680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,201700,80628700,98400,98400,98400,98400,26
|
|
20240109,201600,80628700,98400,98400,98400,98400,0
|
|
20240109,201500,80628700,98400,98400,98400,98400,0
|
|
20240109,201400,80628700,98400,98400,98400,98400,0
|
|
20240109,201300,80628700,98400,98400,98400,98400,0
|
|
20240109,201200,80628700,98400,98400,98400,98400,0
|
|
20240109,201100,80628700,98400,98400,98400,98400,0
|
|
20240109,201000,80628700,98400,98400,98400,98400,0
|
|
20240109,200900,80628700,98400,98400,98400,98400,0
|
|
20240109,200800,80628700,98400,98400,98400,98400,0
|
|
20240109,200700,80628700,98400,98400,98400,98400,0
|
|
20240109,200600,80628700,98400,98400,98400,98400,0
|
|
20240109,200500,80628700,98400,98400,98400,98400,0
|
|
20240109,200400,80628700,98400,98400,98400,98400,0
|
|
20240109,200300,80628700,98400,98400,98400,98400,0
|
|
20240109,200200,80628700,98400,98400,98400,98400,0
|
|
20240109,200100,80628700,98400,98400,98400,98400,0
|
|
20240109,200000,80628700,98400,98400,98400,98400,0
|
|
20240109,195900,80628700,98400,98400,98400,98400,0
|
|
20240109,195800,80628700,98400,98400,98400,98400,0
|
|
20240109,195700,80628700,98400,98400,98400,98400,0
|
|
20240109,195600,80628700,98400,98400,98400,98400,0
|
|
20240109,195500,80628700,98400,98400,98400,98400,0
|
|
20240109,195400,80628700,98400,98400,98400,98400,0
|
|
20240109,195300,80628700,98400,98400,98400,98400,0
|
|
20240109,195200,80628700,98400,98400,98400,98400,0
|
|
20240109,195100,80628700,98400,98400,98400,98400,0
|
|
20240109,195000,80628700,98400,98400,98400,98400,0
|
|
20240109,194900,80628700,98400,98400,98400,98400,0
|
|
20240109,194800,80628700,98400,98400,98400,98400,0
|
|
20240109,194700,80628700,98400,98400,98400,98400,26
|
|
20240109,194600,80628700,98400,98400,98400,98400,0
|
|
20240109,194500,80628700,98400,98400,98400,98400,0
|
|
20240109,194400,80628700,98400,98400,98400,98400,0
|
|
20240109,194300,80628700,98400,98400,98400,98400,0
|
|
20240109,194200,80628700,98400,98400,98400,98400,0
|
|
20240109,194100,80628700,98400,98400,98400,98400,0
|
|
20240109,194000,80628700,98400,98400,98400,98400,0
|
|
20240109,193900,80628700,98400,98400,98400,98400,0
|
|
20240109,193800,80628700,98400,98400,98400,98400,0
|
|
20240109,193700,80628700,98400,98400,98400,98400,0
|
|
20240109,193600,80628700,98400,98400,98400,98400,0
|
|
20240109,193500,80628700,98400,98400,98400,98400,0
|
|
20240109,193400,80628700,98400,98400,98400,98400,0
|
|
20240109,193300,80628700,98400,98400,98400,98400,0
|
|
20240109,193200,80628700,98400,98400,98400,98400,0
|
|
20240109,193100,80628700,98400,98400,98400,98400,0
|
|
20240109,193000,80628700,98400,98400,98400,98400,0
|
|
20240109,192900,80628700,98400,98400,98400,98400,0
|
|
20240109,192800,80628700,98400,98400,98400,98400,0
|
|
20240109,192700,80628700,98400,98400,98400,98400,0
|
|
20240109,192600,80628700,98400,98400,98400,98400,0
|
|
20240109,192500,80628700,98400,98400,98400,98400,0
|
|
20240109,192400,80628700,98400,98400,98400,98400,0
|
|
20240109,192300,80628700,98400,98400,98400,98400,0
|
|
20240109,192200,80628700,98400,98400,98400,98400,0
|
|
20240109,192100,80628700,98400,98400,98400,98400,0
|
|
20240109,192000,80628700,98400,98400,98400,98400,0
|
|
20240109,191900,80628700,98400,98400,98400,98400,0
|
|
20240109,191800,80628700,98400,98400,98400,98400,0
|
|
20240109,191700,80628700,98400,98400,98400,98400,26
|
|
20240109,191600,80628700,98400,98400,98400,98400,0
|
|
20240109,191500,80628700,98400,98400,98400,98400,0
|
|
20240109,191400,80628700,98400,98400,98400,98400,0
|
|
20240109,191300,80628700,98400,98400,98400,98400,0
|
|
20240109,191200,80628700,98400,98400,98400,98400,0
|
|
20240109,191100,80628700,98400,98400,98400,98400,0
|
|
20240109,191000,80628700,98400,98400,98400,98400,0
|
|
20240109,190900,80628700,98400,98400,98400,98400,0
|
|
20240109,190800,80628700,98400,98400,98400,98400,0
|
|
20240109,190700,80628700,98400,98400,98400,98400,0
|
|
20240109,190600,80628700,98400,98400,98400,98400,0
|
|
20240109,190500,80628700,98400,98400,98400,98400,0
|
|
20240109,190400,80628700,98400,98400,98400,98400,0
|
|
20240109,190300,80628700,98400,98400,98400,98400,0
|
|
20240109,190200,80628700,98400,98400,98400,98400,0
|
|
20240109,190100,80628700,98400,98400,98400,98400,0
|
|
20240109,190000,80628700,98400,98400,98400,98400,0
|
|
20240109,185900,80628700,98400,98400,98400,98400,0
|
|
20240109,185800,80628700,98400,98400,98400,98400,0
|
|
20240109,185700,80628700,98400,98400,98400,98400,0
|
|
20240109,185600,80628700,98400,98400,98400,98400,0
|
|
20240109,185500,80628700,98400,98400,98400,98400,0
|
|
20240109,185400,80628700,98400,98400,98400,98400,0
