679 lines
34 KiB
CSV
679 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201600,158032400,98300,98300,98300,98300,99
|
|
20240116,201500,158032400,98300,98300,98300,98300,0
|
|
20240116,201400,158032400,98300,98300,98300,98300,0
|
|
20240116,201300,158032400,98300,98300,98300,98300,0
|
|
20240116,201200,158032400,98300,98300,98300,98300,0
|
|
20240116,201100,158032400,98300,98300,98300,98300,0
|
|
20240116,201000,158032400,98300,98300,98300,98300,0
|
|
20240116,200900,158032400,98300,98300,98300,98300,0
|
|
20240116,200800,158032400,98300,98300,98300,98300,0
|
|
20240116,200700,158032400,98300,98300,98300,98300,0
|
|
20240116,200600,158032400,98300,98300,98300,98300,0
|
|
20240116,200500,158032400,98300,98300,98300,98300,0
|
|
20240116,200400,158032400,98300,98300,98300,98300,0
|
|
20240116,200300,158032400,98300,98300,98300,98300,0
|
|
20240116,200200,158032400,98300,98300,98300,98300,0
|
|
20240116,200100,158032400,98300,98300,98300,98300,0
|
|
20240116,200000,158032400,98300,98300,98300,98300,0
|
|
20240116,195900,158032400,98300,98300,98300,98300,0
|
|
20240116,195800,158032400,98300,98300,98300,98300,0
|
|
20240116,195700,158032400,98300,98300,98300,98300,0
|
|
20240116,195600,158032400,98300,98300,98300,98300,0
|
|
20240116,195500,158032400,98300,98300,98300,98300,0
|
|
20240116,195400,158032400,98300,98300,98300,98300,0
|
|
20240116,195300,158032400,98300,98300,98300,98300,0
|
|
20240116,195200,158032400,98300,98300,98300,98300,0
|
|
20240116,195100,158032400,98300,98300,98300,98300,0
|
|
20240116,195000,158032400,98300,98300,98300,98300,0
|
|
20240116,194900,158032400,98300,98300,98300,98300,0
|
|
20240116,194800,158032400,98300,98300,98300,98300,0
|
|
20240116,194700,158032400,98300,98300,98300,98300,0
|
|
20240116,194600,158032400,98300,98300,98300,98300,99
|
|
20240116,194500,158032400,98300,98300,98300,98300,0
|
|
20240116,194400,158032400,98300,98300,98300,98300,0
|
|
20240116,194300,158032400,98300,98300,98300,98300,0
|
|
20240116,194200,158032400,98300,98300,98300,98300,0
|
|
20240116,194100,158032400,98300,98300,98300,98300,0
|
|
20240116,194000,158032400,98300,98300,98300,98300,0
|
|
20240116,193900,158032400,98300,98300,98300,98300,0
|
|
20240116,193800,158032400,98300,98300,98300,98300,0
|
|
20240116,193700,158032400,98300,98300,98300,98300,0
|
|
20240116,193600,158032400,98300,98300,98300,98300,0
|
|
20240116,193500,158032400,98300,98300,98300,98300,0
|
|
20240116,193400,158032400,98300,98300,98300,98300,0
|
|
20240116,193300,158032400,98300,98300,98300,98300,0
|
|
20240116,193200,158032400,98300,98300,98300,98300,0
|
|
20240116,193100,158032400,98300,98300,98300,98300,0
|
|
20240116,193000,158032400,98300,98300,98300,98300,0
|
|
20240116,192900,158032400,98300,98300,98300,98300,0
|
|
20240116,192800,158032400,98300,98300,98300,98300,0
|
|
20240116,192700,158032400,98300,98300,98300,98300,0
|
|
20240116,192600,158032400,98300,98300,98300,98300,0
|
|
20240116,192500,158032400,98300,98300,98300,98300,0
|
|
20240116,192400,158032400,98300,98300,98300,98300,0
|
|
20240116,192300,158032400,98300,98300,98300,98300,0
|
|
20240116,192200,158032400,98300,98300,98300,98300,0
|
|
20240116,192100,158032400,98300,98300,98300,98300,0
|
|
20240116,192000,158032400,98300,98300,98300,98300,0
|
|
20240116,191900,158032400,98300,98300,98300,98300,0
|
|
20240116,191800,158032400,98300,98300,98300,98300,0
|
|
20240116,191700,158032400,98300,98300,98300,98300,0
|
|
20240116,191600,158032400,98300,98300,98300,98300,99
|
|
20240116,191500,158032400,98300,98300,98300,98300,0
|
|
20240116,191400,158032400,98300,98300,98300,98300,0
|
|
20240116,191300,158032400,98300,98300,98300,98300,0
|
|
20240116,191200,158032400,98300,98300,98300,98300,0
|
|
20240116,191100,158032400,98300,98300,98300,98300,0
|
|
20240116,191000,158032400,98300,98300,98300,98300,0
|
|
20240116,190900,158032400,98300,98300,98300,98300,0
|
|
20240116,190800,158032400,98300,98300,98300,98300,0
|
|
20240116,190700,158032400,98300,98300,98300,98300,0
|
|
20240116,190600,158032400,98300,98300,98300,98300,0
|
|
20240116,190500,158032400,98300,98300,98300,98300,0
|
|
20240116,190400,158032400,98300,98300,98300,98300,0
|
|
20240116,190300,158032400,98300,98300,98300,98300,0
|
|
20240116,190200,158032400,98300,98300,98300,98300,0
|
|
20240116,190100,158032400,98300,98300,98300,98300,0
|
|
20240116,190000,158032400,98300,98300,98300,98300,0
|
|
20240116,185900,158032400,98300,98300,98300,98300,0
|
|
20240116,185800,158032400,98300,98300,98300,98300,0
|
|
20240116,185700,158032400,98300,98300,98300,98300,0
|
|
20240116,185600,158032400,98300,98300,98300,98300,0
|
|
20240116,185500,158032400,98300,98300,98300,98300,0
|
|
20240116,185400,158032400,98300,98300,98300,98300,0
