,091200,7620500,96800,96800,96800,96800,0
|
|
20240104,091100,7620500,96800,96800,96800,96800,5
|
|
20240104,091000,7136500,96800,96800,96800,96800,7
|
|
20240104,090900,6458900,97000,97000,97000,97000,1
|
|
20240104,090800,6361900,97100,97000,97100,97000,3
|
|
20240104,090700,6070700,97000,96800,97000,96800,4
|
|
20240104,090600,5683100,96600,96600,96600,96600,2
|
|
20240104,090500,5489900,96400,96400,96400,96400,0
|
|
20240104,090400,5489900,96400,96400,96400,96400,8
|
|
20240104,090300,4718700,96300,96300,96300,96300,0
|
|
20240104,090200,4718700,96300,96300,96300,96300,0
|
|
20240104,090100,4718700,96300,96300,96300,96300,0
|
|
20240104,090000,4718700,96300,96300,96300,96300,49
|