672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,200900,803857250,27600,27600,27600,27600,1194
|
|
20240109,200800,803857250,27600,27600,27600,27600,0
|
|
20240109,200700,803857250,27600,27600,27600,27600,0
|
|
20240109,200600,803857250,27600,27600,27600,27600,0
|
|
20240109,200500,803857250,27600,27600,27600,27600,0
|
|
20240109,200400,803857250,27600,27600,27600,27600,0
|
|
20240109,200300,803857250,27600,27600,27600,27600,0
|
|
20240109,200200,803857250,27600,27600,27600,27600,0
|
|
20240109,200100,803857250,27600,27600,27600,27600,0
|
|
20240109,200000,803857250,27600,27600,27600,27600,0
|
|
20240109,195900,803857250,27600,27600,27600,27600,0
|
|
20240109,195800,803857250,27600,27600,27600,27600,0
|
|
20240109,195700,803857250,27600,27600,27600,27600,0
|
|
20240109,195600,803857250,27600,27600,27600,27600,0
|
|
20240109,195500,803857250,27600,27600,27600,27600,0
|
|
20240109,195400,803857250,27600,27600,27600,27600,0
|
|
20240109,195300,803857250,27600,27600,27600,27600,0
|
|
20240109,195200,803857250,27600,27600,27600,27600,0
|
|
20240109,195100,803857250,27600,27600,27600,27600,0
|
|
20240109,195000,803857250,27600,27600,27600,27600,0
|
|
20240109,194900,803857250,27600,27600,27600,27600,0
|
|
20240109,194800,803857250,27600,27600,27600,27600,0
|
|
20240109,194700,803857250,27600,27600,27600,27600,0
|
|
20240109,194600,803857250,27600,27600,27600,27600,0
|
|
20240109,194500,803857250,27600,27600,27600,27600,0
|
|
20240109,194400,803857250,27600,27600,27600,27600,0
|
|
20240109,194300,803857250,27600,27600,27600,27600,0
|
|
20240109,194200,803857250,27600,27600,27600,27600,0
|
|
20240109,194100,803857250,27600,27600,27600,27600,0
|
|
20240109,194000,803857250,27600,27600,27600,27600,0
|
|
20240109,193900,803857250,27600,27600,27600,27600,1194
|
|
20240109,193800,803857250,27600,27600,27600,27600,0
|
|
20240109,193700,803857250,27600,27600,27600,27600,0
|
|
20240109,193600,803857250,27600,27600,27600,27600,0
|
|
20240109,193500,803857250,27600,27600,27600,27600,0
|
|
20240109,193400,803857250,27600,27600,27600,27600,0
|
|
20240109,193300,803857250,27600,27600,27600,27600,0
|
|
20240109,193200,803857250,27600,27600,27600,27600,0
|
|
20240109,193100,803857250,27600,27600,27600,27600,0
|
|
20240109,193000,803857250,27600,27600,27600,27600,0
|
|
20240109,192900,803857250,27600,27600,27600,27600,0
|
|
20240109,192800,803857250,27600,27600,27600,27600,0
|
|
20240109,192700,803857250,27600,27600,27600,27600,0
|
|
20240109,192600,803857250,27600,27600,27600,27600,0
|
|
20240109,192500,803857250,27600,27600,27600,27600,0
|
|
20240109,192400,803857250,27600,27600,27600,27600,0
|
|
20240109,192300,803857250,27600,27600,27600,27600,0
|
|
20240109,192200,803857250,27600,27600,27600,27600,0
|
|
20240109,192100,803857250,27600,27600,27600,27600,0
|
|
20240109,192000,803857250,27600,27600,27600,27600,0
|
|
20240109,191900,803857250,27600,27600,27600,27600,0
|
|
20240109,191800,803857250,27600,27600,27600,27600,0
|
|
20240109,191700,803857250,27600,27600,27600,27600,0
|
|
20240109,191600,803857250,27600,27600,27600,27600,0
|
|
20240109,191500,803857250,27600,27600,27600,27600,0
|
|
20240109,191400,803857250,27600,27600,27600,27600,0
|
|
20240109,191300,803857250,27600,27600,27600,27600,0
|
|
20240109,191200,803857250,27600,27600,27600,27600,0
|
|
20240109,191100,803857250,27600,27600,27600,27600,0
|
|
20240109,191000,803857250,27600,27600,27600,27600,0
|
|
20240109,190900,803857250,27600,27600,27600,27600,1194
|
|
20240109,190800,803857250,27600,27600,27600,27600,0
|
|
20240109,190700,803857250,27600,27600,27600,27600,0
|
|
20240109,190600,803857250,27600,27600,27600,27600,0
|
|
20240109,190500,803857250,27600,27600,27600,27600,0
|
|
20240109,190400,803857250,27600,27600,27600,27600,0
|
|
20240109,190300,803857250,27600,27600,27600,27600,0
|
|
20240109,190200,803857250,27600,27600,27600,27600,0
|
|
20240109,190100,803857250,27600,27600,27600,27600,0
|
|
20240109,190000,803857250,27600,27600,27600,27600,0
|
|
20240109,185900,803857250,27600,27600,27600,27600,0
|
|
20240109,185800,803857250,27600,27600,27600,27600,0
|
|
20240109,185700,803857250,27600,27600,27600,27600,0
|
|
20240109,185600,803857250,27600,27600,27600,27600,0
|
|
20240109,185500,803857250,27600,27600,27600,27600,0
|
|
20240109,185400,803857250,27600,27600,27600,27600,0