|
|
20240116,185300,158032400,98300,98300,98300,98300,0
|
|
20240116,185200,158032400,98300,98300,98300,98300,0
|
|
20240116,185100,158032400,98300,98300,98300,98300,0
|
|
20240116,185000,158032400,98300,98300,98300,98300,0
|
|
20240116,184900,158032400,98300,98300,98300,98300,0
|
|
20240116,184800,158032400,98300,98300,98300,98300,0
|
|
20240116,184700,158032400,98300,98300,98300,98300,0
|
|
20240116,184600,158032400,98300,98300,98300,98300,99
|
|
20240116,184500,158032400,98300,98300,98300,98300,0
|
|
20240116,184400,158032400,98300,98300,98300,98300,0
|
|
20240116,184300,158032400,98300,98300,98300,98300,0
|
|
20240116,184200,158032400,98300,98300,98300,98300,0
|
|
20240116,184100,158032400,98300,98300,98300,98300,0
|
|
20240116,184000,158032400,98300,98300,98300,98300,0
|
|
20240116,183900,158032400,98300,98300,98300,98300,0
|
|
20240116,183800,158032400,98300,98300,98300,98300,0
|
|
20240116,183700,158032400,98300,98300,98300,98300,0
|
|
20240116,183600,158032400,98300,98300,98300,98300,0
|
|
20240116,183500,158032400,98300,98300,98300,98300,0
|
|
20240116,183400,158032400,98300,98300,98300,98300,0
|
|
20240116,183300,158032400,98300,98300,98300,98300,0
|
|
20240116,183200,158032400,98300,98300,98300,98300,0
|
|
20240116,183100,158032400,98300,98300,98300,98300,0
|
|
20240116,183000,158032400,98300,98300,98300,98300,0
|
|
20240116,182900,158032400,98300,98300,98300,98300,0
|
|
20240116,182800,158032400,98300,98300,98300,98300,0
|
|
20240116,182700,158032400,98300,98300,98300,98300,0
|
|
20240116,182600,158032400,98300,98300,98300,98300,0
|
|
20240116,182500,158032400,98300,98300,98300,98300,0
|
|
20240116,182400,158032400,98300,98300,98300,98300,0
|
|
20240116,182300,158032400,98300,98300,98300,98300,0
|
|
20240116,182200,158032400,98300,98300,98300,98300,0
|
|
20240116,182100,158032400,98300,98300,98300,98300,0
|
|
20240116,182000,158032400,98300,98300,98300,98300,0
|
|
20240116,181900,158032400,98300,98300,98300,98300,0
|
|
20240116,181800,158032400,98300,98300,98300,98300,0
|
|
20240116,181700,158032400,98300,98300,98300,98300,0
|
|
20240116,181600,158032400,98300,98300,98300,98300,99
|
|
20240116,181500,158032400,98300,98300,98300,98300,0
|
|
20240116,181400,158032400,98300,98300,98300,98300,0
|
|
20240116,181300,158032400,98300,98300,98300,98300,0
|
|
20240116,181200,158032400,98300,98300,98300,98300,0
|
|
20240116,181100,158032400,98300,98300,98300,98300,0
|
|
20240116,181000,158032400,98300,98300,98300,98300,0
|
|
20240116,180900,158032400,98300,98300,98300,98300,0
|
|
20240116,180800,158032400,98300,98300,98300,98300,0
|
|
20240116,180700,158032400,98300,98300,98300,98300,0
|
|
20240116,180600,158032400,98300,98300,98300,98300,0
|
|
20240116,180500,158032400,98300,98300,98300,98300,0
|
|
20240116,180400,158032400,98300,98300,98300,98300,0
|
|
20240116,180300,158032400,98300,98300,98300,98300,0
|
|
20240116,180200,158032400,98300,98300,98300,98300,0
|
|
20240116,180100,158032400,98300,98300,98300,98300,0
|
|
20240116,180000,158032400,98300,98300,98300,98300,0
|
|
20240116,175900,158032400,98300,98300,98300,98300,0
|
|
20240116,175800,158032400,98300,98300,98300,98300,0
|
|
20240116,175700,158032400,98300,98300,98300,98300,0
|
|
20240116,175600,158032400,98300,98300,98300,98300,0
|
|
20240116,175500,158032400,98300,98300,98300,98300,0
|
|
20240116,175400,158032400,98300,98300,98300,98300,0
|
|
20240116,175300,158032400,98300,98300,98300,98300,0
|
|
20240116,175200,158032400,98300,98300,98300,98300,0
|
|
20240116,175100,158032400,98300,98300,98300,98300,0
|
|
20240116,175000,158032400,98300,98300,98300,98300,0
|
|
20240116,174900,158032400,98300,98300,98300,98300,0
|
|
20240116,174800,158032400,98300,98300,98300,98300,0
|
|
20240116,174700,158032400,98300,98300,98300,98300,0
|
|
20240116,174600,158032400,98300,98300,98300,98300,99
|
|
20240116,174500,158032400,98300,98300,98300,98300,0
|
|
20240116,174400,158032400,98300,98300,98300,98300,0
|
|
20240116,174300,158032400,98300,98300,98300,98300,0
|
|
20240116,174200,158032400,98300,98300,98300,98300,0
|
|
20240116,174100,158032400,98300,98300,98300,98300,0
|
|
20240116,174000,158032400,98300,98300,98300,98300,0
|
|
20240116,173900,158032400,98300,98300,98300,98300,0
|
|
20240116,173800,158032400,98300,98300,98300,98300,0
|
|
20240116,173700,158032400,98300,98300,98300,98300,0
|
|
20240116,173600,158032400,98300,98300,98300,98300,0
|
|
20240116,173500,158032400,98300,98300,98300,98300,0
|
|
20240116,173400,158032400,98300,98300,98300,98300,0
|
|
20240116,173300,158032400,98300,98300,98300,98300,0
|
|
20240116,173200,158032400,98300,98300,98300,98300,0
|
|
20240116,173100,158032400,98300,98300,98300,98300,0
|
|
20240116,173000,158032400,98300,98300,98300,98300,0
