680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201700,78201600,97700,97700,97700,97700,45
|
|
20240108,201600,78201600,97700,97700,97700,97700,0
|
|
20240108,201500,78201600,97700,97700,97700,97700,0
|
|
20240108,201400,78201600,97700,97700,97700,97700,0
|
|
20240108,201300,78201600,97700,97700,97700,97700,0
|
|
20240108,201200,78201600,97700,97700,97700,97700,0
|
|
20240108,201100,78201600,97700,97700,97700,97700,0
|
|
20240108,201000,78201600,97700,97700,97700,97700,0
|
|
20240108,200900,78201600,97700,97700,97700,97700,0
|
|
20240108,200800,78201600,97700,97700,97700,97700,0
|
|
20240108,200700,78201600,97700,97700,97700,97700,0
|
|
20240108,200600,78201600,97700,97700,97700,97700,0
|
|
20240108,200500,78201600,97700,97700,97700,97700,0
|
|
20240108,200400,78201600,97700,97700,97700,97700,0
|
|
20240108,200300,78201600,97700,97700,97700,97700,0
|
|
20240108,200200,78201600,97700,97700,97700,97700,0
|
|
20240108,200100,78201600,97700,97700,97700,97700,0
|
|
20240108,200000,78201600,97700,97700,97700,97700,0
|
|
20240108,195900,78201600,97700,97700,97700,97700,0
|
|
20240108,195800,78201600,97700,97700,97700,97700,0
|
|
20240108,195700,78201600,97700,97700,97700,97700,0
|
|
20240108,195600,78201600,97700,97700,97700,97700,0
|
|
20240108,195500,78201600,97700,97700,97700,97700,0
|
|
20240108,195400,78201600,97700,97700,97700,97700,0
|
|
20240108,195300,78201600,97700,97700,97700,97700,0
|
|
20240108,195200,78201600,97700,97700,97700,97700,0
|
|
20240108,195100,78201600,97700,97700,97700,97700,0
|
|
20240108,195000,78201600,97700,97700,97700,97700,0
|
|
20240108,194900,78201600,97700,97700,97700,97700,0
|
|
20240108,194800,78201600,97700,97700,97700,97700,0
|
|
20240108,194700,78201600,97700,97700,97700,97700,45
|
|
20240108,194600,78201600,97700,97700,97700,97700,0
|
|
20240108,194500,78201600,97700,97700,97700,97700,0
|
|
20240108,194400,78201600,97700,97700,97700,97700,0
|
|
20240108,194300,78201600,97700,97700,97700,97700,0
|
|
20240108,194200,78201600,97700,97700,97700,97700,0
|
|
20240108,194100,78201600,97700,97700,97700,97700,0
|
|
20240108,194000,78201600,97700,97700,97700,97700,0
|
|
20240108,193900,78201600,97700,97700,97700,97700,0
|
|
20240108,193800,78201600,97700,97700,97700,97700,0
|
|
20240108,193700,78201600,97700,97700,97700,97700,0
|
|
20240108,193600,78201600,97700,97700,97700,97700,0
|
|
20240108,193500,78201600,97700,97700,97700,97700,0
|
|
20240108,193400,78201600,97700,97700,97700,97700,0
|
|
20240108,193300,78201600,97700,97700,97700,97700,0
|
|
20240108,193200,78201600,97700,97700,97700,97700,0
|
|
20240108,193100,78201600,97700,97700,97700,97700,0
|
|
20240108,193000,78201600,97700,97700,97700,97700,0
|
|
20240108,192900,78201600,97700,97700,97700,97700,0
|
|
20240108,192800,78201600,97700,97700,97700,97700,0
|
|
20240108,192700,78201600,97700,97700,97700,97700,0
|
|
20240108,192600,78201600,97700,97700,97700,97700,0
|
|
20240108,192500,78201600,97700,97700,97700,97700,0
|
|
20240108,192400,78201600,97700,97700,97700,97700,0
|
|
20240108,192300,78201600,97700,97700,97700,97700,0
|
|
20240108,192200,78201600,97700,97700,97700,97700,0
|
|
20240108,192100,78201600,97700,97700,97700,97700,0
|
|
20240108,192000,78201600,97700,97700,97700,97700,0
|
|
20240108,191900,78201600,97700,97700,97700,97700,0
|
|
20240108,191800,78201600,97700,97700,97700,97700,0
|
|
20240108,191700,78201600,97700,97700,97700,97700,45
|
|
20240108,191600,78201600,97700,97700,97700,97700,0
|
|
20240108,191500,78201600,97700,97700,97700,97700,0
|
|
20240108,191400,78201600,97700,97700,97700,97700,0
|
|
20240108,191300,78201600,97700,97700,97700,97700,0
|
|
20240108,191200,78201600,97700,97700,97700,97700,0
|
|
20240108,191100,78201600,97700,97700,97700,97700,0
|
|
20240108,191000,78201600,97700,97700,97700,97700,0
|
|
20240108,190900,78201600,97700,97700,97700,97700,0
|
|
20240108,190800,78201600,97700,97700,97700,97700,0
|
|
20240108,190700,78201600,97700,97700,97700,97700,0
|
|
20240108,190600,78201600,97700,97700,97700,97700,0
|
|
20240108,190500,78201600,97700,97700,97700,97700,0
|
|
20240108,190400,78201600,97700,97700,97700,97700,0
|
|
20240108,190300,78201600,97700,97700,97700,97700,0
|
|
20240108,190200,78201600,97700,97700,97700,97700,0
|
|
20240108,190100,78201600,97700,97700,97700,97700,0
|
|
20240108,190000,78201600,97700,97700,97700,97700,0
|
|
20240108,185900,78201600,97700,97700,97700,97700,0
|
|
20240108,185800,78201600,97700,97700,97700,97700,0
|
|
20240108,185700,78201600,97700,97700,97700,97700,0
|
|
20240108,185600,78201600,97700,97700,97700,97700,0
|
|
20240108,185500,78201600,97700,97700,97700,97700,0
|
|
20240108,185400,78201600,97700,97700,97700,97700,0
|