|
|
20240109,185300,803857250,27600,27600,27600,27600,0
|
|
20240109,185200,803857250,27600,27600,27600,27600,0
|
|
20240109,185100,803857250,27600,27600,27600,27600,0
|
|
20240109,185000,803857250,27600,27600,27600,27600,0
|
|
20240109,184900,803857250,27600,27600,27600,27600,0
|
|
20240109,184800,803857250,27600,27600,27600,27600,0
|
|
20240109,184700,803857250,27600,27600,27600,27600,0
|
|
20240109,184600,803857250,27600,27600,27600,27600,0
|
|
20240109,184500,803857250,27600,27600,27600,27600,0
|
|
20240109,184400,803857250,27600,27600,27600,27600,0
|
|
20240109,184300,803857250,27600,27600,27600,27600,0
|
|
20240109,184200,803857250,27600,27600,27600,27600,0
|
|
20240109,184100,803857250,27600,27600,27600,27600,0
|
|
20240109,184000,803857250,27600,27600,27600,27600,0
|
|
20240109,183900,803857250,27600,27600,27600,27600,1194
|
|
20240109,183800,803857250,27600,27600,27600,27600,0
|
|
20240109,183700,803857250,27600,27600,27600,27600,0
|
|
20240109,183600,803857250,27600,27600,27600,27600,0
|
|
20240109,183500,803857250,27600,27600,27600,27600,0
|
|
20240109,183400,803857250,27600,27600,27600,27600,0
|
|
20240109,183300,803857250,27600,27600,27600,27600,0
|
|
20240109,183200,803857250,27600,27600,27600,27600,0
|
|
20240109,183100,803857250,27600,27600,27600,27600,0
|
|
20240109,183000,803857250,27600,27600,27600,27600,0
|
|
20240109,182900,803857250,27600,27600,27600,27600,0
|
|
20240109,182800,803857250,27600,27600,27600,27600,0
|
|
20240109,182700,803857250,27600,27600,27600,27600,0
|
|
20240109,182600,803857250,27600,27600,27600,27600,0
|
|
20240109,182500,803857250,27600,27600,27600,27600,0
|
|
20240109,182400,803857250,27600,27600,27600,27600,0
|
|
20240109,182300,803857250,27600,27600,27600,27600,0
|
|
20240109,182200,803857250,27600,27600,27600,27600,0
|
|
20240109,182100,803857250,27600,27600,27600,27600,0
|
|
20240109,182000,803857250,27600,27600,27600,27600,0
|
|
20240109,181900,803857250,27600,27600,27600,27600,0
|
|
20240109,181800,803857250,27600,27600,27600,27600,0
|
|
20240109,181700,803857250,27600,27600,27600,27600,0
|
|
20240109,181600,803857250,27600,27600,27600,27600,0
|
|
20240109,181500,803857250,27600,27600,27600,27600,0
|
|
20240109,181400,803857250,27600,27600,27600,27600,0
|
|
20240109,181300,803857250,27600,27600,27600,27600,0
|
|
20240109,181200,803857250,27600,27600,27600,27600,0
|
|
20240109,181100,803857250,27600,27600,27600,27600,0
|
|
20240109,181000,803857250,27600,27600,27600,27600,0
|
|
20240109,180900,803857250,27600,27600,27600,27600,1194
|
|
20240109,180800,803857250,27600,27600,27600,27600,0
|
|
20240109,180700,803857250,27600,27600,27600,27600,0
|
|
20240109,180600,803857250,27600,27600,27600,27600,0
|
|
20240109,180500,803857250,27600,27600,27600,27600,0
|
|
20240109,180400,803857250,27600,27600,27600,27600,0
|
|
20240109,180300,803857250,27600,27600,27600,27600,0
|
|
20240109,180200,803857250,27600,27600,27600,27600,0
|
|
20240109,180100,803857250,27600,27600,27600,27600,0
|
|
20240109,180000,803857250,27600,27600,27600,27600,0
|
|
20240109,175900,803857250,27600,27600,27600,27600,0
|
|
20240109,175800,803857250,27600,27600,27600,27600,0
|
|
20240109,175700,803857250,27600,27600,27600,27600,0
|
|
20240109,175600,803857250,27600,27600,27600,27600,0
|
|
20240109,175500,803857250,27600,27600,27600,27600,0
|
|
20240109,175400,803857250,27600,27600,27600,27600,0
|
|
20240109,175300,803857250,27600,27600,27600,27600,0
|
|
20240109,175200,803857250,27600,27600,27600,27600,0
|
|
20240109,175100,803857250,27600,27600,27600,27600,0
|
|
20240109,175000,803857250,27600,27600,27600,27600,0
|
|
20240109,174900,803857250,27600,27600,27600,27600,0
|
|
20240109,174800,803857250,27600,27600,27600,27600,0
|
|
20240109,174700,803857250,27600,27600,27600,27600,0
|
|
20240109,174600,803857250,27600,27600,27600,27600,0
|
|
20240109,174500,803857250,27600,27600,27600,27600,0
|
|
20240109,174400,803857250,27600,27600,27600,27600,0
|
|
20240109,174300,803857250,27600,27600,27600,27600,0
|
|
20240109,174200,803857250,27600,27600,27600,27600,0
|
|
20240109,174100,803857250,27600,27600,27600,27600,0
|
|
20240109,174000,803857250,27600,27600,27600,27600,0
|
|
20240109,173900,803857250,27600,27600,27600,27600,1194
|
|
20240109,173800,803857250,27600,27600,27600,27600,0
|
|