|
|
20240109,185300,80628700,98400,98400,98400,98400,0
|
|
20240109,185200,80628700,98400,98400,98400,98400,0
|
|
20240109,185100,80628700,98400,98400,98400,98400,0
|
|
20240109,185000,80628700,98400,98400,98400,98400,0
|
|
20240109,184900,80628700,98400,98400,98400,98400,0
|
|
20240109,184800,80628700,98400,98400,98400,98400,0
|
|
20240109,184700,80628700,98400,98400,98400,98400,26
|
|
20240109,184600,80628700,98400,98400,98400,98400,0
|
|
20240109,184500,80628700,98400,98400,98400,98400,0
|
|
20240109,184400,80628700,98400,98400,98400,98400,0
|
|
20240109,184300,80628700,98400,98400,98400,98400,0
|
|
20240109,184200,80628700,98400,98400,98400,98400,0
|
|
20240109,184100,80628700,98400,98400,98400,98400,0
|
|
20240109,184000,80628700,98400,98400,98400,98400,0
|
|
20240109,183900,80628700,98400,98400,98400,98400,0
|
|
20240109,183800,80628700,98400,98400,98400,98400,0
|
|
20240109,183700,80628700,98400,98400,98400,98400,0
|
|
20240109,183600,80628700,98400,98400,98400,98400,0
|
|
20240109,183500,80628700,98400,98400,98400,98400,0
|
|
20240109,183400,80628700,98400,98400,98400,98400,0
|
|
20240109,183300,80628700,98400,98400,98400,98400,0
|
|
20240109,183200,80628700,98400,98400,98400,98400,0
|
|
20240109,183100,80628700,98400,98400,98400,98400,0
|
|
20240109,183000,80628700,98400,98400,98400,98400,0
|
|
20240109,182900,80628700,98400,98400,98400,98400,0
|
|
20240109,182800,80628700,98400,98400,98400,98400,0
|
|
20240109,182700,80628700,98400,98400,98400,98400,0
|
|
20240109,182600,80628700,98400,98400,98400,98400,0
|
|
20240109,182500,80628700,98400,98400,98400,98400,0
|
|
20240109,182400,80628700,98400,98400,98400,98400,0
|
|
20240109,182300,80628700,98400,98400,98400,98400,0
|
|
20240109,182200,80628700,98400,98400,98400,98400,0
|
|
20240109,182100,80628700,98400,98400,98400,98400,0
|
|
20240109,182000,80628700,98400,98400,98400,98400,0
|
|
20240109,181900,80628700,98400,98400,98400,98400,0
|
|
20240109,181800,80628700,98400,98400,98400,98400,0
|
|
20240109,181700,80628700,98400,98400,98400,98400,26
|
|
20240109,181600,80628700,98400,98400,98400,98400,0
|
|
20240109,181500,80628700,98400,98400,98400,98400,0
|
|
20240109,181400,80628700,98400,98400,98400,98400,0
|
|
20240109,181300,80628700,98400,98400,98400,98400,0
|
|
20240109,181200,80628700,98400,98400,98400,98400,0
|
|
20240109,181100,80628700,98400,98400,98400,98400,0
|
|
20240109,181000,80628700,98400,98400,98400,98400,0
|
|
20240109,180900,80628700,98400,98400,98400,98400,0
|
|
20240109,180800,80628700,98400,98400,98400,98400,0
|
|
20240109,180700,80628700,98400,98400,98400,98400,0
|
|
20240109,180600,80628700,98400,98400,98400,98400,0
|
|
20240109,180500,80628700,98400,98400,98400,98400,0
|
|
20240109,180400,80628700,98400,98400,98400,98400,0
|
|
20240109,180300,80628700,98400,98400,98400,98400,0
|
|
20240109,180200,80628700,98400,98400,98400,98400,0
|
|
20240109,180100,80628700,98400,98400,98400,98400,0
|
|
20240109,180000,80628700,98400,98400,98400,98400,0
|
|
20240109,175900,80628700,98400,98400,98400,98400,0
|
|
20240109,175800,80628700,98400,98400,98400,98400,0
|
|
20240109,175700,80628700,98400,98400,98400,98400,0
|
|
20240109,175600,80628700,98400,98400,98400,98400,0
|
|
20240109,175500,80628700,98400,98400,98400,98400,0
|
|
20240109,175400,80628700,98400,98400,98400,98400,0
|
|
20240109,175300,80628700,98400,98400,98400,98400,0
|
|
20240109,175200,80628700,98400,98400,98400,98400,0
|
|
20240109,175100,80628700,98400,98400,98400,98400,0
|
|
20240109,175000,80628700,98400,98400,98400,98400,0
|
|
20240109,174900,80628700,98400,98400,98400,98400,0
|
|
20240109,174800,80628700,98400,98400,98400,98400,0
|
|
20240109,174700,80628700,98400,98400,98400,98400,26
|
|
20240109,174600,80628700,98400,98400,98400,98400,0
|
|
20240109,174500,80628700,98400,98400,98400,98400,0
|
|
20240109,174400,80628700,98400,98400,98400,98400,0
|
|
20240109,174300,80628700,98400,98400,98400,98400,0
|
|
20240109,174200,80628700,98400,98400,98400,98400,0
|
|
20240109,174100,80628700,98400,98400,98400,98400,0
|
|
20240109,174000,80628700,98400,98400,98400,98400,0
|
|
20240109,173900,80628700,98400,98400,98400,98400,0
|
|
20240109,173800,80628700,98400,98400,98400,98400,0
|
|
20240109,173700,80628700,98400,98400,98400,98400,0
|
|
20240109,173600,80628700,98400,98400,98400,98400,0
|
|
20240109,173500,80628700,98400,98400,98400,98400,0
|
|
20240109,173400,80628700,98400,98400,98400,98400,0
|
|
20240109,173300,80628700,98400,98400,98400,98400,0
|
|
20240109,173200,80628700,98400,98400,98400,98400,0
|
|
20240109,173100,80628700,98400,98400,98400,98400,0
|
|
20240109,173000,80628700,98400,98400,98400,98400,0
|
|
20240109,172900,80628700,98400,98400,98400,98400,0