|
20240108,185300,78201600,97700,97700,97700,97700,0
|
|
20240108,185200,78201600,97700,97700,97700,97700,0
|
|
20240108,185100,78201600,97700,97700,97700,97700,0
|
|
20240108,185000,78201600,97700,97700,97700,97700,0
|
|
20240108,184900,78201600,97700,97700,97700,97700,0
|
|
20240108,184800,78201600,97700,97700,97700,97700,0
|
|
20240108,184700,78201600,97700,97700,97700,97700,45
|
|
20240108,184600,78201600,97700,97700,97700,97700,0
|
|
20240108,184500,78201600,97700,97700,97700,97700,0
|
|
20240108,184400,78201600,97700,97700,97700,97700,0
|
|
20240108,184300,78201600,97700,97700,97700,97700,0
|
|
20240108,184200,78201600,97700,97700,97700,97700,0
|
|
20240108,184100,78201600,97700,97700,97700,97700,0
|
|
20240108,184000,78201600,97700,97700,97700,97700,0
|
|
20240108,183900,78201600,97700,97700,97700,97700,0
|
|
20240108,183800,78201600,97700,97700,97700,97700,0
|
|
20240108,183700,78201600,97700,97700,97700,97700,0
|
|
20240108,183600,78201600,97700,97700,97700,97700,0
|
|
20240108,183500,78201600,97700,97700,97700,97700,0
|
|
20240108,183400,78201600,97700,97700,97700,97700,0
|
|
20240108,183300,78201600,97700,97700,97700,97700,0
|
|
20240108,183200,78201600,97700,97700,97700,97700,0
|
|
20240108,183100,78201600,97700,97700,97700,97700,0
|
|
20240108,183000,78201600,97700,97700,97700,97700,0
|
|
20240108,182900,78201600,97700,97700,97700,97700,0
|
|
20240108,182800,78201600,97700,97700,97700,97700,0
|
|
20240108,182700,78201600,97700,97700,97700,97700,0
|
|
20240108,182600,78201600,97700,97700,97700,97700,0
|
|
20240108,182500,78201600,97700,97700,97700,97700,0
|
|
20240108,182400,78201600,97700,97700,97700,97700,0
|
|
20240108,182300,78201600,97700,97700,97700,97700,0
|
|
20240108,182200,78201600,97700,97700,97700,97700,0
|
|
20240108,182100,78201600,97700,97700,97700,97700,0
|
|
20240108,182000,78201600,97700,97700,97700,97700,0
|
|
20240108,181900,78201600,97700,97700,97700,97700,0
|
|
20240108,181800,78201600,97700,97700,97700,97700,0
|
|
20240108,181700,78201600,97700,97700,97700,97700,45
|
|
20240108,181600,78201600,97700,97700,97700,97700,0
|
|
20240108,181500,78201600,97700,97700,97700,97700,0
|
|
20240108,181400,78201600,97700,97700,97700,97700,0
|
|
20240108,181300,78201600,97700,97700,97700,97700,0
|
|
20240108,181200,78201600,97700,97700,97700,97700,0
|
|
20240108,181100,78201600,97700,97700,97700,97700,0
|
|
20240108,181000,78201600,97700,97700,97700,97700,0
|
|
20240108,180900,78201600,97700,97700,97700,97700,0
|
|
20240108,180800,78201600,97700,97700,97700,97700,0
|
|
20240108,180700,78201600,97700,97700,97700,97700,0
|
|
20240108,180600,78201600,97700,97700,97700,97700,0
|
|
20240108,180500,78201600,97700,97700,97700,97700,0
|
|
20240108,180400,78201600,97700,97700,97700,97700,0
|
|
20240108,180300,78201600,97700,97700,97700,97700,0
|
|
20240108,180200,78201600,97700,97700,97700,97700,0
|
|
20240108,180100,78201600,97700,97700,97700,97700,0
|
|
20240108,180000,78201600,97700,97700,97700,97700,0
|
|
20240108,175900,78201600,97700,97700,97700,97700,0
|
|
20240108,175800,78201600,97700,97700,97700,97700,0
|
|
20240108,175700,78201600,97700,97700,97700,97700,0
|
|
20240108,175600,78201600,97700,97700,97700,97700,0
|
|
20240108,175500,78201600,97700,97700,97700,97700,0
|
|
20240108,175400,78201600,97700,97700,97700,97700,0
|
|
20240108,175300,78201600,97700,97700,97700,97700,0
|
|
20240108,175200,78201600,97700,97700,97700,97700,0
|
|
20240108,175100,78201600,97700,97700,97700,97700,0
|
|
20240108,175000,78201600,97700,97700,97700,97700,0
|
|
20240108,174900,78201600,97700,97700,97700,97700,0
|
|
20240108,174800,78201600,97700,97700,97700,97700,0
|
|
20240108,174700,78201600,97700,97700,97700,97700,45
|
|
20240108,174600,78201600,97700,97700,97700,97700,0
|
|
20240108,174500,78201600,97700,97700,97700,97700,0
|
|
20240108,174400,78201600,97700,97700,97700,97700,0
|
|
20240108,174300,78201600,97700,97700,97700,97700,0
|
|
20240108,174200,78201600,97700,97700,97700,97700,0
|
|
20240108,174100,78201600,97700,97700,97700,97700,0
|
|
20240108,174000,78201600,97700,97700,97700,97700,0
|
|
20240108,173900,78201600,97700,97700,97700,97700,0
|
|
20240108,173800,78201600,97700,97700,97700,97700,0
|
|
20240108,173700,78201600,97700,97700,97700,97700,0
|
|
20240108,173600,78201600,97700,97700,97700,97700,0
|
|
20240108,173500,78201600,97700,97700,97700,97700,0
|
|
20240108,173400,78201600,97700,97700,97700,97700,0
|
|
20240108,173300,78201600,97700,97700,97700,97700,0
|
|
20240108,173200,78201600,97700,97700,97700,97700,0
|
|
20240108,173100,78201600,97700,97700,97700,97700,0
|
|
20240108,173000,78201600,97700,97700,97700,97700,0
|
|
20240108,172900,78201600,97700,97700,97700,97700,0