|
|
20240116,172900,158032400,98300,98300,98300,98300,0
|
|
20240116,172800,158032400,98300,98300,98300,98300,0
|
|
20240116,172700,158032400,98300,98300,98300,98300,0
|
|
20240116,172600,158032400,98300,98300,98300,98300,0
|
|
20240116,172500,158032400,98300,98300,98300,98300,0
|
|
20240116,172400,158032400,98300,98300,98300,98300,0
|
|
20240116,172300,158032400,98300,98300,98300,98300,0
|
|
20240116,172200,158032400,98300,98300,98300,98300,0
|
|
20240116,172100,158032400,98300,98300,98300,98300,0
|
|
20240116,172000,158032400,98300,98300,98300,98300,0
|
|
20240116,171900,158032400,98300,98300,98300,98300,0
|
|
20240116,171800,158032400,98300,98300,98300,98300,0
|
|
20240116,171700,158032400,98300,98300,98300,98300,0
|
|
20240116,171600,158032400,98300,98300,98300,98300,99
|
|
20240116,171500,158032400,98300,98300,98300,98300,0
|
|
20240116,171400,158032400,98300,98300,98300,98300,0
|
|
20240116,171300,158032400,98300,98300,98300,98300,0
|
|
20240116,171200,158032400,98300,98300,98300,98300,0
|
|
20240116,171100,158032400,98300,98300,98300,98300,0
|
|
20240116,171000,158032400,98300,98300,98300,98300,0
|
|
20240116,170900,158032400,98300,98300,98300,98300,0
|
|
20240116,170800,158032400,98300,98300,98300,98300,0
|
|
20240116,170700,158032400,98300,98300,98300,98300,0
|
|
20240116,170600,158032400,98300,98300,98300,98300,0
|
|
20240116,170500,158032400,98300,98300,98300,98300,0
|
|
20240116,170400,158032400,98300,98300,98300,98300,0
|
|
20240116,170300,158032400,98300,98300,98300,98300,0
|
|
20240116,170200,158032400,98300,98300,98300,98300,0
|
|
20240116,170100,158032400,98300,98300,98300,98300,0
|
|
20240116,170000,158032400,98300,98300,98300,98300,0
|
|
20240116,165900,158032400,98300,98300,98300,98300,0
|
|
20240116,165800,158032400,98300,98300,98300,98300,0
|
|
20240116,165700,158032400,98300,98300,98300,98300,0
|
|
20240116,165600,158032400,98300,98300,98300,98300,0
|
|
20240116,165500,158032400,98300,98300,98300,98300,0
|
|
20240116,165400,158032400,98300,98300,98300,98300,0
|
|
20240116,165300,158032400,98300,98300,98300,98300,0
|
|
20240116,165200,158032400,98300,98300,98300,98300,0
|
|
20240116,165100,158032400,98300,98300,98300,98300,0
|
|
20240116,165000,158032400,98300,98300,98300,98300,0
|
|
20240116,164900,158032400,98300,98300,98300,98300,0
|
|
20240116,164800,158032400,98300,98300,98300,98300,0
|
|
20240116,164700,158032400,98300,98300,98300,98300,0
|
|
20240116,164600,158032400,98300,98300,98300,98300,99
|
|
20240116,164500,158032400,98300,98300,98300,98300,0
|
|
20240116,164400,158032400,98300,98300,98300,98300,0
|
|
20240116,164300,158032400,98300,98300,98300,98300,0
|
|
20240116,164200,158032400,98300,98300,98300,98300,0
|
|
20240116,164100,158032400,98300,98300,98300,98300,0
|
|
20240116,164000,158032400,98300,98300,98300,98300,0
|
|
20240116,163900,158032400,98300,98300,98300,98300,0
|
|
20240116,163800,158032400,98300,98300,98300,98300,0
|
|
20240116,163700,158032400,98300,98300,98300,98300,0
|
|
20240116,163600,158032400,98300,98300,98300,98300,0
|
|
20240116,163500,158032400,98300,98300,98300,98300,0
|
|
20240116,163400,158032400,98300,98300,98300,98300,0
|
|
20240116,163300,158032400,98300,98300,98300,98300,0
|
|
20240116,163200,158032400,98300,98300,98300,98300,0
|
|
20240116,163100,158032400,98300,98300,98300,98300,0
|
|
20240116,163000,158032400,98300,98300,98300,98300,0
|
|
20240116,162900,158032400,98300,98300,98300,98300,0
|
|
20240116,162800,158032400,98300,98300,98300,98300,0
|
|
20240116,162700,158032400,98300,98300,98300,98300,0
|
|
20240116,162600,158032400,98300,98300,98300,98300,0
|
|
20240116,162500,158032400,98300,98300,98300,98300,0
|
|
20240116,162400,158032400,98300,98300,98300,98300,0
|
|
20240116,162300,158032400,98300,98300,98300,98300,0
|
|
20240116,162200,158032400,98300,98300,98300,98300,0
|
|
20240116,162100,158032400,98300,98300,98300,98300,0
|
|
20240116,162000,158032400,98300,98300,98300,98300,0
|
|
20240116,161900,158032400,98300,98300,98300,98300,0
|
|
20240116,161800,158032400,98300,98300,98300,98300,0
|
|
20240116,161700,158032400,98300,98300,98300,98300,0
|
|
20240116,161600,158032400,98300,98300,98300,98300,99
|
|
20240116,161500,158032400,98300,98300,98300,98300,0
|
|
20240116,161400,158032400,98300,98300,98300,98300,0
|
|
20240116,161300,158032400,98300,98300,98300,98300,0
|
|
20240116,161200,158032400,98300,98300,98300,98300,0
|
|
20240116,161100,158032400,98300,98300,98300,98300,0
|
|
20240116,161000,158032400,98300,98300,98300,98300,0
|
|
20240116,160900,158032400,98300,98300,98300,98300,0
|
|
20240116,160800,158032400,98300,98300,98300,98300,0
|
|
20240116,160700,158032400,98300,98300,98300,98300,0
|
|
20240116,160600,158032400,98300,98300,98300,98300,0
|