|
|
20240109,172800,80628700,98400,98400,98400,98400,0
|
|
20240109,172700,80628700,98400,98400,98400,98400,0
|
|
20240109,172600,80628700,98400,98400,98400,98400,0
|
|
20240109,172500,80628700,98400,98400,98400,98400,0
|
|
20240109,172400,80628700,98400,98400,98400,98400,0
|
|
20240109,172300,80628700,98400,98400,98400,98400,0
|
|
20240109,172200,80628700,98400,98400,98400,98400,0
|
|
20240109,172100,80628700,98400,98400,98400,98400,0
|
|
20240109,172000,80628700,98400,98400,98400,98400,0
|
|
20240109,171900,80628700,98400,98400,98400,98400,0
|
|
20240109,171800,80628700,98400,98400,98400,98400,0
|
|
20240109,171700,80628700,98400,98400,98400,98400,26
|
|
20240109,171600,80628700,98400,98400,98400,98400,0
|
|
20240109,171500,80628700,98400,98400,98400,98400,0
|
|
20240109,171400,80628700,98400,98400,98400,98400,0
|
|
20240109,171300,80628700,98400,98400,98400,98400,0
|
|
20240109,171200,80628700,98400,98400,98400,98400,0
|
|
20240109,171100,80628700,98400,98400,98400,98400,0
|
|
20240109,171000,80628700,98400,98400,98400,98400,0
|
|
20240109,170900,80628700,98400,98400,98400,98400,0
|
|
20240109,170800,80628700,98400,98400,98400,98400,0
|
|
20240109,170700,80628700,98400,98400,98400,98400,0
|
|
20240109,170600,80628700,98400,98400,98400,98400,0
|
|
20240109,170500,80628700,98400,98400,98400,98400,0
|
|
20240109,170400,80628700,98400,98400,98400,98400,0
|
|
20240109,170300,80628700,98400,98400,98400,98400,0
|
|
20240109,170200,80628700,98400,98400,98400,98400,0
|
|
20240109,170100,80628700,98400,98400,98400,98400,0
|
|
20240109,170000,80628700,98400,98400,98400,98400,0
|
|
20240109,165900,80628700,98400,98400,98400,98400,0
|
|
20240109,165800,80628700,98400,98400,98400,98400,0
|
|
20240109,165700,80628700,98400,98400,98400,98400,0
|
|
20240109,165600,80628700,98400,98400,98400,98400,0
|
|
20240109,165500,80628700,98400,98400,98400,98400,0
|
|
20240109,165400,80628700,98400,98400,98400,98400,0
|
|
20240109,165300,80628700,98400,98400,98400,98400,0
|
|
20240109,165200,80628700,98400,98400,98400,98400,0
|
|
20240109,165100,80628700,98400,98400,98400,98400,0
|
|
20240109,165000,80628700,98400,98400,98400,98400,0
|
|
20240109,164900,80628700,98400,98400,98400,98400,0
|
|
20240109,164800,80628700,98400,98400,98400,98400,0
|
|
20240109,164700,80628700,98400,98400,98400,98400,26
|
|
20240109,164600,80628700,98400,98400,98400,98400,0
|
|
20240109,164500,80628700,98400,98400,98400,98400,0
|
|
20240109,164400,80628700,98400,98400,98400,98400,0
|
|
20240109,164300,80628700,98400,98400,98400,98400,0
|
|
20240109,164200,80628700,98400,98400,98400,98400,0
|
|
20240109,164100,80628700,98400,98400,98400,98400,0
|
|
20240109,164000,80628700,98400,98400,98400,98400,0
|
|
20240109,163900,80628700,98400,98400,98400,98400,0
|
|
20240109,163800,80628700,98400,98400,98400,98400,0
|
|
20240109,163700,80628700,98400,98400,98400,98400,0
|
|
20240109,163600,80628700,98400,98400,98400,98400,0
|
|
20240109,163500,80628700,98400,98400,98400,98400,0
|
|
20240109,163400,80628700,98400,98400,98400,98400,0
|
|
20240109,163300,80628700,98400,98400,98400,98400,0
|
|
20240109,163200,80628700,98400,98400,98400,98400,0
|
|
20240109,163100,80628700,98400,98400,98400,98400,0
|
|
20240109,163000,80628700,98400,98400,98400,98400,0
|
|
20240109,162900,80628700,98400,98400,98400,98400,0
|
|
20240109,162800,80628700,98400,98400,98400,98400,0
|
|
20240109,162700,80628700,98400,98400,98400,98400,0
|
|
20240109,162600,80628700,98400,98400,98400,98400,0
|
|
20240109,162500,80628700,98400,98400,98400,98400,0
|
|
20240109,162400,80628700,98400,98400,98400,98400,0
|
|
20240109,162300,80628700,98400,98400,98400,98400,0
|
|
20240109,162200,80628700,98400,98400,98400,98400,0
|
|
20240109,162100,80628700,98400,98400,98400,98400,0
|
|
20240109,162000,80628700,98400,98400,98400,98400,0
|
|
20240109,161900,80628700,98400,98400,98400,98400,0
|
|
20240109,161800,80628700,98400,98400,98400,98400,0
|
|
20240109,161700,80628700,98400,98400,98400,98400,26
|
|
20240109,161600,80628700,98400,98400,98400,98400,0
|
|
20240109,161500,80628700,98400,98400,98400,98400,0
|
|
20240109,161400,80628700,98400,98400,98400,98400,0
|
|
20240109,161300,80628700,98400,98400,98400,98400,0
|
|
20240109,161200,80628700,98400,98400,98400,98400,0
|
|
20240109,161100,80628700,98400,98400,98400,98400,0
|
|
20240109,161000,80628700,98400,98400,98400,98400,0
|
|
20240109,160900,80628700,98400,98400,98400,98400,0
|
|
20240109,160800,80628700,98400,98400,98400,98400,0
|
|
20240109,160700,80628700,98400,98400,98400,98400,0
|
|
20240109,160600,80628700,98400,98400,98400,98400,0
|
|
20240109,160500,80628700,98400,98400,98400,98400,0
|
|