|
|
20240108,172800,78201600,97700,97700,97700,97700,0
|
|
20240108,172700,78201600,97700,97700,97700,97700,0
|
|
20240108,172600,78201600,97700,97700,97700,97700,0
|
|
20240108,172500,78201600,97700,97700,97700,97700,0
|
|
20240108,172400,78201600,97700,97700,97700,97700,0
|
|
20240108,172300,78201600,97700,97700,97700,97700,0
|
|
20240108,172200,78201600,97700,97700,97700,97700,0
|
|
20240108,172100,78201600,97700,97700,97700,97700,0
|
|
20240108,172000,78201600,97700,97700,97700,97700,0
|
|
20240108,171900,78201600,97700,97700,97700,97700,0
|
|
20240108,171800,78201600,97700,97700,97700,97700,0
|
|
20240108,171700,78201600,97700,97700,97700,97700,45
|
|
20240108,171600,78201600,97700,97700,97700,97700,0
|
|
20240108,171500,78201600,97700,97700,97700,97700,0
|
|
20240108,171400,78201600,97700,97700,97700,97700,0
|
|
20240108,171300,78201600,97700,97700,97700,97700,0
|
|
20240108,171200,78201600,97700,97700,97700,97700,0
|
|
20240108,171100,78201600,97700,97700,97700,97700,0
|
|
20240108,171000,78201600,97700,97700,97700,97700,0
|
|
20240108,170900,78201600,97700,97700,97700,97700,0
|
|
20240108,170800,78201600,97700,97700,97700,97700,0
|
|
20240108,170700,78201600,97700,97700,97700,97700,0
|
|
20240108,170600,78201600,97700,97700,97700,97700,0
|
|
20240108,170500,78201600,97700,97700,97700,97700,0
|
|
20240108,170400,78201600,97700,97700,97700,97700,0
|
|
20240108,170300,78201600,97700,97700,97700,97700,0
|
|
20240108,170200,78201600,97700,97700,97700,97700,0
|
|
20240108,170100,78201600,97700,97700,97700,97700,0
|
|
20240108,170000,78201600,97700,97700,97700,97700,0
|
|
20240108,165900,78201600,97700,97700,97700,97700,0
|
|
20240108,165800,78201600,97700,97700,97700,97700,0
|
|
20240108,165700,78201600,97700,97700,97700,97700,0
|
|
20240108,165600,78201600,97700,97700,97700,97700,0
|
|
20240108,165500,78201600,97700,97700,97700,97700,0
|
|
20240108,165400,78201600,97700,97700,97700,97700,0
|
|
20240108,165300,78201600,97700,97700,97700,97700,0
|
|
20240108,165200,78201600,97700,97700,97700,97700,0
|
|
20240108,165100,78201600,97700,97700,97700,97700,0
|
|
20240108,165000,78201600,97700,97700,97700,97700,0
|
|
20240108,164900,78201600,97700,97700,97700,97700,0
|
|
20240108,164800,78201600,97700,97700,97700,97700,0
|
|
20240108,164700,78201600,97700,97700,97700,97700,45
|
|
20240108,164600,78201600,97700,97700,97700,97700,0
|
|
20240108,164500,78201600,97700,97700,97700,97700,0
|
|
20240108,164400,78201600,97700,97700,97700,97700,0
|
|
20240108,164300,78201600,97700,97700,97700,97700,0
|
|
20240108,164200,78201600,97700,97700,97700,97700,0
|
|
20240108,164100,78201600,97700,97700,97700,97700,0
|
|
20240108,164000,78201600,97700,97700,97700,97700,0
|
|
20240108,163900,78201600,97700,97700,97700,97700,0
|
|
20240108,163800,78201600,97700,97700,97700,97700,0
|
|
20240108,163700,78201600,97700,97700,97700,97700,0
|
|
20240108,163600,78201600,97700,97700,97700,97700,0
|
|
20240108,163500,78201600,97700,97700,97700,97700,0
|
|
20240108,163400,78201600,97700,97700,97700,97700,0
|
|
20240108,163300,78201600,97700,97700,97700,97700,0
|
|
20240108,163200,78201600,97700,97700,97700,97700,0
|
|
20240108,163100,78201600,97700,97700,97700,97700,0
|
|
20240108,163000,78201600,97700,97700,97700,97700,0
|
|
20240108,162900,78201600,97700,97700,97700,97700,0
|
|
20240108,162800,78201600,97700,97700,97700,97700,0
|
|
20240108,162700,78201600,97700,97700,97700,97700,0
|
|
20240108,162600,78201600,97700,97700,97700,97700,0
|
|
20240108,162500,78201600,97700,97700,97700,97700,0
|
|
20240108,162400,78201600,97700,97700,97700,97700,0
|
|
20240108,162300,78201600,97700,97700,97700,97700,0
|
|
20240108,162200,78201600,97700,97700,97700,97700,0
|
|
20240108,162100,78201600,97700,97700,97700,97700,0
|
|
20240108,162000,78201600,97700,97700,97700,97700,0
|
|
20240108,161900,78201600,97700,97700,97700,97700,0
|
|
20240108,161800,78201600,97700,97700,97700,97700,0
|
|
20240108,161700,78201600,97700,97700,97700,97700,45
|
|
20240108,161600,78201600,97700,97700,97700,97700,0
|
|
20240108,161500,78201600,97700,97700,97700,97700,0
|
|
20240108,161400,78201600,97700,97700,97700,97700,0
|
|
20240108,161300,78201600,97700,97700,97700,97700,0
|
|
20240108,161200,78201600,97700,97700,97700,97700,0
|
|
20240108,161100,78201600,97700,97700,97700,97700,0
|
|
20240108,161000,78201600,97700,97700,97700,97700,0
|
|
20240108,160900,78201600,97700,97700,97700,97700,0
|
|
20240108,160800,78201600,97700,97700,97700,97700,0
|
|
20240108,160700,78201600,97700,97700,97700,97700,0
|
|
20240108,160600,78201600,97700,97700,97700,97700,0
|
|
20240108,160500,78201600,97700,97700,97700,97700,0
|
|
20240108,160400,78201600,97700,97700,97700,97700,0