|
20240116,160500,158032400,98300,98300,98300,98300,0
|
|
20240116,160400,158032400,98300,98300,98300,98300,0
|
|
20240116,160300,158032400,98300,98300,98300,98300,0
|
|
20240116,160200,158032400,98300,98300,98300,98300,0
|
|
20240116,160100,158032400,98300,98300,98300,98300,0
|
|
20240116,160000,158032400,98300,98300,98300,98300,0
|
|
20240116,155900,158032400,98300,98300,98300,98300,0
|
|
20240116,155800,158032400,98300,98300,98300,98300,0
|
|
20240116,155700,158032400,98300,98300,98300,98300,0
|
|
20240116,155600,158032400,98300,98300,98300,98300,0
|
|
20240116,155500,158032400,98300,98300,98300,98300,0
|
|
20240116,155400,158032400,98300,98300,98300,98300,0
|
|
20240116,155300,158032400,98300,98300,98300,98300,0
|
|
20240116,155200,158032400,98300,98300,98300,98300,0
|
|
20240116,155100,158032400,98300,98300,98300,98300,0
|
|
20240116,155000,158032400,98300,98300,98300,98300,0
|
|
20240116,154900,158032400,98300,98300,98300,98300,0
|
|
20240116,154800,158032400,98300,98300,98300,98300,0
|
|
20240116,154700,158032400,98300,98300,98300,98300,0
|
|
20240116,154600,158032400,98300,98300,98300,98300,99
|
|
20240116,154500,158032400,98300,98300,98300,98300,0
|
|
20240116,154400,158032400,98300,98300,98300,98300,0
|
|
20240116,154300,158032400,98300,98300,98300,98300,0
|
|
20240116,154200,158032400,98300,98300,98300,98300,0
|
|
20240116,154100,158032400,98300,98300,98300,98300,0
|
|
20240116,154000,158032400,98300,98300,98300,98300,0
|
|
20240116,153900,158032400,98300,98300,98300,98300,0
|
|
20240116,153800,158032400,98300,98300,98300,98300,0
|
|
20240116,153700,158032400,98300,98300,98300,98300,0
|
|
20240116,153600,158032400,98300,98300,98300,98300,0
|
|
20240116,153500,158032400,98300,98300,98300,98300,0
|
|
20240116,153400,158032400,98300,98300,98300,98300,0
|
|
20240116,153300,158032400,98300,98300,98300,98300,0
|
|
20240116,153200,158032400,98300,98300,98300,98300,0
|
|
20240116,153100,158032400,98300,98300,98300,98300,0
|
|
20240116,153000,158032400,98300,98300,98300,98300,99
|
|
20240116,152900,148300700,97600,97600,97600,97600,0
|
|
20240116,152800,148300700,97600,97600,97600,97600,0
|
|
20240116,152700,148300700,97600,97600,97600,97600,0
|
|
20240116,152600,148300700,97600,97600,97600,97600,0
|
|
20240116,152500,148300700,97600,97600,97600,97600,0
|
|
20240116,152400,148300700,97600,97600,97600,97600,0
|
|
20240116,152300,148300700,97600,97600,97600,97600,0
|
|
20240116,152200,148300700,97600,97600,97600,97600,0
|
|
20240116,152100,148300700,97600,97600,97600,97600,0
|
|
20240116,152000,148300700,97600,97600,97600,97600,0
|
|
20240116,151900,148300700,97600,97600,97600,97600,0
|
|
20240116,151800,148300700,97600,97600,97600,97600,0
|
|
20240116,151700,148300700,97600,97600,97600,97600,20
|
|
20240116,151600,146348700,97600,97700,97700,97600,27
|
|
20240116,151500,143713100,98300,98300,98300,98300,0
|
|
20240116,151400,143713100,98300,98300,98300,98300,11
|
|
20240116,151300,142631800,98300,98300,98300,98300,0
|
|
20240116,151200,142631800,98300,98300,98300,98300,0
|
|
20240116,151100,142631800,98300,98300,98300,98300,0
|
|
20240116,151000,142631800,98300,98300,98300,98300,0
|
|
20240116,150900,142631800,98300,98300,98300,98300,2
|
|
20240116,150800,142435200,98200,98200,98200,98200,1
|
|
20240116,150700,142337000,98200,98200,98200,98200,0
|
|
20240116,150600,142337000,98200,98200,98200,98200,0
|
|
20240116,150500,142337000,98200,98200,98200,98200,0
|
|
20240116,150400,142337000,98200,98200,98200,98200,0
|
|
20240116,150300,142337000,98200,98200,98200,98200,0
|
|
20240116,150200,142337000,98200,98200,98200,98200,0
|
|
20240116,150100,142337000,98200,98200,98200,98200,0
|
|
20240116,150000,142337000,98200,98200,98200,98200,0
|
|
20240116,145900,142337000,98200,98200,98200,98200,0
|
|
20240116,145800,142337000,98200,98200,98200,98200,1
|
|
20240116,145700,142238800,98200,98200,98200,98200,0
|
|
20240116,145600,142238800,98200,98200,98200,98200,0
|
|
20240116,145500,142238800,98200,98200,98200,98200,0
|
|
20240116,145400,142238800,98200,98200,98200,98200,0
|
|
20240116,145300,142238800,98200,98200,98200,98200,0
|
|
20240116,145200,142238800,98200,98200,98200,98200,0
|
|
20240116,145100,142238800,98200,98200,98200,98200,0
|
|
20240116,145000,142238800,98200,98200,98200,98200,0
|
|
20240116,144900,142238800,98200,98200,98200,98200,0
|
|
20240116,144800,142238800,98200,98200,98200,98200,0
|
|
20240116,144700,142238800,98200,98200,98200,98200,0
|
|
20240116,144600,142238800,98200,98200,98200,98200,0
|
|
20240116,144500,142238800,98200,98200,98200,98200,0
|
|
20240116,144400,142238800,98200,98200,98200,98200,0
|
|
20240116,144300,142238800,98200,98200,98200,98200,0
|
|
20240116,144200,142238800,98200,98200,98200,98200,0
|
|