20240109,173700,803857250,27600,27600,27600,27600,0
|
|
20240109,173600,803857250,27600,27600,27600,27600,0
|
|
20240109,173500,803857250,27600,27600,27600,27600,0
|
|
20240109,173400,803857250,27600,27600,27600,27600,0
|
|
20240109,173300,803857250,27600,27600,27600,27600,0
|
|
20240109,173200,803857250,27600,27600,27600,27600,0
|
|
20240109,173100,803857250,27600,27600,27600,27600,0
|
|
20240109,173000,803857250,27600,27600,27600,27600,0
|
|
20240109,172900,803857250,27600,27600,27600,27600,0
|
|
20240109,172800,803857250,27600,27600,27600,27600,0
|
|
20240109,172700,803857250,27600,27600,27600,27600,0
|
|
20240109,172600,803857250,27600,27600,27600,27600,0
|
|
20240109,172500,803857250,27600,27600,27600,27600,0
|
|
20240109,172400,803857250,27600,27600,27600,27600,0
|
|
20240109,172300,803857250,27600,27600,27600,27600,0
|
|
20240109,172200,803857250,27600,27600,27600,27600,0
|
|
20240109,172100,803857250,27600,27600,27600,27600,0
|
|
20240109,172000,803857250,27600,27600,27600,27600,0
|
|
20240109,171900,803857250,27600,27600,27600,27600,0
|
|
20240109,171800,803857250,27600,27600,27600,27600,0
|
|
20240109,171700,803857250,27600,27600,27600,27600,0
|
|
20240109,171600,803857250,27600,27600,27600,27600,0
|
|
20240109,171500,803857250,27600,27600,27600,27600,0
|
|
20240109,171400,803857250,27600,27600,27600,27600,0
|
|
20240109,171300,803857250,27600,27600,27600,27600,0
|
|
20240109,171200,803857250,27600,27600,27600,27600,0
|
|
20240109,171100,803857250,27600,27600,27600,27600,0
|
|
20240109,171000,803857250,27600,27600,27600,27600,0
|
|
20240109,170900,803857250,27600,27600,27600,27600,1194
|
|
20240109,170800,803857250,27600,27600,27600,27600,0
|
|
20240109,170700,803857250,27600,27600,27600,27600,0
|
|
20240109,170600,803857250,27600,27600,27600,27600,0
|
|
20240109,170500,803857250,27600,27600,27600,27600,0
|
|
20240109,170400,803857250,27600,27600,27600,27600,0
|
|
20240109,170300,803857250,27600,27600,27600,27600,0
|
|
20240109,170200,803857250,27600,27600,27600,27600,0
|
|
20240109,170100,803857250,27600,27600,27600,27600,0
|
|
20240109,170000,803857250,27600,27600,27600,27600,0
|
|
20240109,165900,803857250,27600,27600,27600,27600,0
|
|
20240109,165800,803857250,27600,27600,27600,27600,0
|
|
20240109,165700,803857250,27600,27600,27600,27600,0
|
|
20240109,165600,803857250,27600,27600,27600,27600,0
|
|
20240109,165500,803857250,27600,27600,27600,27600,0
|
|
20240109,165400,803857250,27600,27600,27600,27600,0
|
|
20240109,165300,803857250,27600,27600,27600,27600,0
|
|
20240109,165200,803857250,27600,27600,27600,27600,0
|
|
20240109,165100,803857250,27600,27600,27600,27600,0
|
|
20240109,165000,803857250,27600,27600,27600,27600,0
|
|
20240109,164900,803857250,27600,27600,27600,27600,0
|
|
20240109,164800,803857250,27600,27600,27600,27600,0
|
|
20240109,164700,803857250,27600,27600,27600,27600,0
|
|
20240109,164600,803857250,27600,27600,27600,27600,0
|
|
20240109,164500,803857250,27600,27600,27600,27600,0
|
|
20240109,164400,803857250,27600,27600,27600,27600,0
|
|
20240109,164300,803857250,27600,27600,27600,27600,0
|
|
20240109,164200,803857250,27600,27600,27600,27600,0
|
|
20240109,164100,803857250,27600,27600,27600,27600,0
|
|
20240109,164000,803857250,27600,27600,27600,27600,0
|
|
20240109,163900,803857250,27600,27600,27600,27600,1194
|
|
20240109,163800,803857250,27600,27600,27600,27600,0
|
|
20240109,163700,803857250,27600,27600,27600,27600,0
|
|
20240109,163600,803857250,27600,27600,27600,27600,0
|
|
20240109,163500,803857250,27600,27600,27600,27600,0
|
|
20240109,163400,803857250,27600,27600,27600,27600,0
|
|
20240109,163300,803857250,27600,27600,27600,27600,0
|
|
20240109,163200,803857250,27600,27600,27600,27600,0
|
|
20240109,163100,803857250,27600,27600,27600,27600,0
|
|
20240109,163000,803857250,27600,27600,27600,27600,0
|
|
20240109,162900,803857250,27600,27600,27600,27600,0
|
|
20240109,162800,803857250,27600,27600,27600,27600,0
|
|
20240109,162700,803857250,27600,27600,27600,27600,0
|
|
20240109,162600,803857250,27600,27600,27600,27600,0
|
|
20240109,162500,803857250,27600,27600,27600,27600,0
|
|
20240109,162400,803857250,27600,27600,27600,27600,0
|
|
20240109,162300,803857250,27600,27600,27600,27600,0
|
|
20240109,162200,803857250,27600,27600,27600,27600,0
|
|
20240109,162100,803857250,27600,27600,27600,27600,0