|
|
20240108,160300,78201600,97700,97700,97700,97700,0
|
|
20240108,160200,78201600,97700,97700,97700,97700,0
|
|
20240108,160100,78201600,97700,97700,97700,97700,0
|
|
20240108,160000,78201600,97700,97700,97700,97700,0
|
|
20240108,155900,78201600,97700,97700,97700,97700,0
|
|
20240108,155800,78201600,97700,97700,97700,97700,0
|
|
20240108,155700,78201600,97700,97700,97700,97700,0
|
|
20240108,155600,78201600,97700,97700,97700,97700,0
|
|
20240108,155500,78201600,97700,97700,97700,97700,0
|
|
20240108,155400,78201600,97700,97700,97700,97700,0
|
|
20240108,155300,78201600,97700,97700,97700,97700,0
|
|
20240108,155200,78201600,97700,97700,97700,97700,0
|
|
20240108,155100,78201600,97700,97700,97700,97700,0
|
|
20240108,155000,78201600,97700,97700,97700,97700,0
|
|
20240108,154900,78201600,97700,97700,97700,97700,0
|
|
20240108,154800,78201600,97700,97700,97700,97700,0
|
|
20240108,154700,78201600,97700,97700,97700,97700,45
|
|
20240108,154600,78201600,97700,97700,97700,97700,0
|
|
20240108,154500,78201600,97700,97700,97700,97700,0
|
|
20240108,154400,78201600,97700,97700,97700,97700,0
|
|
20240108,154300,78201600,97700,97700,97700,97700,0
|
|
20240108,154200,78201600,97700,97700,97700,97700,0
|
|
20240108,154100,78201600,97700,97700,97700,97700,0
|
|
20240108,154000,78201600,97700,97700,97700,97700,0
|
|
20240108,153900,78201600,97700,97700,97700,97700,0
|
|
20240108,153800,78201600,97700,97700,97700,97700,0
|
|
20240108,153700,78201600,97700,97700,97700,97700,0
|
|
20240108,153600,78201600,97700,97700,97700,97700,0
|
|
20240108,153500,78201600,97700,97700,97700,97700,0
|
|
20240108,153400,78201600,97700,97700,97700,97700,0
|
|
20240108,153300,78201600,97700,97700,97700,97700,0
|
|
20240108,153200,78201600,97700,97700,97700,97700,0
|
|
20240108,153100,78201600,97700,97700,97700,97700,0
|
|
20240108,153000,78201600,97700,97700,97700,97700,45
|
|
20240108,152900,73805100,97800,97800,97800,97800,0
|
|
20240108,152800,73805100,97800,97800,97800,97800,0
|
|
20240108,152700,73805100,97800,97800,97800,97800,0
|
|
20240108,152600,73805100,97800,97800,97800,97800,0
|
|
20240108,152500,73805100,97800,97800,97800,97800,0
|
|
20240108,152400,73805100,97800,97800,97800,97800,0
|
|
20240108,152300,73805100,97800,97800,97800,97800,0
|
|
20240108,152200,73805100,97800,97800,97800,97800,0
|
|
20240108,152100,73805100,97800,97800,97800,97800,0
|
|
20240108,152000,73805100,97800,97800,97800,97800,0
|
|
20240108,151900,73805100,97800,97800,97800,97800,20
|
|
20240108,151800,71849100,98300,98300,98300,98300,0
|
|
20240108,151700,71849100,98300,98300,98300,98300,1
|
|
20240108,151600,71750800,98300,98300,98300,98300,0
|
|
20240108,151500,71750800,98300,98300,98300,98300,0
|
|
20240108,151400,71750800,98300,98300,98300,98300,0
|
|
20240108,151300,71750800,98300,98300,98300,98300,0
|
|
20240108,151200,71750800,98300,98300,98300,98300,1
|
|
20240108,151100,71652500,97800,97800,97800,97800,0
|
|
20240108,151000,71652500,97800,97800,97800,97800,8
|
|
20240108,150900,70870100,97800,97800,97800,97800,0
|
|
20240108,150800,70870100,97800,97800,97800,97800,0
|
|
20240108,150700,70870100,97800,97800,97800,97800,0
|
|
20240108,150600,70870100,97800,97800,97800,97800,0
|
|
20240108,150500,70870100,97800,98000,98000,97800,4
|
|
20240108,150400,70478500,98000,98400,98400,98000,17
|
|
20240108,150300,68812100,98000,98000,98000,98000,4
|
|
20240108,150200,68420100,98400,98400,98400,98400,1
|
|
20240108,150100,68321700,98400,98400,98400,98400,1
|
|
20240108,150000,68223300,98400,98400,98400,98400,0
|
|
20240108,145900,68223300,98400,98400,98400,98400,0
|
|
20240108,145800,68223300,98400,98400,98400,98400,0
|
|
20240108,145700,68223300,98400,98400,98400,98400,0
|
|
20240108,145600,68223300,98400,98400,98400,98400,0
|
|
20240108,145500,68223300,98400,98400,98400,98400,0
|
|
20240108,145400,68223300,98400,98400,98400,98400,0
|
|
20240108,145300,68223300,98400,98400,98400,98400,0
|
|
20240108,145200,68223300,98400,98400,98400,98400,0
|
|
20240108,145100,68223300,98400,98400,98400,98400,0
|
|
20240108,145000,68223300,98400,98400,98400,98400,1
|
|
20240108,144900,68124900,98400,98400,98400,98400,0
|
|
20240108,144800,68124900,98400,98400,98400,98400,0
|
|
20240108,144700,68124900,98400,98400,98400,98400,0
|
|
20240108,144600,68124900,98400,98400,98400,98400,1
|
|
20240108,144500,68026500,98400,98400,98400,98400,0
|
|
20240108,144400,68026500,98400,98400,98400,98400,0
|
|
20240108,144300,68026500,98400,98400,98400,98400,0
|
|
20240108,144200,68026500,98400,98400,98400,98400,2
|
|
20240108,144100,67829700,98400,98400,98400,98400,0
|
|
20240108,144000,67829700,98400,98400,98400,98400,0
|
|