20240109,160400,80628700,98400,98400,98400,98400,0
|
|
20240109,160300,80628700,98400,98400,98400,98400,0
|
|
20240109,160200,80628700,98400,98400,98400,98400,0
|
|
20240109,160100,80628700,98400,98400,98400,98400,0
|
|
20240109,160000,80628700,98400,98400,98400,98400,0
|
|
20240109,155900,80628700,98400,98400,98400,98400,0
|
|
20240109,155800,80628700,98400,98400,98400,98400,0
|
|
20240109,155700,80628700,98400,98400,98400,98400,0
|
|
20240109,155600,80628700,98400,98400,98400,98400,0
|
|
20240109,155500,80628700,98400,98400,98400,98400,0
|
|
20240109,155400,80628700,98400,98400,98400,98400,0
|
|
20240109,155300,80628700,98400,98400,98400,98400,0
|
|
20240109,155200,80628700,98400,98400,98400,98400,0
|
|
20240109,155100,80628700,98400,98400,98400,98400,0
|
|
20240109,155000,80628700,98400,98400,98400,98400,0
|
|
20240109,154900,80628700,98400,98400,98400,98400,0
|
|
20240109,154800,80628700,98400,98400,98400,98400,0
|
|
20240109,154700,80628700,98400,98400,98400,98400,26
|
|
20240109,154600,80628700,98400,98400,98400,98400,0
|
|
20240109,154500,80628700,98400,98400,98400,98400,0
|
|
20240109,154400,80628700,98400,98400,98400,98400,0
|
|
20240109,154300,80628700,98400,98400,98400,98400,0
|
|
20240109,154200,80628700,98400,98400,98400,98400,0
|
|
20240109,154100,80628700,98400,98400,98400,98400,0
|
|
20240109,154000,80628700,98400,98400,98400,98400,0
|
|
20240109,153900,80628700,98400,98400,98400,98400,0
|
|
20240109,153800,80628700,98400,98400,98400,98400,0
|
|
20240109,153700,80628700,98400,98400,98400,98400,0
|
|
20240109,153600,80628700,98400,98400,98400,98400,0
|
|
20240109,153500,80628700,98400,98400,98400,98400,0
|
|
20240109,153400,80628700,98400,98400,98400,98400,0
|
|
20240109,153300,80628700,98400,98400,98400,98400,0
|
|
20240109,153200,80628700,98400,98400,98400,98400,0
|
|
20240109,153100,80628700,98400,98400,98400,98400,0
|
|
20240109,153000,80628700,98400,98400,98400,98400,26
|
|
20240109,152900,78070300,98100,98100,98100,98100,0
|
|
20240109,152800,78070300,98100,98100,98100,98100,0
|
|
20240109,152700,78070300,98100,98100,98100,98100,0
|
|
20240109,152600,78070300,98100,98100,98100,98100,0
|
|
20240109,152500,78070300,98100,98100,98100,98100,0
|
|
20240109,152400,78070300,98100,98100,98100,98100,0
|
|
20240109,152300,78070300,98100,98100,98100,98100,0
|
|
20240109,152200,78070300,98100,98100,98100,98100,0
|
|
20240109,152100,78070300,98100,98100,98100,98100,0
|
|
20240109,152000,78070300,98100,98100,98100,98100,0
|
|
20240109,151900,78070300,98100,98100,98100,98100,3
|
|
20240109,151800,77776000,98100,98100,98100,98100,1
|
|
20240109,151700,77677900,98100,98100,98100,98100,0
|
|
20240109,151600,77677900,98100,98100,98100,98100,5
|
|
20240109,151500,77187400,98100,98100,98100,98100,2
|
|
20240109,151400,76991200,98000,98100,98100,98000,2
|
|
20240109,151300,76795100,98000,98000,98000,98000,0
|
|
20240109,151200,76795100,98000,98000,98000,98000,0
|
|
20240109,151100,76795100,98000,98000,98000,98000,0
|
|
20240109,151000,76795100,98000,98000,98000,98000,0
|
|
20240109,150900,76795100,98000,98000,98000,98000,0
|
|
20240109,150800,76795100,98000,98000,98000,98000,1
|
|
20240109,150700,76697100,98400,98400,98400,98400,1
|
|
20240109,150600,76598700,98000,98000,98000,98000,0
|
|
20240109,150500,76598700,98000,98000,98000,98000,0
|
|
20240109,150400,76598700,98000,98000,98000,98000,0
|
|
20240109,150300,76598700,98000,98000,98000,98000,0
|
|
20240109,150200,76598700,98000,98000,98000,98000,0
|
|
20240109,150100,76598700,98000,98000,98000,98000,0
|
|
20240109,150000,76598700,98000,98000,98000,98000,0
|
|
20240109,145900,76598700,98000,98000,98000,98000,1
|
|
20240109,145800,76500700,98000,98000,98000,98000,0
|
|
20240109,145700,76500700,98000,98000,98000,98000,0
|
|
20240109,145600,76500700,98000,98000,98000,98000,0
|
|
20240109,145500,76500700,98000,98000,98000,98000,0
|
|
20240109,145400,76500700,98000,98000,98000,98000,0
|
|
20240109,145300,76500700,98000,98000,98000,98000,0
|
|
20240109,145200,76500700,98000,98000,98000,98000,10
|
|
20240109,145100,75520700,98000,98000,98000,98000,0
|
|
20240109,145000,75520700,98000,98400,98400,98000,2
|
|
20240109,144900,75324300,98400,98400,98400,98400,0
|
|
20240109,144800,75324300,98400,98400,98400,98400,0
|
|
20240109,144700,75324300,98400,98400,98400,98400,2
|
|
20240109,144600,75127500,98000,98000,98000,98000,0
|
|
20240109,144500,75127500,98000,98000,98000,98000,0
|
|
20240109,144400,75127500,98000,98000,98000,98000,0
|
|
20240109,144300,75127500,98000,98000,98000,98000,0
|
|
20240109,144200,75127500,98000,98000,98000,98000,0
|
|
20240109,144100,75127500,98000,98000,98000,98000,1
|
|
20240109,144000,75029500,98500,98500,98500,98500,3