20240116,144100,142238800,98200,98200,98200,98200,0
|
|
20240116,144000,142238800,98200,98200,98200,98200,0
|
|
20240116,143900,142238800,98200,98200,98200,98200,0
|
|
20240116,143800,142238800,98200,98200,98200,98200,1
|
|
20240116,143700,142140600,98200,98200,98200,98200,0
|
|
20240116,143600,142140600,98200,98200,98200,98200,0
|
|
20240116,143500,142140600,98200,98200,98200,98200,0
|
|
20240116,143400,142140600,98200,97700,98200,97700,27
|
|
20240116,143300,139499200,97700,97700,97700,97700,0
|
|
20240116,143200,139499200,97700,97800,97800,97700,15
|
|
20240116,143100,138032900,97700,97700,97700,97700,0
|
|
20240116,143000,138032900,97700,97700,97700,97700,0
|
|
20240116,142900,138032900,97700,97700,97700,97700,0
|
|
20240116,142800,138032900,97700,97700,97700,97700,0
|
|
20240116,142700,138032900,97700,97700,97700,97700,0
|
|
20240116,142600,138032900,97700,97700,97700,97700,0
|
|
20240116,142500,138032900,97700,97700,97700,97700,0
|
|
20240116,142400,138032900,97700,97900,97900,97700,49
|
|
20240116,142300,133244800,98300,98300,98300,98300,0
|
|
20240116,142200,133244800,98300,98300,98300,98300,1
|
|
20240116,142100,133146500,98300,98300,98300,98300,1
|
|
20240116,142000,133048200,98300,98300,98300,98300,0
|
|
20240116,141900,133048200,98300,98300,98300,98300,0
|
|
20240116,141800,133048200,98300,98300,98300,98300,3
|
|
20240116,141700,132753300,97900,97900,97900,97900,0
|
|
20240116,141600,132753300,97900,97900,97900,97900,0
|
|
20240116,141500,132753300,97900,97900,97900,97900,0
|
|
20240116,141400,132753300,97900,97900,97900,97900,0
|
|
20240116,141300,132753300,97900,97900,97900,97900,6
|
|
20240116,141200,132165900,97800,97800,97800,97800,0
|
|
20240116,141100,132165900,97800,97800,97800,97800,0
|
|
20240116,141000,132165900,97800,97800,97800,97800,0
|
|
20240116,140900,132165900,97800,97800,97800,97800,0
|
|
20240116,140800,132165900,97800,97800,97800,97800,0
|
|
20240116,140700,132165900,97800,97800,97800,97800,0
|
|
20240116,140600,132165900,97800,97800,97800,97800,0
|
|
20240116,140500,132165900,97800,97800,97800,97800,0
|
|
20240116,140400,132165900,97800,97800,97800,97800,0
|
|
20240116,140300,132165900,97800,97800,97800,97800,0
|
|
20240116,140200,132165900,97800,97800,97800,97800,13
|
|
20240116,140100,130894500,97800,97800,97800,97800,0
|
|
20240116,140000,130894500,97800,97800,97800,97800,0
|
|
20240116,135900,130894500,97800,97800,97800,97800,4
|
|
20240116,135800,130503300,97700,97700,97700,97700,0
|
|
20240116,135700,130503300,97700,97800,97800,97700,20
|
|
20240116,135600,128548700,97800,97800,97800,97800,2
|
|
20240116,135500,128353100,97800,97900,97900,97800,49
|
|
20240116,135400,123560100,98300,98300,98300,98300,0
|
|
20240116,135300,123560100,98300,98300,98300,98300,1
|
|
20240116,135200,123461800,98300,98300,98300,98300,0
|
|
20240116,135100,123461800,98300,98300,98300,98300,0
|
|
20240116,135000,123461800,98300,98300,98300,98300,0
|
|
20240116,134900,123461800,98300,98300,98300,98300,1
|
|
20240116,134800,123363500,98400,98400,98400,98400,0
|
|
20240116,134700,123363500,98400,98400,98400,98400,0
|
|
20240116,134600,123363500,98400,98400,98400,98400,1
|
|
20240116,134500,123265100,98400,98400,98400,98400,0
|
|
20240116,134400,123265100,98400,98400,98400,98400,4
|
|
20240116,134300,122871500,98400,98400,98400,98400,0
|
|
20240116,134200,122871500,98400,98400,98400,98400,7
|
|
20240116,134100,122182700,98400,98400,98400,98400,0
|
|
20240116,134000,122182700,98400,98400,98400,98400,0
|
|
20240116,133900,122182700,98400,98400,98400,98400,1
|
|
20240116,133800,122084300,98400,98400,98400,98400,1
|
|
20240116,133700,121985900,98500,98500,98500,98500,0
|
|
20240116,133600,121985900,98500,98200,98500,98200,25
|
|
20240116,133500,119524900,98200,98200,98200,98200,1
|
|
20240116,133400,119426700,98200,98200,98200,98200,0
|
|
20240116,133300,119426700,98200,98200,98200,98200,0
|
|
20240116,133200,119426700,98200,98000,98200,98000,18
|
|
20240116,133100,117660900,98200,98200,98200,98200,0
|
|
20240116,133000,117660900,98200,98200,98200,98200,21
|
|
20240116,132900,115598700,98200,98200,98200,98200,0
|
|
20240116,132800,115598700,98200,98200,98200,98200,9
|
|
20240116,132700,114714900,98200,98200,98200,98200,0
|
|
20240116,132600,114714900,98200,98200,98200,98200,0
|
|
20240116,132500,114714900,98200,98200,98200,98200,1
|
|
20240116,132400,114616700,98500,98500,98500,98500,0
|
|
20240116,132300,114616700,98500,98500,98500,98500,0
|
|
20240116,132200,114616700,98500,98500,98500,98500,0
|
|
20240116,132100,114616700,98500,98500,98500,98500,1
|
|
20240116,132000,114518200,98500,98500,98500,98500,0
|
|
20240116,131900,114518200,98500,98500,98500,98500,0
|
|
20240116,131800,114518200,98500,98600,98600,98500,2
|