|
|
20240109,162000,803857250,27600,27600,27600,27600,0
|
|
20240109,161900,803857250,27600,27600,27600,27600,0
|
|
20240109,161800,803857250,27600,27600,27600,27600,0
|
|
20240109,161700,803857250,27600,27600,27600,27600,0
|
|
20240109,161600,803857250,27600,27600,27600,27600,0
|
|
20240109,161500,803857250,27600,27600,27600,27600,0
|
|
20240109,161400,803857250,27600,27600,27600,27600,0
|
|
20240109,161300,803857250,27600,27600,27600,27600,0
|
|
20240109,161200,803857250,27600,27600,27600,27600,0
|
|
20240109,161100,803857250,27600,27600,27600,27600,0
|
|
20240109,161000,803857250,27600,27600,27600,27600,0
|
|
20240109,160900,803857250,27600,27600,27600,27600,1194
|
|
20240109,160800,803857250,27600,27600,27600,27600,0
|
|
20240109,160700,803857250,27600,27600,27600,27600,0
|
|
20240109,160600,803857250,27600,27600,27600,27600,0
|
|
20240109,160500,803857250,27600,27600,27600,27600,0
|
|
20240109,160400,803857250,27600,27600,27600,27600,0
|
|
20240109,160300,803857250,27600,27600,27600,27600,0
|
|
20240109,160200,803857250,27600,27600,27600,27600,0
|
|
20240109,160100,803857250,27600,27600,27600,27600,0
|
|
20240109,160000,803857250,27600,27600,27600,27600,0
|
|
20240109,155900,803857250,27600,27600,27600,27600,0
|
|
20240109,155800,803857250,27600,27600,27600,27600,0
|
|
20240109,155700,803857250,27600,27600,27600,27600,0
|
|
20240109,155600,803857250,27600,27600,27600,27600,0
|
|
20240109,155500,803857250,27600,27600,27600,27600,0
|
|
20240109,155400,803857250,27600,27600,27600,27600,0
|
|
20240109,155300,803857250,27600,27600,27600,27600,0
|
|
20240109,155200,803857250,27600,27600,27600,27600,0
|
|
20240109,155100,803857250,27600,27600,27600,27600,0
|
|
20240109,155000,803857250,27600,27600,27600,27600,0
|
|
20240109,154900,803857250,27600,27600,27600,27600,0
|
|
20240109,154800,803857250,27600,27600,27600,27600,0
|
|
20240109,154700,803857250,27600,27600,27600,27600,0
|
|
20240109,154600,803857250,27600,27600,27600,27600,0
|
|
20240109,154500,803857250,27600,27600,27600,27600,0
|
|
20240109,154400,803857250,27600,27600,27600,27600,0
|
|
20240109,154300,803857250,27600,27600,27600,27600,0
|
|
20240109,154200,803857250,27600,27600,27600,27600,0
|
|
20240109,154100,803857250,27600,27600,27600,27600,0
|
|
20240109,154000,803857250,27600,27600,27600,27600,0
|
|
20240109,153900,803857250,27600,27600,27600,27600,1194
|
|
20240109,153800,803857250,27600,27600,27600,27600,0
|
|
20240109,153700,803857250,27600,27600,27600,27600,0
|
|
20240109,153600,803857250,27600,27600,27600,27600,0
|
|
20240109,153500,803857250,27600,27600,27600,27600,0
|
|
20240109,153400,803857250,27600,27600,27600,27600,0
|
|
20240109,153300,803857250,27600,27600,27600,27600,0
|
|
20240109,153200,803857250,27600,27600,27600,27600,0
|
|
20240109,153100,803857250,27600,27600,27600,27600,0
|
|
20240109,153000,803857250,27600,27600,27600,27600,1194
|
|
20240109,152900,770902850,27500,27500,27500,27500,0
|
|
20240109,152800,770902850,27500,27500,27500,27500,0
|
|
20240109,152700,770902850,27500,27500,27500,27500,0
|
|
20240109,152600,770902850,27500,27500,27500,27500,0
|
|
20240109,152500,770902850,27500,27500,27500,27500,0
|
|
20240109,152400,770902850,27500,27500,27500,27500,0
|
|
20240109,152300,770902850,27500,27500,27500,27500,0
|
|
20240109,152200,770902850,27500,27500,27500,27500,0
|
|
20240109,152100,770902850,27500,27500,27500,27500,0
|
|
20240109,152000,770902850,27500,27500,27500,27500,0
|
|
20240109,151900,770902850,27500,27500,27500,27500,450
|
|
20240109,151800,758527850,27500,27500,27500,27500,0
|
|
20240109,151700,758527850,27500,27550,27550,27500,2248
|
|
20240109,151600,696707800,27550,27550,27550,27550,239
|
|
20240109,151500,690123350,27550,27550,27550,27550,0
|
|
20240109,151400,690123350,27550,27550,27550,27550,0
|
|
20240109,151300,690123350,27550,27550,27550,27550,2
|
|
20240109,151200,690068250,27600,27600,27600,27600,0
|
|
20240109,151100,690068250,27600,27600,27600,27600,1
|
|
20240109,151000,690040650,27550,27550,27550,27550,0
|
|
20240109,150900,690040650,27550,27550,27550,27550,123
|
|
20240109,150800,686652000,27500,27550,27550,27500,1793
|
|
20240109,150700,637336500,27550,27550,27600,27550,120
|
|
20240109,150600,634030450,27600,27600,27600,27600,5
|
|
20240109,150500,633892450,27600,27600,27600,27600,1
|
|