20240108,143900,67829700,98400,98400,98400,98400,2
|
|
20240108,143800,67632900,98400,98400,98400,98400,0
|
|
20240108,143700,67632900,98400,98400,98400,98400,0
|
|
20240108,143600,67632900,98400,98400,98400,98400,0
|
|
20240108,143500,67632900,98400,98400,98400,98400,1
|
|
20240108,143400,67534500,98400,98400,98400,98400,1
|
|
20240108,143300,67436100,98400,98400,98400,98400,2
|
|
20240108,143200,67239300,98500,98500,98500,98500,1
|
|
20240108,143100,67140800,98400,98400,98400,98400,0
|
|
20240108,143000,67140800,98400,98400,98400,98400,0
|
|
20240108,142900,67140800,98400,98400,98400,98400,1
|
|
20240108,142800,67042400,98400,98400,98400,98400,1
|
|
20240108,142700,66944000,98400,98400,98400,98400,0
|
|
20240108,142600,66944000,98400,98400,98400,98400,5
|
|
20240108,142500,66452000,98500,98500,98500,98500,1
|
|
20240108,142400,66353500,98500,98500,98500,98500,1
|
|
20240108,142300,66255000,98500,98500,98500,98500,0
|
|
20240108,142200,66255000,98500,98500,98500,98500,0
|
|
20240108,142100,66255000,98500,98500,98500,98500,1
|
|
20240108,142000,66156500,98500,98500,98500,98500,0
|
|
20240108,141900,66156500,98500,98500,98500,98500,1
|
|
20240108,141800,66058000,98500,98500,98500,98500,2
|
|
20240108,141700,65861000,98500,98500,98500,98500,1
|
|
20240108,141600,65762500,98400,98400,98400,98400,1
|
|
20240108,141500,65664100,98500,98500,98500,98500,0
|
|
20240108,141400,65664100,98500,98500,98500,98500,2
|
|
20240108,141300,65467100,98500,98500,98500,98500,1
|
|
20240108,141200,65368600,98400,98400,98400,98400,0
|
|
20240108,141100,65368600,98400,98400,98400,98400,0
|
|
20240108,141000,65368600,98400,98400,98400,98400,0
|
|
20240108,140900,65368600,98400,98400,98400,98400,0
|
|
20240108,140800,65368600,98400,98400,98400,98400,0
|
|
20240108,140700,65368600,98400,98400,98400,98400,1
|
|
20240108,140600,65270200,98400,98400,98400,98400,0
|
|
20240108,140500,65270200,98400,98400,98400,98400,0
|
|
20240108,140400,65270200,98400,98400,98400,98400,0
|
|
20240108,140300,65270200,98400,98400,98400,98400,0
|
|
20240108,140200,65270200,98400,98400,98400,98400,0
|
|
20240108,140100,65270200,98400,98400,98400,98400,0
|
|
20240108,140000,65270200,98400,98400,98400,98400,1
|
|
20240108,135900,65171800,98400,98400,98400,98400,1
|
|
20240108,135800,65073400,98400,98400,98400,98400,0
|
|
20240108,135700,65073400,98400,98400,98400,98400,1
|
|
20240108,135600,64975000,98400,98400,98400,98400,0
|
|
20240108,135500,64975000,98400,98400,98400,98400,0
|
|
20240108,135400,64975000,98400,98400,98400,98400,7
|
|
20240108,135300,64286200,98500,98500,98500,98500,3
|
|
20240108,135200,63990700,98400,98100,98400,98100,54
|
|
20240108,135100,58678600,98100,98100,98100,98100,0
|
|
20240108,135000,58678600,98100,98100,98100,98100,0
|
|
20240108,134900,58678600,98100,98100,98100,98100,1
|
|
20240108,134800,58580500,98100,98100,98100,98100,9
|
|
20240108,134700,57697600,98300,98300,98300,98300,1
|
|
20240108,134600,57599300,98300,98300,98300,98300,0
|
|
20240108,134500,57599300,98300,98300,98300,98300,1
|
|
20240108,134400,57501000,98300,98300,98300,98300,0
|
|
20240108,134300,57501000,98300,98300,98300,98300,0
|
|
20240108,134200,57501000,98300,98300,98300,98300,4
|
|
20240108,134100,57107800,98100,98100,98100,98100,0
|
|
20240108,134000,57107800,98100,98100,98100,98100,0
|
|
20240108,133900,57107800,98100,98100,98100,98100,0
|
|
20240108,133800,57107800,98100,98100,98100,98100,0
|
|
20240108,133700,57107800,98100,98100,98100,98100,0
|
|
20240108,133600,57107800,98100,98100,98100,98100,0
|
|
20240108,133500,57107800,98100,98100,98100,98100,0
|
|
20240108,133400,57107800,98100,98100,98100,98100,1
|
|
20240108,133300,57009700,98000,98000,98000,98000,0
|
|
20240108,133200,57009700,98000,98000,98000,98000,0
|
|
20240108,133100,57009700,98000,98000,98000,98000,0
|
|
20240108,133000,57009700,98000,98000,98000,98000,0
|
|
20240108,132900,57009700,98000,98000,98000,98000,0
|
|
20240108,132800,57009700,98000,98000,98000,98000,1
|
|
20240108,132700,56911700,98000,98000,98000,98000,1
|
|
20240108,132600,56813700,98000,98000,98000,98000,0
|
|
20240108,132500,56813700,98000,98100,98100,98000,4
|
|
20240108,132400,56421600,98100,98100,98100,98100,1
|
|
20240108,132300,56323500,98100,98100,98100,98100,0
|
|
20240108,132200,56323500,98100,98000,98100,98000,2
|
|
20240108,132100,56127400,98100,98100,98100,98100,1
|
|
20240108,132000,56029300,98100,98100,98100,98100,2
|
|
20240108,131900,55833100,98300,98300,98300,98300,1
|
|
20240108,131800,55734800,98300,98300,98300,98300,0
|
|
20240108,131700,55734800,98300,98300,98300,98300,0
|
|
20240108,131600,55734800,98300,98300,98300,98300,0
|
|
20240108,131500,55734800,98300,98300,98300,98300,1
|
|