|
20240116,131700,114321100,98600,98600,98600,98600,0
|
|
20240116,131600,114321100,98600,98600,98600,98600,0
|
|
20240116,131500,114321100,98600,98600,98600,98600,0
|
|
20240116,131400,114321100,98600,98600,98600,98600,2
|
|
20240116,131300,114123900,98600,98600,98600,98600,1
|
|
20240116,131200,114025300,98600,98600,98600,98600,0
|
|
20240116,131100,114025300,98600,98600,98600,98600,1
|
|
20240116,131000,113926700,98600,98600,98600,98600,0
|
|
20240116,130900,113926700,98600,98600,98600,98600,0
|
|
20240116,130800,113926700,98600,98600,98600,98600,1
|
|
20240116,130700,113828100,98600,98600,98600,98600,1
|
|
20240116,130600,113729500,98600,98600,98600,98600,0
|
|
20240116,130500,113729500,98600,98600,98600,98600,8
|
|
20240116,130400,112940700,97600,97600,97600,97600,0
|
|
20240116,130300,112940700,97600,97600,97600,97600,0
|
|
20240116,130200,112940700,97600,97600,97600,97600,0
|
|
20240116,130100,112940700,97600,97600,97600,97600,0
|
|
20240116,130000,112940700,97600,97600,97600,97600,0
|
|
20240116,125900,112940700,97600,97600,97600,97600,0
|
|
20240116,125800,112940700,97600,97600,97600,97600,0
|
|
20240116,125700,112940700,97600,97600,97600,97600,0
|
|
20240116,125600,112940700,97600,97600,97600,97600,0
|
|
20240116,125500,112940700,97600,98000,98000,97600,150
|
|
20240116,125400,98281400,98500,98500,98500,98500,1
|
|
20240116,125300,98182900,98500,98500,98500,98500,1
|
|
20240116,125200,98084400,98600,98600,98600,98600,0
|
|
20240116,125100,98084400,98600,98600,98600,98600,0
|
|
20240116,125000,98084400,98600,98600,98600,98600,1
|
|
20240116,124900,97985800,98000,98500,98500,98000,10
|
|
20240116,124800,97005300,98500,98500,98500,98500,11
|
|
20240116,124700,95921800,98500,98500,98500,98500,0
|
|
20240116,124600,95921800,98500,98500,98500,98500,0
|
|
20240116,124500,95921800,98500,98500,98500,98500,0
|
|
20240116,124400,95921800,98500,98500,98500,98500,0
|
|
20240116,124300,95921800,98500,98500,98500,98500,2
|
|
20240116,124200,95724800,98600,98600,98600,98600,1
|
|
20240116,124100,95626200,98600,98600,98600,98600,0
|
|
20240116,124000,95626200,98600,98600,98600,98600,0
|
|
20240116,123900,95626200,98600,98600,98600,98600,1
|
|
20240116,123800,95527600,98700,98700,98700,98700,0
|
|
20240116,123700,95527600,98700,98700,98700,98700,1
|
|
20240116,123600,95428900,98700,98700,98700,98700,9
|
|
20240116,123500,94540600,98500,98500,98500,98500,0
|
|
20240116,123400,94540600,98500,98600,98600,98500,6
|
|
20240116,123300,93949500,98600,98600,98600,98600,0
|
|
20240116,123200,93949500,98600,98600,98600,98600,0
|
|
20240116,123100,93949500,98600,98600,98600,98600,0
|
|
20240116,123000,93949500,98600,98600,98600,98600,2
|
|
20240116,122900,93752300,98600,98600,98600,98600,0
|
|
20240116,122800,93752300,98600,98600,98600,98600,3
|
|
20240116,122700,93456500,98600,98600,98600,98600,0
|
|
20240116,122600,93456500,98600,98600,98600,98600,0
|
|
20240116,122500,93456500,98600,98600,98600,98600,1
|
|
20240116,122400,93357900,98500,98500,98500,98500,0
|
|
20240116,122300,93357900,98500,98500,98500,98500,0
|
|
20240116,122200,93357900,98500,98500,98500,98500,0
|
|
20240116,122100,93357900,98500,98500,98500,98500,1
|
|
20240116,122000,93259400,98500,98500,98500,98500,0
|
|
20240116,121900,93259400,98500,98500,98500,98500,0
|
|
20240116,121800,93259400,98500,98500,98500,98500,2
|
|
20240116,121700,93062400,98500,98500,98500,98500,0
|
|
20240116,121600,93062400,98500,98500,98500,98500,0
|
|
20240116,121500,93062400,98500,98500,98500,98500,0
|
|
20240116,121400,93062400,98500,98500,98500,98500,1
|
|
20240116,121300,92963900,98500,98500,98500,98500,0
|
|
20240116,121200,92963900,98500,98500,98500,98500,0
|
|
20240116,121100,92963900,98500,98500,98500,98500,1
|
|
20240116,121000,92865400,98500,98500,98500,98500,0
|
|
20240116,120900,92865400,98500,98500,98500,98500,0
|
|
20240116,120800,92865400,98500,98500,98500,98500,1
|
|
20240116,120700,92766900,98500,98500,98500,98500,1
|
|
20240116,120600,92668400,98500,98500,98500,98500,0
|
|
20240116,120500,92668400,98500,98500,98500,98500,0
|
|
20240116,120400,92668400,98500,98500,98500,98500,0
|
|
20240116,120300,92668400,98500,98500,98500,98500,2
|
|
20240116,120200,92471400,98500,98500,98500,98500,1
|
|
20240116,120100,92372900,97900,97900,97900,97900,0
|
|
20240116,120000,92372900,97900,97900,97900,97900,0
|
|
20240116,115900,92372900,97900,97900,97900,97900,0
|
|
20240116,115800,92372900,97900,97900,97900,97900,0
|
|
20240116,115700,92372900,97900,97900,97900,97900,0
|
|
20240116,115600,92372900,97900,97900,97900,97900,0
|
|
20240116,115500,92372900,97900,97900,97900,97900,0
|
|
20240116,115400,92372900,97900,97900,97900,97900,0
|
|
20240116,115300,92372900,97900,97900,97900,97900,0
|
|