|
|
20240109,143900,74734000,98500,98400,98500,98400,2
|
|
20240109,143800,74537100,98400,98300,98400,98300,32
|
|
20240109,143700,71388700,98200,98200,98200,98200,4
|
|
20240109,143600,70995900,98200,98200,98200,98200,0
|
|
20240109,143500,70995900,98200,98200,98200,98200,1
|
|
20240109,143400,70897700,98100,98100,98100,98100,0
|
|
20240109,143300,70897700,98100,98100,98100,98100,0
|
|
20240109,143200,70897700,98100,98100,98100,98100,0
|
|
20240109,143100,70897700,98100,98100,98100,98100,1
|
|
20240109,143000,70799600,98300,98300,98300,98300,0
|
|
20240109,142900,70799600,98300,98300,98300,98300,1
|
|
20240109,142800,70701300,98300,98300,98300,98300,0
|
|
20240109,142700,70701300,98300,98300,98300,98300,0
|
|
20240109,142600,70701300,98300,98300,98300,98300,0
|
|
20240109,142500,70701300,98300,98200,98300,98200,10
|
|
20240109,142400,69718800,98100,98100,98100,98100,0
|
|
20240109,142300,69718800,98100,98100,98100,98100,0
|
|
20240109,142200,69718800,98100,98100,98100,98100,1
|
|
20240109,142100,69620700,98100,98100,98100,98100,0
|
|
20240109,142000,69620700,98100,98100,98100,98100,0
|
|
20240109,141900,69620700,98100,98100,98100,98100,0
|
|
20240109,141800,69620700,98100,98100,98100,98100,0
|
|
20240109,141700,69620700,98100,98100,98100,98100,0
|
|
20240109,141600,69620700,98100,98100,98100,98100,0
|
|
20240109,141500,69620700,98100,98100,98100,98100,0
|
|
20240109,141400,69620700,98100,98100,98100,98100,0
|
|
20240109,141300,69620700,98100,98100,98100,98100,0
|
|
20240109,141200,69620700,98100,98100,98100,98100,0
|
|
20240109,141100,69620700,98100,98100,98100,98100,1
|
|
20240109,141000,69522600,98100,98100,98100,98100,4
|
|
20240109,140900,69130200,98100,98100,98100,98100,0
|
|
20240109,140800,69130200,98100,98100,98100,98100,0
|
|
20240109,140700,69130200,98100,98100,98100,98100,0
|
|
20240109,140600,69130200,98100,98100,98100,98100,0
|
|
20240109,140500,69130200,98100,98100,98100,98100,0
|
|
20240109,140400,69130200,98100,98100,98100,98100,0
|
|
20240109,140300,69130200,98100,98100,98100,98100,0
|
|
20240109,140200,69130200,98100,98100,98100,98100,0
|
|
20240109,140100,69130200,98100,98100,98100,98100,0
|
|
20240109,140000,69130200,98100,98100,98100,98100,0
|
|
20240109,135900,69130200,98100,98100,98100,98100,0
|
|
20240109,135800,69130200,98100,98100,98100,98100,0
|
|
20240109,135700,69130200,98100,98100,98100,98100,0
|
|
20240109,135600,69130200,98100,98100,98100,98100,0
|
|
20240109,135500,69130200,98100,98100,98100,98100,1
|
|
20240109,135400,69032100,98100,98100,98100,98100,1
|
|
20240109,135300,68934000,98300,98300,98300,98300,2
|
|
20240109,135200,68737400,98300,98300,98300,98300,0
|
|
20240109,135100,68737400,98300,98300,98300,98300,0
|
|
20240109,135000,68737400,98300,98300,98300,98300,0
|
|
20240109,134900,68737400,98300,98300,98300,98300,1
|
|
20240109,134800,68639100,98400,98400,98400,98400,0
|
|
20240109,134700,68639100,98400,98400,98400,98400,0
|
|
20240109,134600,68639100,98400,98400,98400,98400,1
|
|
20240109,134500,68540700,98400,98400,98400,98400,1
|
|
20240109,134400,68442300,98400,98400,98400,98400,0
|
|
20240109,134300,68442300,98400,98400,98400,98400,0
|
|
20240109,134200,68442300,98400,98400,98400,98400,1
|
|
20240109,134100,68343900,98400,98400,98400,98400,1
|
|
20240109,134000,68245500,98400,98400,98400,98400,0
|
|
20240109,133900,68245500,98400,98400,98400,98400,1
|
|
20240109,133800,68147100,98400,98400,98400,98400,0
|
|
20240109,133700,68147100,98400,98400,98400,98400,0
|
|
20240109,133600,68147100,98400,98400,98400,98400,31
|
|
20240109,133500,65096700,98300,98300,98300,98300,0
|
|
20240109,133400,65096700,98300,98300,98300,98300,0
|
|
20240109,133300,65096700,98300,98300,98300,98300,0
|
|
20240109,133200,65096700,98300,98300,98300,98300,1
|
|
20240109,133100,64998400,98300,98300,98300,98300,28
|
|
20240109,133000,62246000,98400,98400,98400,98400,0
|
|
20240109,132900,62246000,98400,98400,98400,98400,0
|
|
20240109,132800,62246000,98400,98400,98400,98400,2
|
|
20240109,132700,62049200,98400,98400,98400,98400,0
|
|
20240109,132600,62049200,98400,98400,98400,98400,0
|
|
20240109,132500,62049200,98400,98400,98400,98400,2
|
|
20240109,132400,61852400,98300,98300,98300,98300,20
|
|
20240109,132300,59886400,98300,98300,98300,98300,0
|
|
20240109,132200,59886400,98300,98400,98400,98300,19
|
|
20240109,132100,58018600,98300,98300,98300,98300,0
|
|
20240109,132000,58018600,98300,98300,98300,98300,0
|
|
20240109,131900,58018600,98300,98300,98300,98300,0
|
|
20240109,131800,58018600,98300,98300,98300,98300,0
|
|
20240109,131700,58018600,98300,98300,98300,98300,9
|
|
20240109,131600,57133900,98300,98300,98300,98300,0
|
|
20240109,131500,57133900,98300,98300,98300,98300,12