20240108,131400,55636500,98300,98300,98300,98300,1
|
|
20240108,131300,55538200,98300,98300,98300,98300,0
|
|
20240108,131200,55538200,98300,98300,98300,98300,21
|
|
20240108,131100,53473900,98100,98100,98100,98100,0
|
|
20240108,131000,53473900,98100,98100,98100,98100,0
|
|
20240108,130900,53473900,98100,98100,98100,98100,1
|
|
20240108,130800,53375800,98100,98100,98100,98100,2
|
|
20240108,130700,53179600,98100,98100,98100,98100,0
|
|
20240108,130600,53179600,98100,98100,98100,98100,0
|
|
20240108,130500,53179600,98100,98100,98100,98100,0
|
|
20240108,130400,53179600,98100,98100,98100,98100,0
|
|
20240108,130300,53179600,98100,98100,98100,98100,4
|
|
20240108,130200,52787200,98100,98100,98100,98100,0
|
|
20240108,130100,52787200,98100,98100,98100,98100,0
|
|
20240108,130000,52787200,98100,98100,98100,98100,3
|
|
20240108,125900,52492900,98300,98300,98300,98300,23
|
|
20240108,125800,50232000,98200,98200,98200,98200,2
|
|
20240108,125700,50035600,98200,98200,98200,98200,0
|
|
20240108,125600,50035600,98200,98200,98200,98200,1
|
|
20240108,125500,49937400,98100,98100,98100,98100,0
|
|
20240108,125400,49937400,98100,98100,98100,98100,0
|
|
20240108,125300,49937400,98100,98100,98100,98100,0
|
|
20240108,125200,49937400,98100,98100,98100,98100,0
|
|
20240108,125100,49937400,98100,98100,98100,98100,0
|
|
20240108,125000,49937400,98100,98100,98100,98100,5
|
|
20240108,124900,49446900,98100,98100,98100,98100,0
|
|
20240108,124800,49446900,98100,98100,98100,98100,2
|
|
20240108,124700,49250700,98300,98300,98300,98300,1
|
|
20240108,124600,49152400,98200,98200,98300,98200,6
|
|
20240108,124500,48563100,98200,98200,98200,98200,0
|
|
20240108,124400,48563100,98200,98200,98200,98200,0
|
|
20240108,124300,48563100,98200,98200,98200,98200,1
|
|
20240108,124200,48464900,98000,98000,98000,98000,1
|
|
20240108,124100,48366900,97800,97800,97800,97800,4
|
|
20240108,124000,47975700,97900,97900,97900,97900,2
|
|
20240108,123900,47779900,97900,97900,97900,97900,0
|
|
20240108,123800,47779900,97900,97900,97900,97900,0
|
|
20240108,123700,47779900,97900,97900,97900,97900,0
|
|
20240108,123600,47779900,97900,97900,97900,97900,1
|
|
20240108,123500,47682000,97900,97900,97900,97900,0
|
|
20240108,123400,47682000,97900,97900,97900,97900,1
|
|
20240108,123300,47584100,97900,98000,98000,97900,3
|
|
20240108,123200,47290200,97900,97900,97900,97900,0
|
|
20240108,123100,47290200,97900,97900,97900,97900,5
|
|
20240108,123000,46800700,97900,97900,97900,97900,0
|
|
20240108,122900,46800700,97900,97900,97900,97900,1
|
|
20240108,122800,46702800,97900,97900,97900,97900,0
|
|
20240108,122700,46702800,97900,97900,97900,97900,0
|
|
20240108,122600,46702800,97900,97900,97900,97900,3
|
|
20240108,122500,46409100,97900,97900,97900,97900,1
|
|
20240108,122400,46311200,97900,97900,97900,97900,0
|
|
20240108,122300,46311200,97900,97900,97900,97900,0
|
|
20240108,122200,46311200,97900,97900,97900,97900,0
|
|
20240108,122100,46311200,97900,97900,97900,97900,1
|
|
20240108,122000,46213300,98000,98000,98000,98000,0
|
|
20240108,121900,46213300,98000,98000,98000,98000,0
|
|
20240108,121800,46213300,98000,98000,98000,98000,2
|
|
20240108,121700,46017300,97800,97800,97800,97800,1
|
|
20240108,121600,45919500,97700,97700,97700,97700,0
|
|
20240108,121500,45919500,97700,97700,97700,97700,0
|
|
20240108,121400,45919500,97700,97700,97700,97700,1
|
|
20240108,121300,45821800,97400,97400,97400,97400,0
|
|
20240108,121200,45821800,97400,97400,97400,97400,1
|
|
20240108,121100,45724400,97300,97300,97300,97300,0
|
|
20240108,121000,45724400,97300,97300,97300,97300,0
|
|
20240108,120900,45724400,97300,97300,97300,97300,0
|
|
20240108,120800,45724400,97300,97300,97300,97300,0
|
|
20240108,120700,45724400,97300,97300,97300,97300,0
|
|
20240108,120600,45724400,97300,97300,97300,97300,1
|
|
20240108,120500,45627100,97300,97700,97700,97300,38
|
|
20240108,120400,41923400,98000,98000,98000,98000,0
|
|
20240108,120300,41923400,98000,98000,98000,98000,2
|
|
20240108,120200,41727400,98000,98000,98000,98000,11
|
|
20240108,120100,40649400,98000,98000,98000,98000,1
|
|
20240108,120000,40551400,98000,98000,98000,98000,1
|
|
20240108,115900,40453400,98000,98000,98000,98000,1
|
|
20240108,115800,40355400,98000,98000,98000,98000,0
|
|
20240108,115700,40355400,98000,98000,98000,98000,10
|
|
20240108,115600,39375400,98000,97900,98000,97900,4
|
|
20240108,115500,38983500,97900,97900,97900,97900,0
|
|
20240108,115400,38983500,97900,97900,97900,97900,0
|
|
20240108,115300,38983500,97900,97900,97900,97900,1
|
|
20240108,115200,38885600,97600,97600,97600,97600,0
|
|
20240108,115100,38885600,97600,97600,97600,97600,0
|
|
20240108,115000,38885600,97600,97600,97600,97600,0
|
|