20240116,115200,92372900,97900,97900,97900,97900,0
|
|
20240116,115100,92372900,97900,97900,97900,97900,0
|
|
20240116,115000,92372900,97900,97900,97900,97900,0
|
|
20240116,114900,92372900,97900,97900,97900,97900,100
|
|
20240116,114800,82582900,97900,97900,97900,97900,0
|
|
20240116,114700,82582900,97900,97900,97900,97900,0
|
|
20240116,114600,82582900,97900,97900,97900,97900,0
|
|
20240116,114500,82582900,97900,97900,97900,97900,0
|
|
20240116,114400,82582900,97900,97900,97900,97900,0
|
|
20240116,114300,82582900,97900,97900,97900,97900,0
|
|
20240116,114200,82582900,97900,97900,97900,97900,0
|
|
20240116,114100,82582900,97900,98200,98200,97900,13
|
|
20240116,114000,81308500,98300,98300,98300,98300,0
|
|
20240116,113900,81308500,98300,98600,98600,98300,4
|
|
20240116,113800,80914700,98600,98600,98600,98600,1
|
|
20240116,113700,80816100,98600,98600,98600,98600,9
|
|
20240116,113600,79928700,98600,98600,98600,98600,1
|
|
20240116,113500,79830100,98200,98200,98200,98200,0
|
|
20240116,113400,79830100,98200,98200,98200,98200,0
|
|
20240116,113300,79830100,98200,98200,98200,98200,0
|
|
20240116,113200,79830100,98200,98200,98200,98200,0
|
|
20240116,113100,79830100,98200,98200,98200,98200,0
|
|
20240116,113000,79830100,98200,98200,98200,98200,0
|
|
20240116,112900,79830100,98200,98200,98200,98200,0
|
|
20240116,112800,79830100,98200,98200,98200,98200,0
|
|
20240116,112700,79830100,98200,98200,98200,98200,0
|
|
20240116,112600,79830100,98200,98200,98200,98200,0
|
|
20240116,112500,79830100,98200,98600,98600,98200,10
|
|
20240116,112400,78847100,98500,98500,98500,98500,0
|
|
20240116,112300,78847100,98500,98500,98500,98500,1
|
|
20240116,112200,78748600,98600,98600,98600,98600,1
|
|
20240116,112100,78650000,98500,98500,98500,98500,1
|
|
20240116,112000,78551500,98400,98400,98400,98400,8
|
|
20240116,111900,77764300,98400,98400,98400,98400,0
|
|
20240116,111800,77764300,98400,98400,98400,98400,3
|
|
20240116,111700,77469100,98300,98300,98300,98300,0
|
|
20240116,111600,77469100,98300,98300,98300,98300,1
|
|
20240116,111500,77370800,98400,98400,98400,98400,0
|
|
20240116,111400,77370800,98400,98400,98400,98400,5
|
|
20240116,111300,76878800,98100,98100,98100,98100,0
|
|
20240116,111200,76878800,98100,98100,98100,98100,0
|
|
20240116,111100,76878800,98100,98100,98100,98100,0
|
|
20240116,111000,76878800,98100,98100,98100,98100,0
|
|
20240116,110900,76878800,98100,98100,98100,98100,0
|
|
20240116,110800,76878800,98100,98100,98100,98100,0
|
|
20240116,110700,76878800,98100,98100,98100,98100,27
|
|
20240116,110600,74230100,98100,98100,98100,98100,0
|
|
20240116,110500,74230100,98100,98100,98100,98100,0
|
|
20240116,110400,74230100,98100,98100,98100,98100,0
|
|
20240116,110300,74230100,98100,98100,98100,98100,1
|
|
20240116,110200,74132000,98000,98000,98000,98000,0
|
|
20240116,110100,74132000,98000,98000,98000,98000,0
|
|
20240116,110000,74132000,98000,98000,98000,98000,0
|
|
20240116,105900,74132000,98000,98000,98000,98000,0
|
|
20240116,105800,74132000,98000,98000,98000,98000,1
|
|
20240116,105700,74034000,97900,97900,97900,97900,2
|
|
20240116,105600,73838200,97900,97900,97900,97900,0
|
|
20240116,105500,73838200,97900,97900,97900,97900,0
|
|
20240116,105400,73838200,97900,97900,97900,97900,0
|
|
20240116,105300,73838200,97900,97900,97900,97900,0
|
|
20240116,105200,73838200,97900,97900,97900,97900,0
|
|
20240116,105100,73838200,97900,97900,97900,97900,0
|
|
20240116,105000,73838200,97900,97900,97900,97900,1
|
|
20240116,104900,73740300,98000,98000,98000,98000,1
|
|
20240116,104800,73642300,98000,98000,98000,98000,0
|
|
20240116,104700,73642300,98000,98000,98000,98000,1
|
|
20240116,104600,73544300,98000,98000,98000,98000,1
|
|
20240116,104500,73446300,98000,98000,98000,98000,0
|
|
20240116,104400,73446300,98000,98000,98000,98000,0
|
|
20240116,104300,73446300,98000,98000,98000,98000,0
|
|
20240116,104200,73446300,98000,98000,98000,98000,1
|
|
20240116,104100,73348300,98000,98000,98000,98000,1
|
|
20240116,104000,73250300,97900,97900,97900,97900,0
|
|
20240116,103900,73250300,97900,97900,97900,97900,0
|
|
20240116,103800,73250300,97900,97900,97900,97900,0
|
|
20240116,103700,73250300,97900,97900,97900,97900,0
|
|
20240116,103600,73250300,97900,97900,97900,97900,0
|
|
20240116,103500,73250300,97900,97900,97900,97900,0
|
|
20240116,103400,73250300,97900,97900,97900,97900,0
|
|
20240116,103300,73250300,97900,98000,98000,97900,9
|
|
20240116,103200,72368400,98100,98100,98100,98100,1
|
|
20240116,103100,72270300,98100,98100,98100,98100,0
|
|
20240116,103000,72270300,98100,98100,98100,98100,1
|
|
20240116,102900,72172200,98100,98100,98100,98100,0
|
|
20240116,102800,72172200,98100,98100,98100,98100,2
|
|
20240116,102700,71976000,98100,98100,98100,98100,1