20240109,150400,633864850,27550,27550,27550,27550,4
|
|
20240109,150300,633754650,27600,27600,27600,27600,0
|
|
20240109,150200,633754650,27600,27600,27600,27600,28
|
|
20240109,150100,632981850,27600,27600,27600,27600,10
|
|
20240109,150000,632705850,27550,27550,27550,27550,1
|
|
20240109,145900,632678300,27550,27550,27550,27550,0
|
|
20240109,145800,632678300,27550,27550,27550,27550,0
|
|
20240109,145700,632678300,27550,27550,27550,27550,0
|
|
20240109,145600,632678300,27550,27550,27550,27550,0
|
|
20240109,145500,632678300,27550,27550,27550,27550,70
|
|
20240109,145400,630749800,27550,27550,27550,27550,0
|
|
20240109,145300,630749800,27550,27550,27550,27550,25
|
|
20240109,145200,630061050,27550,27550,27550,27550,0
|
|
20240109,145100,630061050,27550,27550,27550,27550,0
|
|
20240109,145000,630061050,27550,27550,27550,27550,0
|
|
20240109,144900,630061050,27550,27550,27550,27550,5
|
|
20240109,144800,629923300,27550,27550,27550,27550,10
|
|
20240109,144700,629647800,27550,27500,27550,27500,20
|
|
20240109,144600,629097050,27500,27500,27500,27500,0
|
|
20240109,144500,629097050,27500,27500,27500,27500,100
|
|
20240109,144400,626347050,27500,27500,27500,27500,37
|
|
20240109,144300,625329550,27500,27500,27500,27500,109
|
|
20240109,144200,622332050,27550,27550,27550,27550,3
|
|
20240109,144100,622249400,27550,27550,27550,27550,125
|
|
20240109,144000,618805650,27550,27550,27550,27550,0
|
|
20240109,143900,618805650,27550,27550,27550,27550,0
|
|
20240109,143800,618805650,27550,27550,27550,27550,0
|
|
20240109,143700,618805650,27550,27550,27550,27550,31
|
|
20240109,143600,617951600,27600,27600,27600,27600,36
|
|
20240109,143500,616958000,27500,27500,27500,27500,0
|
|
20240109,143400,616958000,27500,27500,27500,27500,0
|
|
20240109,143300,616958000,27500,27500,27500,27500,0
|
|
20240109,143200,616958000,27500,27500,27500,27500,0
|
|
20240109,143100,616958000,27500,27500,27500,27500,0
|
|
20240109,143000,616958000,27500,27500,27500,27500,0
|
|
20240109,142900,616958000,27500,27500,27500,27500,0
|
|
20240109,142800,616958000,27500,27550,27550,27500,277
|
|
20240109,142700,609331150,27550,27550,27550,27550,0
|
|
20240109,142600,609331150,27550,27550,27550,27550,0
|
|
20240109,142500,609331150,27550,27550,27550,27550,0
|
|
20240109,142400,609331150,27550,27550,27550,27550,15
|
|
20240109,142300,608917900,27550,27550,27550,27550,4
|
|
20240109,142200,608807700,27550,27550,27550,27550,8
|
|
20240109,142100,608587300,27550,27550,27550,27550,0
|
|
20240109,142000,608587300,27550,27550,27550,27550,0
|
|
20240109,141900,608587300,27550,27550,27550,27550,0
|
|
20240109,141800,608587300,27550,27550,27550,27550,0
|
|
20240109,141700,608587300,27550,27550,27550,27550,0
|
|
20240109,141600,608587300,27550,27550,27550,27550,0
|
|
20240109,141500,608587300,27550,27550,27550,27550,272
|
|
20240109,141400,601093700,27550,27550,27550,27550,0
|
|
20240109,141300,601093700,27550,27550,27550,27550,70
|
|
20240109,141200,599165200,27550,27550,27550,27550,0
|
|
20240109,141100,599165200,27550,27550,27550,27550,50
|
|
20240109,141000,597787700,27550,27550,27550,27550,1
|
|
20240109,140900,597760150,27550,27550,27550,27550,6
|
|
20240109,140800,597594850,27600,27600,27600,27600,0
|
|
20240109,140700,597594850,27600,27600,27600,27600,205
|
|
20240109,140600,591936850,27600,27600,27600,27600,0
|
|
20240109,140500,591936850,27600,27600,27600,27600,0
|
|
20240109,140400,591936850,27600,27600,27600,27600,10
|
|
20240109,140300,591660850,27500,27500,27500,27500,20
|
|
20240109,140200,591110850,27500,27500,27500,27500,0
|
|
20240109,140100,591110850,27500,27500,27500,27500,3
|
|
20240109,140000,591028350,27550,27550,27550,27550,1
|
|
20240109,135900,591000800,27500,27500,27500,27500,0
|
|
20240109,135800,591000800,27500,27500,27500,27500,0
|
|
20240109,135700,591000800,27500,27500,27500,27500,0
|
|
20240109,135600,591000800,27500,27500,27600,27450,1241
|
|
20240109,135500,556867250,27500,27500,27500,27500,0
|
|
20240109,135400,556867250,27500,27500,27500,27500,0
|
|
20240109,135300,556867250,27500,27500,27500,27500,0
|
|
20240109,135200,556867250,27500,27500,27500,27500,0
|
|
20240109,135100,556867250,27500,27500,27500,27500,0
|
|
20240109,135000,556867250,27500,27500,27500,27500,20
|
|
20240109,134900,556317250,27550,27550,27550,27550,86
|
|