20240108,114900,38885600,97600,97600,97600,97600,0
|
|
20240108,114800,38885600,97600,97600,97600,97600,1
|
|
20240108,114700,38788000,97600,97600,97600,97600,0
|
|
20240108,114600,38788000,97600,97600,97600,97600,0
|
|
20240108,114500,38788000,97600,97600,97600,97600,0
|
|
20240108,114400,38788000,97600,97600,97600,97600,0
|
|
20240108,114300,38788000,97600,97600,97600,97600,0
|
|
20240108,114200,38788000,97600,97600,97600,97600,0
|
|
20240108,114100,38788000,97600,97600,97600,97600,0
|
|
20240108,114000,38788000,97600,97600,97600,97600,2
|
|
20240108,113900,38592800,97800,97800,97800,97700,5
|
|
20240108,113800,38104000,97800,97800,97800,97800,1
|
|
20240108,113700,38006200,97800,97800,97800,97800,0
|
|
20240108,113600,38006200,97800,97800,97800,97800,0
|
|
20240108,113500,38006200,97800,97800,97800,97800,1
|
|
20240108,113400,37908400,97800,97800,97800,97800,1
|
|
20240108,113300,37810600,97700,97700,97700,97700,0
|
|
20240108,113200,37810600,97700,97700,97700,97700,3
|
|
20240108,113100,37517500,97700,97700,97700,97700,0
|
|
20240108,113000,37517500,97700,97700,97700,97700,0
|
|
20240108,112900,37517500,97700,97700,97700,97700,0
|
|
20240108,112800,37517500,97700,97700,97700,97700,0
|
|
20240108,112700,37517500,97700,97700,97700,97700,0
|
|
20240108,112600,37517500,97700,97700,97700,97700,0
|
|
20240108,112500,37517500,97700,97700,97700,97700,0
|
|
20240108,112400,37517500,97700,97800,97800,97700,2
|
|
20240108,112300,37322000,97800,97800,97800,97800,0
|
|
20240108,112200,37322000,97800,97800,97800,97800,1
|
|
20240108,112100,37224200,97800,97800,97800,97800,1
|
|
20240108,112000,37126400,97800,97800,97800,97800,0
|
|
20240108,111900,37126400,97800,97800,97800,97800,1
|
|
20240108,111800,37028600,97800,97800,97800,97800,1
|
|
20240108,111700,36930800,97800,97800,97800,97800,1
|
|
20240108,111600,36833000,97400,97400,97400,97400,0
|
|
20240108,111500,36833000,97400,97400,97400,97400,0
|
|
20240108,111400,36833000,97400,97400,97400,97400,0
|
|
20240108,111300,36833000,97400,97400,97400,97400,1
|
|
20240108,111200,36735600,97700,97300,97700,97300,2
|
|
20240108,111100,36540600,97300,97300,97300,97300,0
|
|
20240108,111000,36540600,97300,97300,97300,97300,0
|
|
20240108,110900,36540600,97300,97700,97700,97300,23
|
|
20240108,110800,34300700,97700,97700,97700,97700,0
|
|
20240108,110700,34300700,97700,97700,97700,97700,0
|
|
20240108,110600,34300700,97700,97700,97700,97700,0
|
|
20240108,110500,34300700,97700,97700,97700,97700,0
|
|
20240108,110400,34300700,97700,97700,97700,97700,1
|
|
20240108,110300,34203000,97700,97700,97700,97700,1
|
|
20240108,110200,34105300,97400,97400,97400,97400,0
|
|
20240108,110100,34105300,97400,97400,97400,97400,1
|
|
20240108,110000,34007900,97400,97400,97400,97400,0
|
|
20240108,105900,34007900,97400,97400,97400,97400,0
|
|
20240108,105800,34007900,97400,97400,97400,97400,0
|
|
20240108,105700,34007900,97400,97400,97400,97400,0
|
|
20240108,105600,34007900,97400,97400,97400,97400,0
|
|
20240108,105500,34007900,97400,97400,97400,97400,0
|
|
20240108,105400,34007900,97400,97400,97400,97400,0
|
|
20240108,105300,34007900,97400,97400,97400,97400,0
|
|
20240108,105200,34007900,97400,97400,97400,97400,1
|
|
20240108,105100,33910500,97300,97500,97500,97300,60
|
|
20240108,105000,28069500,97500,97700,97700,97500,45
|
|
20240108,104900,23681000,97800,97800,97800,97800,1
|
|
20240108,104800,23583200,97800,97800,97800,97800,0
|
|
20240108,104700,23583200,97800,97800,97800,97800,0
|
|
20240108,104600,23583200,97800,97800,97800,97800,1
|
|
20240108,104500,23485400,97800,97800,97800,97800,0
|
|
20240108,104400,23485400,97800,97800,97800,97800,0
|
|
20240108,104300,23485400,97800,97800,97800,97800,4
|
|
20240108,104200,23094200,97800,97800,97800,97800,5
|
|
20240108,104100,22605200,97800,97800,97800,97800,0
|
|
20240108,104000,22605200,97800,97800,97800,97800,0
|
|
20240108,103900,22605200,97800,97800,97800,97800,0
|
|
20240108,103800,22605200,97800,97800,97800,97800,0
|
|
20240108,103700,22605200,97800,97800,97800,97800,1
|
|
20240108,103600,22507400,97900,97900,97900,97900,0
|
|
20240108,103500,22507400,97900,97900,97900,97900,1
|
|
20240108,103400,22409500,97900,97900,97900,97900,0
|
|
20240108,103300,22409500,97900,97900,97900,97900,0
|
|
20240108,103200,22409500,97900,97900,97900,97900,2
|
|
20240108,103100,22213700,97900,97900,97900,97900,2
|
|
20240108,103000,22017900,97900,97900,97900,97900,0
|
|
20240108,102900,22017900,97900,97900,97900,97900,0
|
|
20240108,102800,22017900,97900,97900,97900,97900,0
|
|
20240108,102700,22017900,97900,97900,97900,97900,3
|
|
20240108,102600,21724200,98000,98000,98000,98000,0
|
|
20240108,102500,21724200,98000,98000,98000,98000,1