|
|
20240116,102600,71877900,98100,98100,98100,98100,0
|
|
20240116,102500,71877900,98100,98100,98100,98100,1
|
|
20240116,102400,71779800,98100,98100,98100,98100,0
|
|
20240116,102300,71779800,98100,98100,98100,98100,15
|
|
20240116,102200,70308300,98000,98000,98000,98000,0
|
|
20240116,102100,70308300,98000,98000,98000,98000,0
|
|
20240116,102000,70308300,98000,98000,98000,98000,0
|
|
20240116,101900,70308300,98000,98000,98000,98000,0
|
|
20240116,101800,70308300,98000,98000,98000,98000,0
|
|
20240116,101700,70308300,98000,98000,98000,98000,0
|
|
20240116,101600,70308300,98000,98000,98000,98000,0
|
|
20240116,101500,70308300,98000,98000,98000,98000,0
|
|
20240116,101400,70308300,98000,98000,98000,98000,0
|
|
20240116,101300,70308300,98000,98000,98000,98000,0
|
|
20240116,101200,70308300,98000,98000,98000,98000,0
|
|
20240116,101100,70308300,98000,98000,98000,98000,0
|
|
20240116,101000,70308300,98000,98000,98000,98000,0
|
|
20240116,100900,70308300,98000,98000,98000,98000,1
|
|
20240116,100800,70210300,97900,97900,97900,97900,0
|
|
20240116,100700,70210300,97900,97900,97900,97900,0
|
|
20240116,100600,70210300,97900,97900,97900,97900,25
|
|
20240116,100500,67762800,97900,97900,97900,97900,60
|
|
20240116,100400,61888800,97900,97900,97900,97900,0
|
|
20240116,100300,61888800,97900,97900,97900,97900,16
|
|
20240116,100200,60322400,97900,97900,97900,97900,18
|
|
20240116,100100,58560200,98200,97900,98200,97900,123
|
|
20240116,100000,46482500,98000,97900,98000,97900,13
|
|
20240116,095900,45209200,97900,97900,97900,97900,0
|
|
20240116,095800,45209200,97900,97900,97900,97900,2
|
|
20240116,095700,45013400,97500,97500,97500,97500,0
|
|
20240116,095600,45013400,97500,97500,97500,97500,0
|
|
20240116,095500,45013400,97500,97500,97500,97500,2
|
|
20240116,095400,44818400,97300,97500,97500,97300,50
|
|
20240116,095300,39953000,97500,97500,97500,97500,0
|
|
20240116,095200,39953000,97500,97500,97500,97500,0
|
|
20240116,095100,39953000,97500,97500,97500,97500,4
|
|
20240116,095000,39563000,97500,97500,97500,97500,0
|
|
20240116,094900,39563000,97500,97500,97500,97500,0
|
|
20240116,094800,39563000,97500,97500,97500,97500,0
|
|
20240116,094700,39563000,97500,97500,97500,97500,0
|
|
20240116,094600,39563000,97500,97700,97700,97300,63
|
|
20240116,094500,33420200,98400,98400,98400,98400,0
|
|
20240116,094400,33420200,98400,98400,98400,98400,5
|
|
20240116,094300,32928200,98400,98400,98400,98400,0
|
|
20240116,094200,32928200,98400,98400,98400,98400,1
|
|
20240116,094100,32829800,98400,98400,98400,98400,0
|
|
20240116,094000,32829800,98400,98400,98400,98400,0
|
|
20240116,093900,32829800,98400,98400,98400,98400,1
|
|
20240116,093800,32731400,98500,98500,98500,98500,6
|
|
20240116,093700,32140400,98600,97800,98600,97700,32
|
|
20240116,093600,29011200,98700,98700,98700,98700,0
|
|
20240116,093500,29011200,98700,98700,98700,98700,1
|
|
20240116,093400,28912500,98700,98700,98700,98700,1
|
|
20240116,093300,28813800,98700,98700,98700,98700,0
|
|
20240116,093200,28813800,98700,98700,98700,98700,1
|
|
20240116,093100,28715100,98700,98700,98700,98700,1
|
|
20240116,093000,28616400,98700,98700,98700,98700,0
|
|
20240116,092900,28616400,98700,98700,98700,98700,50
|
|
20240116,092800,23681400,98700,98700,98700,98700,1
|
|
20240116,092700,23582700,98700,98700,98700,98700,0
|
|
20240116,092600,23582700,98700,98700,98700,98700,2
|
|
20240116,092500,23385300,98700,98700,98700,98700,0
|
|
20240116,092400,23385300,98700,98700,98700,98700,1
|
|
20240116,092300,23286600,98700,98700,98700,98700,1
|
|
20240116,092200,23187900,98800,98800,98800,98800,0
|
|
20240116,092100,23187900,98800,98800,98800,98800,101
|
|
20240116,092000,13209100,98800,97500,99300,97500,14
|
|
20240116,091900,11839200,99900,98500,99900,98500,80
|
|
20240116,091800,3921600,98200,98200,98200,98200,1
|
|
20240116,091700,3823400,98200,98100,98200,98100,4
|
|
20240116,091600,3430700,98100,98100,98100,98100,25
|
|
20240116,091500,978200,98000,97500,98000,97500,9
|
|
20240116,091400,97400,97400,97400,97400,97400,1
|
|
20240116,091300,0,96900,96900,96900,96900,0
|
|
20240116,091200,0,96900,96900,96900,96900,0
|
|
20240116,091100,0,96900,96900,96900,96900,0
|
|
20240116,091000,0,96900,96900,96900,96900,0
|
|
20240116,090900,0,96900,96900,96900,96900,0
|
|
20240116,090800,0,96900,96900,96900,96900,0
|
|
20240116,090700,0,96900,96900,96900,96900,0
|
|
20240116,090600,0,96900,96900,96900,96900,0
|
|
20240116,090500,0,96900,96900,96900,96900,0
|
|
20240116,090400,0,96900,96900,96900,96900,0
|
|
20240116,090300,0,96900,96900,96900,96900,0
|
|
20240116,090200,0,96900,96900,96900,96900,0
|
|
20240116,090100,0,96900,96900,96900,96900,0
|
|
20240116,090000,0,96900,96900,96900,96900,0
|