|
|
20240109,131400,55954300,98500,98500,98500,98500,1
|
|
20240109,131300,55855800,98500,98500,98500,98500,1
|
|
20240109,131200,55757300,98400,98400,98400,98400,0
|
|
20240109,131100,55757300,98400,98400,98400,98400,1
|
|
20240109,131000,55658900,98400,98400,98400,98400,1
|
|
20240109,130900,55560500,98400,98400,98400,98400,6
|
|
20240109,130800,54970100,98400,98400,98400,98400,0
|
|
20240109,130700,54970100,98400,98400,98400,98400,2
|
|
20240109,130600,54773300,98400,98400,98400,98400,0
|
|
20240109,130500,54773300,98400,98400,98400,98400,0
|
|
20240109,130400,54773300,98400,98400,98400,98400,2
|
|
20240109,130300,54576500,98300,98300,98300,98300,1
|
|
20240109,130200,54478200,98300,98300,98300,98300,7
|
|
20240109,130100,53790100,98200,98200,98200,98200,0
|
|
20240109,130000,53790100,98200,98200,98200,98200,0
|
|
20240109,125900,53790100,98200,98200,98200,98200,0
|
|
20240109,125800,53790100,98200,98200,98200,98200,0
|
|
20240109,125700,53790100,98200,98200,98200,98200,19
|
|
20240109,125600,51924300,98200,98200,98200,98200,2
|
|
20240109,125500,51727900,98200,98200,98200,98200,0
|
|
20240109,125400,51727900,98200,98200,98200,98200,0
|
|
20240109,125300,51727900,98200,98200,98200,98200,1
|
|
20240109,125200,51629700,98100,98100,98100,98100,0
|
|
20240109,125100,51629700,98100,98100,98100,98100,0
|
|
20240109,125000,51629700,98100,98100,98100,98100,1
|
|
20240109,124900,51531600,98100,98100,98100,98100,0
|
|
20240109,124800,51531600,98100,98100,98100,98100,0
|
|
20240109,124700,51531600,98100,98100,98100,98100,0
|
|
20240109,124600,51531600,98100,98100,98100,98100,0
|
|
20240109,124500,51531600,98100,98100,98100,98100,0
|
|
20240109,124400,51531600,98100,98100,98100,98100,1
|
|
20240109,124300,51433500,98200,98200,98200,98200,0
|
|
20240109,124200,51433500,98200,98200,98200,98200,2
|
|
20240109,124100,51237100,98200,98200,98200,98200,0
|
|
20240109,124000,51237100,98200,98200,98200,98200,0
|
|
20240109,123900,51237100,98200,98200,98200,98200,1
|
|
20240109,123800,51138900,98100,98100,98100,98100,0
|
|
20240109,123700,51138900,98100,98100,98100,98100,0
|
|
20240109,123600,51138900,98100,98100,98100,98100,1
|
|
20240109,123500,51040800,98100,98100,98100,98100,1
|
|
20240109,123400,50942700,98000,98000,98000,98000,0
|
|
20240109,123300,50942700,98000,98000,98000,98000,0
|
|
20240109,123200,50942700,98000,98000,98000,98000,0
|
|
20240109,123100,50942700,98000,98000,98000,98000,0
|
|
20240109,123000,50942700,98000,98000,98000,98000,0
|
|
20240109,122900,50942700,98000,98000,98000,98000,0
|
|
20240109,122800,50942700,98000,98000,98000,98000,4
|
|
20240109,122700,50550700,98000,98000,98000,98000,0
|
|
20240109,122600,50550700,98000,98000,98000,98000,0
|
|
20240109,122500,50550700,98000,98000,98000,98000,0
|
|
20240109,122400,50550700,98000,98000,98000,98000,0
|
|
20240109,122300,50550700,98000,98000,98000,98000,0
|
|
20240109,122200,50550700,98000,98000,98000,98000,0
|
|
20240109,122100,50550700,98000,98000,98000,98000,2
|
|
20240109,122000,50354700,98000,98000,98000,98000,0
|
|
20240109,121900,50354700,98000,98000,98000,98000,0
|
|
20240109,121800,50354700,98000,98000,98000,98000,1
|
|
20240109,121700,50256700,97900,97900,97900,97900,0
|
|
20240109,121600,50256700,97900,97900,97900,97900,0
|
|
20240109,121500,50256700,97900,97900,97900,97900,0
|
|
20240109,121400,50256700,97900,97900,97900,97900,1
|
|
20240109,121300,50158800,97900,97900,97900,97900,0
|
|
20240109,121200,50158800,97900,97900,97900,97900,0
|
|
20240109,121100,50158800,97900,97900,97900,97900,1
|
|
20240109,121000,50060900,97900,97900,97900,97900,0
|
|
20240109,120900,50060900,97900,97900,97900,97900,0
|
|
20240109,120800,50060900,97900,97900,97900,97900,0
|
|
20240109,120700,50060900,97900,97900,97900,97900,1
|
|
20240109,120600,49963000,97900,97900,97900,97900,0
|
|
20240109,120500,49963000,97900,97900,97900,97900,0
|
|
20240109,120400,49963000,97900,97900,97900,97900,0
|
|
20240109,120300,49963000,97900,97900,97900,97900,1
|
|
20240109,120200,49865100,97900,97900,97900,97900,0
|
|
20240109,120100,49865100,97900,97900,97900,97900,0
|
|
20240109,120000,49865100,97900,97900,97900,97900,1
|
|
20240109,115900,49767200,97900,97900,97900,97900,0
|
|
20240109,115800,49767200,97900,97900,97900,97900,0
|
|
20240109,115700,49767200,97900,97900,97900,97900,0
|
|
20240109,115600,49767200,97900,97900,97900,97900,1
|
|
20240109,115500,49669300,97900,97900,97900,97900,1
|
|
20240109,115400,49571400,97900,97900,97900,97900,0
|
|
20240109,115300,49571400,97900,97900,97900,97900,1
|
|
20240109,115200,49473500,97900,97900,97900,97900,0
|
|
20240109,115100,49473500,97900,97900,97900,97900,0
|
|