20240109,134800,553947950,27500,27500,27500,27500,0
|
|
20240109,134700,553947950,27500,27500,27500,27500,0
|
|
20240109,134600,553947950,27500,27500,27500,27500,151
|
|
20240109,134500,549795450,27500,27500,27500,27500,100
|
|
20240109,134400,547045450,27550,27550,27550,27550,31
|
|
20240109,134300,546191400,27550,27550,27550,27550,0
|
|
20240109,134200,546191400,27550,27550,27550,27550,0
|
|
20240109,134100,546191400,27550,27550,27550,27550,0
|
|
20240109,134000,546191400,27550,27550,27550,27550,257
|
|
20240109,133900,539111050,27550,27550,27550,27550,0
|
|
20240109,133800,539111050,27550,27550,27550,27550,0
|
|
20240109,133700,539111050,27550,27550,27550,27500,139
|
|
20240109,133600,535283000,27550,27550,27550,27550,1
|
|
20240109,133500,535255450,27550,27550,27550,27550,0
|
|
20240109,133400,535255450,27550,27550,27550,27550,1
|
|
20240109,133300,535227900,27500,27500,27500,27500,0
|
|
20240109,133200,535227900,27500,27500,27500,27500,90
|
|
20240109,133100,532752900,27500,27500,27500,27450,97
|
|
20240109,133000,530086400,27500,27500,27500,27500,26
|
|
20240109,132900,529371400,27500,27500,27500,27500,800
|
|
20240109,132800,507371400,27500,27500,27500,27500,945
|
|
20240109,132700,481383900,27500,27500,27500,27500,0
|
|
20240109,132600,481383900,27500,27500,27500,27500,0
|
|
20240109,132500,481383900,27500,27500,27500,27500,156
|
|
20240109,132400,477093900,27500,27500,27500,27500,400
|
|
20240109,132300,466093900,27500,27500,27500,27500,50
|
|
20240109,132200,464718900,27500,27500,27500,27500,140
|
|
20240109,132100,460868900,27500,27550,27550,27500,38
|
|
20240109,132000,459822700,27600,27600,27600,27600,0
|
|
20240109,131900,459822700,27600,27600,27600,27600,0
|
|
20240109,131800,459822700,27600,27600,27600,27600,0
|
|
20240109,131700,459822700,27600,27600,27600,27600,0
|
|
20240109,131600,459822700,27600,27600,27600,27600,0
|
|
20240109,131500,459822700,27600,27600,27600,27600,2
|
|
20240109,131400,459767500,27550,27550,27550,27550,0
|
|
20240109,131300,459767500,27550,27550,27550,27550,0
|
|
20240109,131200,459767500,27550,27550,27550,27550,3
|
|
20240109,131100,459684850,27550,27550,27550,27550,0
|
|
20240109,131000,459684850,27550,27550,27550,27550,12
|
|
20240109,130900,459354250,27550,27550,27550,27550,0
|
|
20240109,130800,459354250,27550,27550,27550,27550,2
|
|
20240109,130700,459299150,27550,27550,27550,27550,0
|
|
20240109,130600,459299150,27550,27550,27550,27550,3
|
|
20240109,130500,459216500,27550,27550,27550,27550,0
|
|
20240109,130400,459216500,27550,27550,27550,27550,0
|
|
20240109,130300,459216500,27550,27500,27550,27500,592
|
|
20240109,130200,442936450,27600,27600,27600,27600,5
|
|
20240109,130100,442798450,27600,27600,27600,27600,0
|
|
20240109,130000,442798450,27600,27600,27600,27600,1
|
|
20240109,125900,442770850,27500,27500,27500,27500,0
|
|
20240109,125800,442770850,27500,27500,27500,27500,0
|
|
20240109,125700,442770850,27500,27500,27500,27500,0
|
|
20240109,125600,442770850,27500,27550,27550,27500,131
|
|
20240109,125500,439162400,27550,27550,27550,27550,0
|
|
20240109,125400,439162400,27550,27550,27550,27550,0
|
|
20240109,125300,439162400,27550,27550,27550,27550,0
|
|
20240109,125200,439162400,27550,27550,27550,27550,150
|
|
20240109,125100,435029900,27600,27600,27600,27600,0
|
|
20240109,125000,435029900,27600,27600,27600,27600,10
|
|
20240109,124900,434753900,27600,27600,27600,27600,8
|
|
20240109,124800,434533100,27600,27600,27600,27600,0
|
|
20240109,124700,434533100,27600,27600,27600,27600,0
|
|
20240109,124600,434533100,27600,27600,27600,27600,0
|
|
20240109,124500,434533100,27600,27600,27600,27600,0
|
|
20240109,124400,434533100,27600,27600,27600,27600,31
|
|
20240109,124300,433677500,27550,27550,27550,27550,0
|
|
20240109,124200,433677500,27550,27550,27550,27550,0
|
|
20240109,124100,433677500,27550,27550,27550,27550,2
|
|
20240109,124000,433622400,27550,27550,27550,27550,0
|
|
20240109,123900,433622400,27550,27550,27550,27550,0
|
|
20240109,123800,433622400,27550,27550,27550,27550,0
|
|
20240109,123700,433622400,27550,27550,27550,27550,0
|
|
20240109,123600,433622400,27550,27550,27550,27550,5
|
|
20240109,123500,433484650,27600,27550,27600,27550,2
|
|
20240109,123400,433429500,27550,27550,27550,27550,0
|
|
20240109,123300,433429500,27550,27550,27550,27550,2
|
|