|
|
20240108,102400,21626200,98000,98000,98000,98000,0
|
|
20240108,102300,21626200,98000,98000,98000,98000,1
|
|
20240108,102200,21528200,97600,97600,97600,97600,0
|
|
20240108,102100,21528200,97600,97600,97600,97600,0
|
|
20240108,102000,21528200,97600,97600,97600,97600,0
|
|
20240108,101900,21528200,97600,97600,97600,97600,0
|
|
20240108,101800,21528200,97600,97600,97600,97600,0
|
|
20240108,101700,21528200,97600,97600,97600,97600,0
|
|
20240108,101600,21528200,97600,97600,97600,97600,0
|
|
20240108,101500,21528200,97600,97600,97600,97600,11
|
|
20240108,101400,20454600,97600,97600,97600,97600,2
|
|
20240108,101300,20259400,97600,97600,97600,97600,1
|
|
20240108,101200,20161800,97600,97600,97600,97600,1
|
|
20240108,101100,20064200,97700,97700,97700,97700,1
|
|
20240108,101000,19966500,97700,97700,97700,97700,0
|
|
20240108,100900,19966500,97700,98000,98000,97700,53
|
|
20240108,100800,14784000,98000,98000,98000,98000,0
|
|
20240108,100700,14784000,98000,98000,98000,98000,1
|
|
20240108,100600,14686000,98000,98000,98000,98000,0
|
|
20240108,100500,14686000,98000,98000,98000,98000,0
|
|
20240108,100400,14686000,98000,98100,98100,98000,9
|
|
20240108,100300,13803800,98000,98000,98000,98000,0
|
|
20240108,100200,13803800,98000,98000,98000,98000,0
|
|
20240108,100100,13803800,98000,98000,98000,98000,0
|
|
20240108,100000,13803800,98000,98000,98000,98000,1
|
|
20240108,095900,13705800,98000,98000,98000,98000,1
|
|
20240108,095800,13607800,98000,98000,98000,98000,0
|
|
20240108,095700,13607800,98000,98000,98000,98000,1
|
|
20240108,095600,13509800,98000,98000,98000,98000,0
|
|
20240108,095500,13509800,98000,98000,98000,98000,0
|
|
20240108,095400,13509800,98000,98000,98000,98000,0
|
|
20240108,095300,13509800,98000,98000,98000,98000,3
|
|
20240108,095200,13215800,98000,98000,98000,98000,0
|
|
20240108,095100,13215800,98000,98000,98000,98000,1
|
|
20240108,095000,13117800,98000,98000,98000,98000,2
|
|
20240108,094900,12921800,98000,98000,98000,98000,1
|
|
20240108,094800,12823800,98000,98000,98000,98000,0
|
|
20240108,094700,12823800,98000,98000,98000,98000,0
|
|
20240108,094600,12823800,98000,98000,98000,98000,1
|
|
20240108,094500,12725800,98000,98000,98000,98000,0
|
|
20240108,094400,12725800,98000,98000,98000,98000,0
|
|
20240108,094300,12725800,98000,98000,98000,98000,1
|
|
20240108,094200,12627800,98000,98000,98000,98000,0
|
|
20240108,094100,12627800,98000,98000,98000,98000,1
|
|
20240108,094000,12529800,97900,97900,97900,97900,0
|
|
20240108,093900,12529800,97900,97900,97900,97900,2
|
|
20240108,093800,12334000,97900,97900,97900,97900,0
|
|
20240108,093700,12334000,97900,97900,97900,97900,0
|
|
20240108,093600,12334000,97900,97900,97900,97900,1
|
|
20240108,093500,12236100,98000,98000,98000,98000,0
|
|
20240108,093400,12236100,98000,98000,98000,98000,0
|
|
20240108,093300,12236100,98000,98000,98000,98000,0
|
|
20240108,093200,12236100,98000,98000,98000,98000,1
|
|
20240108,093100,12138100,98000,98000,98000,98000,0
|
|
20240108,093000,12138100,98000,98000,98000,98000,0
|
|
20240108,092900,12138100,98000,98000,98000,98000,2
|
|
20240108,092800,11942100,98100,98100,98100,98100,0
|
|
20240108,092700,11942100,98100,98100,98100,98100,0
|
|
20240108,092600,11942100,98100,98100,98100,98100,0
|
|
20240108,092500,11942100,98100,98100,98100,98100,3
|
|
20240108,092400,11647800,98000,98000,98000,98000,0
|
|
20240108,092300,11647800,98000,98000,98000,98000,0
|
|
20240108,092200,11647800,98000,98000,98000,98000,2
|
|
20240108,092100,11451800,98000,98000,98000,98000,1
|
|
20240108,092000,11353800,98100,98100,98100,98100,0
|
|
20240108,091900,11353800,98100,98100,98100,98100,1
|
|
20240108,091800,11255700,98100,98000,98100,98000,4
|
|
20240108,091700,10863500,98000,98000,98000,98000,5
|
|
20240108,091600,10373500,97400,97400,97400,97400,0
|
|
20240108,091500,10373500,97400,97400,97400,97400,3
|
|
20240108,091400,10081300,97400,97400,97400,97400,5
|
|
20240108,091300,9594300,97400,97400,97400,97400,0
|
|
20240108,091200,9594300,97400,97600,97600,97400,35
|
|
20240108,091100,6182600,97700,97700,97700,97700,1
|
|
20240108,091000,6084900,97700,97700,97700,97700,0
|
|
20240108,090900,6084900,97700,97700,97700,97700,1
|
|
20240108,090800,5987200,97800,97900,97900,97800,4
|
|
20240108,090700,5595800,98200,98200,98200,98200,1
|
|
20240108,090600,5497600,98200,98200,98200,98200,0
|
|
20240108,090500,5497600,98200,98200,98200,98200,0
|
|
20240108,090400,5497600,98200,98200,98200,98200,1
|
|
20240108,090300,5399400,98200,98200,98200,98200,1
|
|
20240108,090200,5301200,97800,97800,97800,97800,0
|
|
20240108,090100,5301200,97800,97800,97800,97800,0
|
|
20240108,090000,5301200,97800,98300,98300,97800,34
|