20240109,115000,49473500,97900,97900,97900,97900,0
|
|
20240109,114900,49473500,97900,97900,97900,97900,1
|
|
20240109,114800,49375600,97900,97900,97900,97900,0
|
|
20240109,114700,49375600,97900,97900,97900,97900,0
|
|
20240109,114600,49375600,97900,97900,97900,97900,1
|
|
20240109,114500,49277700,97900,97900,97900,97900,0
|
|
20240109,114400,49277700,97900,97900,97900,97900,0
|
|
20240109,114300,49277700,97900,97900,97900,97900,0
|
|
20240109,114200,49277700,97900,97900,97900,97900,1
|
|
20240109,114100,49179800,98200,98200,98200,98200,0
|
|
20240109,114000,49179800,98200,98200,98200,98200,0
|
|
20240109,113900,49179800,98200,98200,98200,98200,1
|
|
20240109,113800,49081600,98200,98200,98200,98200,0
|
|
20240109,113700,49081600,98200,98200,98200,98200,0
|
|
20240109,113600,49081600,98200,98200,98200,98200,0
|
|
20240109,113500,49081600,98200,98200,98200,98200,1
|
|
20240109,113400,48983400,98200,98200,98200,98200,0
|
|
20240109,113300,48983400,98200,98200,98200,98200,0
|
|
20240109,113200,48983400,98200,98200,98200,98200,1
|
|
20240109,113100,48885200,98200,98200,98200,98200,0
|
|
20240109,113000,48885200,98200,98200,98200,98200,0
|
|
20240109,112900,48885200,98200,98200,98200,98200,1
|
|
20240109,112800,48787000,98200,98200,98200,98200,1
|
|
20240109,112700,48688800,98200,98200,98200,98200,0
|
|
20240109,112600,48688800,98200,98200,98200,98200,0
|
|
20240109,112500,48688800,98200,98200,98200,98200,2
|
|
20240109,112400,48492400,98200,98200,98200,98200,0
|
|
20240109,112300,48492400,98200,98200,98200,98200,0
|
|
20240109,112200,48492400,98200,98200,98200,98200,1
|
|
20240109,112100,48394200,98200,98200,98200,98200,1
|
|
20240109,112000,48296000,98200,98200,98200,98200,0
|
|
20240109,111900,48296000,98200,98200,98200,98200,0
|
|
20240109,111800,48296000,98200,98200,98200,98200,1
|
|
20240109,111700,48197800,98200,98200,98200,98200,0
|
|
20240109,111600,48197800,98200,98200,98200,98200,0
|
|
20240109,111500,48197800,98200,98200,98200,98200,1
|
|
20240109,111400,48099600,98200,98200,98200,98200,1
|
|
20240109,111300,48001400,98200,98200,98200,98200,0
|
|
20240109,111200,48001400,98200,98200,98200,98200,0
|
|
20240109,111100,48001400,98200,98200,98200,98200,0
|
|
20240109,111000,48001400,98200,98200,98200,98200,1
|
|
20240109,110900,47903200,98200,98200,98200,98200,0
|
|
20240109,110800,47903200,98200,98200,98200,98200,0
|
|
20240109,110700,47903200,98200,98200,98200,98200,1
|
|
20240109,110600,47805000,98200,98200,98200,98200,0
|
|
20240109,110500,47805000,98200,98200,98200,98200,0
|
|
20240109,110400,47805000,98200,98200,98200,98200,1
|
|
20240109,110300,47706800,98200,98200,98200,98200,1
|
|
20240109,110200,47608600,98200,98200,98200,98200,0
|
|
20240109,110100,47608600,98200,98200,98200,98200,0
|
|
20240109,110000,47608600,98200,98100,98200,98100,4
|
|
20240109,105900,47215900,98200,98200,98200,98200,0
|
|
20240109,105800,47215900,98200,98200,98200,98200,3
|
|
20240109,105700,46921300,98200,98200,98200,98200,0
|
|
20240109,105600,46921300,98200,98100,98200,98100,11
|
|
20240109,105500,45841400,97900,97900,97900,97900,0
|
|
20240109,105400,45841400,97900,97900,97900,97900,10
|
|
20240109,105300,44862400,97900,97900,97900,97900,1
|
|
20240109,105200,44764500,97900,97900,97900,97900,0
|
|
20240109,105100,44764500,97900,97900,97900,97900,0
|
|
20240109,105000,44764500,97900,97900,97900,97900,0
|
|
20240109,104900,44764500,97900,97700,97900,97700,23
|
|
20240109,104800,42513800,97700,97700,97700,97700,0
|
|
20240109,104700,42513800,97700,97700,97700,97700,0
|
|
20240109,104600,42513800,97700,97700,97700,97700,1
|
|
20240109,104500,42416100,97700,97700,97700,97700,2
|
|
20240109,104400,42220700,97700,97700,97700,97700,0
|
|
20240109,104300,42220700,97700,97700,97700,97700,2
|
|
20240109,104200,42025300,97800,97800,97800,97800,4
|
|
20240109,104100,41634100,97800,97800,97800,97800,0
|
|
20240109,104000,41634100,97800,97800,97800,97800,0
|
|
20240109,103900,41634100,97800,97800,97800,97800,22
|
|
20240109,103800,39482500,97600,97600,97600,97600,0
|
|
20240109,103700,39482500,97600,97600,97600,97600,0
|
|
20240109,103600,39482500,97600,97600,97600,97600,0
|
|
20240109,103500,39482500,97600,97600,97600,97600,0
|
|
20240109,103400,39482500,97600,97600,97600,97600,0
|
|
20240109,103300,39482500,97600,97600,97600,97600,0
|
|
20240109,103200,39482500,97600,97600,97600,97600,0
|
|
20240109,103100,39482500,97600,97600,97600,97600,0
|
|
20240109,103000,39482500,97600,97600,97600,97600,0
|
|
20240109,102900,39482500,97600,97600,97600,97600,0
|
|
20240109,102800,39482500,97600,97600,97600,97600,1
|
|
20240109,102700,39384900,97700,97700,97700,97700,0
|
|
20240109,102600,39384900,97700,97700,97700,97700,67