20240109,123200,433374400,27550,27550,27550,27550,103
|
|
20240109,123100,430536750,27550,27550,27550,27550,4
|
|
20240109,123000,430426550,27600,27600,27600,27600,12
|
|
20240109,122900,430095350,27600,27600,27600,27600,1
|
|
20240109,122800,430067750,27600,27600,27600,27600,1
|
|
20240109,122700,430040150,27550,27550,27550,27550,0
|
|
20240109,122600,430040150,27550,27550,27550,27550,0
|
|
20240109,122500,430040150,27550,27550,27550,27550,0
|
|
20240109,122400,430040150,27550,27550,27550,27550,0
|
|
20240109,122300,430040150,27550,27550,27550,27550,0
|
|
20240109,122200,430040150,27550,27550,27550,27550,0
|
|
20240109,122100,430040150,27550,27550,27550,27550,0
|
|
20240109,122000,430040150,27550,27550,27550,27550,0
|
|
20240109,121900,430040150,27550,27550,27550,27550,0
|
|
20240109,121800,430040150,27550,27550,27550,27550,0
|
|
20240109,121700,430040150,27550,27550,27550,27550,0
|
|
20240109,121600,430040150,27550,27550,27550,27550,2
|
|
20240109,121500,429985050,27550,27550,27550,27550,2
|
|
20240109,121400,429929950,27600,27600,27600,27600,3
|
|
20240109,121300,429847150,27550,27550,27550,27550,0
|
|
20240109,121200,429847150,27550,27550,27550,27550,0
|
|
20240109,121100,429847150,27550,27550,27550,27550,0
|
|
20240109,121000,429847150,27550,27550,27550,27550,0
|
|
20240109,120900,429847150,27550,27550,27550,27550,0
|
|
20240109,120800,429847150,27550,27550,27550,27550,0
|
|
20240109,120700,429847150,27550,27550,27550,27550,0
|
|
20240109,120600,429847150,27550,27550,27550,27550,0
|
|
20240109,120500,429847150,27550,27550,27550,27550,0
|
|
20240109,120400,429847150,27550,27550,27550,27550,12
|
|
20240109,120300,429516550,27550,27550,27550,27550,5
|
|
20240109,120200,429378800,27550,27550,27550,27550,0
|
|
20240109,120100,429378800,27550,27550,27550,27500,434
|
|
20240109,120000,417423450,27550,27550,27550,27550,0
|
|
20240109,115900,417423450,27550,27550,27550,27550,35
|
|
20240109,115800,416459200,27550,27550,27550,27550,0
|
|
20240109,115700,416459200,27550,27550,27550,27550,0
|
|
20240109,115600,416459200,27550,27550,27550,27550,5
|
|
20240109,115500,416321450,27550,27550,27550,27550,78
|
|
20240109,115400,414172550,27550,27550,27550,27550,0
|
|
20240109,115300,414172550,27550,27550,27550,27550,10
|
|
20240109,115200,413897050,27550,27550,27550,27550,0
|
|
20240109,115100,413897050,27550,27550,27550,27550,0
|
|
20240109,115000,413897050,27550,27550,27550,27550,22
|
|
20240109,114900,413290950,27550,27550,27550,27550,10
|
|
20240109,114800,413015450,27550,27550,27550,27550,60
|
|
20240109,114700,411362450,27550,27550,27550,27550,0
|
|
20240109,114600,411362450,27550,27550,27550,27550,0
|
|
20240109,114500,411362450,27550,27550,27550,27550,0
|
|
20240109,114400,411362450,27550,27550,27550,27550,150
|
|
20240109,114300,407229950,27550,27550,27550,27550,3
|
|
20240109,114200,407147300,27550,27550,27550,27550,0
|
|
20240109,114100,407147300,27550,27550,27550,27550,0
|
|
20240109,114000,407147300,27550,27550,27550,27550,0
|
|
20240109,113900,407147300,27550,27550,27550,27550,0
|
|
20240109,113800,407147300,27550,27550,27550,27550,30
|
|
20240109,113700,406320800,27550,27550,27550,27550,0
|
|
20240109,113600,406320800,27550,27550,27550,27550,17
|
|
20240109,113500,405852450,27550,27550,27550,27550,13
|
|
20240109,113400,405494300,27550,27550,27550,27550,0
|
|
20240109,113300,405494300,27550,27550,27550,27550,189
|
|
20240109,113200,400287350,27550,27550,27550,27550,138
|
|
20240109,113100,396485450,27550,27550,27550,27550,68
|
|
20240109,113000,394612050,27500,27500,27500,27500,0
|
|
20240109,112900,394612050,27500,27500,27500,27500,1
|
|
20240109,112800,394584550,27550,27550,27550,27550,68
|
|
20240109,112700,392711150,27550,27550,27550,27550,0
|
|
20240109,112600,392711150,27550,27550,27550,27550,0
|
|
20240109,112500,392711150,27550,27550,27550,27550,6
|
|
20240109,112400,392545850,27550,27500,27550,27500,2
|
|
20240109,112300,392490800,27500,27500,27500,27500,0
|
|
20240109,112200,392490800,27500,27500,27500,27500,253
|
|
20240109,112100,385533300,27500,27500,27500,27500,0
|
|
20240109,112000,385533300,27500,27500,27500,27500,189
|
|
20240109,111900,380335800,27500,27500,27500,27500,111
|
|
20240109,111800,377283300,27450,27500,27500,27450,229
|
|
20240109,111700,370991500,27500,27500,27500,27500,149
|
|
20240109,111600,366894000,27500,27500,27500,27500,0