|
|
20240109,102500,32839000,97700,97700,97700,97700,0
|
|
20240109,102400,32839000,97700,97700,97700,97700,0
|
|
20240109,102300,32839000,97700,97700,97700,97700,0
|
|
20240109,102200,32839000,97700,97700,97700,97700,0
|
|
20240109,102100,32839000,97700,97700,97700,97700,0
|
|
20240109,102000,32839000,97700,97700,97700,97700,0
|
|
20240109,101900,32839000,97700,97700,97700,97700,6
|
|
20240109,101800,32252800,97700,97700,97700,97700,0
|
|
20240109,101700,32252800,97700,97700,97700,97700,0
|
|
20240109,101600,32252800,97700,97700,97700,97700,11
|
|
20240109,101500,31178100,97700,97800,97800,97700,167
|
|
20240109,101400,14861300,97800,97800,97800,97800,0
|
|
20240109,101300,14861300,97800,97800,97800,97800,1
|
|
20240109,101200,14763500,97800,97800,97800,97800,0
|
|
20240109,101100,14763500,97800,97800,97800,97800,0
|
|
20240109,101000,14763500,97800,97800,97800,97800,1
|
|
20240109,100900,14665700,97800,97800,97800,97800,3
|
|
20240109,100800,14372300,97800,97800,97800,97800,0
|
|
20240109,100700,14372300,97800,97800,97800,97800,0
|
|
20240109,100600,14372300,97800,97800,97800,97800,0
|
|
20240109,100500,14372300,97800,97800,97800,97800,0
|
|
20240109,100400,14372300,97800,97800,97800,97800,0
|
|
20240109,100300,14372300,97800,97800,97800,97800,2
|
|
20240109,100200,14176700,97900,97900,97900,97900,1
|
|
20240109,100100,14078800,98100,98100,98100,98100,0
|
|
20240109,100000,14078800,98100,98100,98100,98100,1
|
|
20240109,095900,13980700,98100,98100,98100,98100,0
|
|
20240109,095800,13980700,98100,98000,98100,98000,10
|
|
20240109,095700,12999800,98100,98100,98100,98100,0
|
|
20240109,095600,12999800,98100,98100,98100,98100,1
|
|
20240109,095500,12901700,98100,98100,98100,98100,2
|
|
20240109,095400,12705500,98100,98100,98100,98100,1
|
|
20240109,095300,12607400,98200,98200,98200,98200,1
|
|
20240109,095200,12509200,98100,98100,98100,98100,0
|
|
20240109,095100,12509200,98100,98100,98100,98100,0
|
|
20240109,095000,12509200,98100,98100,98100,98100,3
|
|
20240109,094900,12214900,98000,98000,98000,98000,1
|
|
20240109,094800,12116900,97700,97700,97700,97700,0
|
|
20240109,094700,12116900,97700,97700,97700,97700,0
|
|
20240109,094600,12116900,97700,97700,97700,97700,0
|
|
20240109,094500,12116900,97700,97700,97700,97700,0
|
|
20240109,094400,12116900,97700,97700,97700,97700,0
|
|
20240109,094300,12116900,97700,97700,97700,97700,0
|
|
20240109,094200,12116900,97700,97700,97700,97700,0
|
|
20240109,094100,12116900,97700,97700,97700,97700,0
|
|
20240109,094000,12116900,97700,97700,97700,97700,0
|
|
20240109,093900,12116900,97700,97700,97700,97700,0
|
|
20240109,093800,12116900,97700,97700,97700,97700,0
|
|
20240109,093700,12116900,97700,97700,97700,97700,0
|
|
20240109,093600,12116900,97700,97700,97700,97700,0
|
|
20240109,093500,12116900,97700,97700,97700,97700,0
|
|
20240109,093400,12116900,97700,97800,97800,97700,49
|
|
20240109,093300,7329300,97800,97800,97800,97800,0
|
|
20240109,093200,7329300,97800,97800,97800,97800,0
|
|
20240109,093100,7329300,97800,97800,97800,97800,0
|
|
20240109,093000,7329300,97800,97800,97800,97800,0
|
|
20240109,092900,7329300,97800,97800,97800,97800,0
|
|
20240109,092800,7329300,97800,97800,97800,97800,0
|
|
20240109,092700,7329300,97800,97800,97800,97800,0
|
|
20240109,092600,7329300,97800,97800,97800,97800,0
|
|
20240109,092500,7329300,97800,97800,97800,97800,0
|
|
20240109,092400,7329300,97800,97800,97800,97800,5
|
|
20240109,092300,6840300,97700,97700,97700,97700,0
|
|
20240109,092200,6840300,97700,97700,97700,97700,0
|
|
20240109,092100,6840300,97700,97700,97700,97700,0
|
|
20240109,092000,6840300,97700,97700,97700,97700,0
|
|
20240109,091900,6840300,97700,97700,97700,97700,0
|
|
20240109,091800,6840300,97700,97700,97700,97700,50
|
|
20240109,091700,1955300,98300,98300,98300,98300,2
|
|
20240109,091600,1758700,97700,97700,97700,97700,0
|
|
20240109,091500,1758700,97700,97700,97700,97700,0
|
|
20240109,091400,1758700,97700,97700,97700,97700,0
|
|
20240109,091300,1758700,97700,97700,97700,97700,0
|
|
20240109,091200,1758700,97700,97700,97700,97700,0
|
|
20240109,091100,1758700,97700,97700,97700,97700,6
|
|
20240109,091000,1172500,97700,97700,97700,97700,0
|
|
20240109,090900,1172500,97700,97700,97700,97700,11
|
|
20240109,090800,97800,97800,97800,97800,97800,0
|
|
20240109,090700,97800,97800,97800,97800,97800,1
|
|
20240109,090600,0,97700,97700,97700,97700,0
|
|
20240109,090500,0,97700,97700,97700,97700,0
|
|
20240109,090400,0,97700,97700,97700,97700,0
|
|
20240109,090300,0,97700,97700,97700,97700,0
|
|
20240109,090200,0,97700,97700,97700,97700,0
|
|
20240109,090100,0,97700,97700,97700,97700,0
|
|
20240109,090000,0,97700,97700,97700,97700,0
|