|
|
20240109,111500,366894000,27500,27500,27500,27500,11
|
|
20240109,111400,366591500,27500,27500,27500,27500,166
|
|
20240109,111300,362026500,27500,27500,27500,27500,0
|
|
20240109,111200,362026500,27500,27500,27500,27500,97
|
|
20240109,111100,359359000,27500,27500,27500,27500,8
|
|
20240109,111000,359139000,27450,27500,27500,27450,500
|
|
20240109,110900,345412250,27500,27500,27500,27500,21
|
|
20240109,110800,344834750,27500,27500,27500,27450,745
|
|
20240109,110700,324382200,27500,27500,27500,27500,6
|
|
20240109,110600,324217200,27500,27500,27500,27500,1148
|
|
20240109,110500,292647200,27500,27500,27500,27500,0
|
|
20240109,110400,292647200,27500,27550,27550,27500,690
|
|
20240109,110300,273664800,27550,27550,27550,27550,520
|
|
20240109,110200,259338800,27550,27550,27550,27550,0
|
|
20240109,110100,259338800,27550,27550,27550,27550,4
|
|
20240109,110000,259228600,27600,27600,27600,27600,0
|
|
20240109,105900,259228600,27600,27600,27600,27600,0
|
|
20240109,105800,259228600,27600,27600,27600,27600,5
|
|
20240109,105700,259090600,27600,27600,27600,27600,10
|
|
20240109,105600,258814600,27600,27600,27600,27600,498
|
|
20240109,105500,245069800,27500,27500,27500,27500,0
|
|
20240109,105400,245069800,27500,27500,27500,27500,0
|
|
20240109,105300,245069800,27500,27550,27550,27500,423
|
|
20240109,105200,233419450,27550,27550,27550,27550,402
|
|
20240109,105100,222344350,27600,27600,27600,27600,0
|
|
20240109,105000,222344350,27600,27600,27600,27600,0
|
|
20240109,104900,222344350,27600,27600,27600,27600,0
|
|
20240109,104800,222344350,27600,27600,27600,27600,0
|
|
20240109,104700,222344350,27600,27600,27600,27600,0
|
|
20240109,104600,222344350,27600,27600,27600,27600,290
|
|
20240109,104500,214340350,27550,27550,27550,27550,345
|
|
20240109,104400,204835600,27550,27550,27550,27550,1
|
|
20240109,104300,204808050,27600,27600,27600,27600,0
|
|
20240109,104200,204808050,27600,27600,27600,27600,0
|
|
20240109,104100,204808050,27600,27600,27600,27600,1
|
|
20240109,104000,204780450,27550,27600,27650,27550,3
|
|
20240109,103900,204697650,27600,27600,27600,27600,5
|
|
20240109,103800,204559650,27600,27550,27600,27550,130
|
|
20240109,103700,200971900,27550,27550,27550,27550,57
|
|
20240109,103600,199401550,27550,27550,27550,27550,0
|
|
20240109,103500,199401550,27550,27550,27550,27550,45
|
|
20240109,103400,198161800,27600,27600,27600,27600,1
|
|
20240109,103300,198134200,27650,27600,27650,27600,2
|
|
20240109,103200,198078950,27600,27600,27600,27600,1
|
|
20240109,103100,198051350,27600,27600,27600,27600,40
|
|
20240109,103000,196947350,27550,27600,27600,27550,70
|
|
20240109,102900,195018650,27600,27600,27600,27600,29
|
|
20240109,102800,194218250,27600,27600,27600,27600,10
|
|
20240109,102700,193942250,27600,27600,27600,27600,221
|
|
20240109,102600,187842650,27550,27550,27550,27550,5
|
|
20240109,102500,187704900,27550,27550,27550,27550,0
|
|
20240109,102400,187704900,27550,27550,27550,27550,1
|
|
20240109,102300,187677350,27550,27550,27550,27550,0
|
|
20240109,102200,187677350,27550,27550,27550,27550,171
|
|
20240109,102100,182966300,27550,27550,27550,27550,1
|
|
20240109,102000,182938750,27550,27550,27550,27550,65
|
|
20240109,101900,181148000,27600,27600,27600,27600,0
|
|
20240109,101800,181148000,27600,27600,27600,27600,0
|
|
20240109,101700,181148000,27600,27600,27600,27600,57
|
|
20240109,101600,179574800,27600,27600,27600,27600,355
|
|
20240109,101500,169776800,27600,27600,27600,27600,13
|
|
20240109,101400,169418000,27550,27550,27550,27550,108
|
|
20240109,101300,166442600,27600,27600,27600,27600,30
|
|
20240109,101200,165614600,27600,27600,27600,27600,0
|
|
20240109,101100,165614600,27600,27600,27600,27600,6
|
|
20240109,101000,165449000,27600,27600,27600,27600,4
|
|
20240109,100900,165338600,27600,27600,27600,27600,4
|
|
20240109,100800,165228200,27600,27600,27600,27600,2
|
|
20240109,100700,165173000,27600,27600,27600,27600,129
|
|
20240109,100600,161612600,27600,27600,27600,27600,0
|
|
20240109,100500,161612600,27600,27450,27600,27450,1303
|
|
20240109,100400,125716900,27450,27400,27450,27400,11
|
|
20240109,100300,125415450,27500,27500,27500,27500,2
|
|
20240109,100200,125360450,27450,27450,27500,27450,149
|
|
20240109,100100,121270200,27450,27450,27450,27450,0
|
|
20240109,100000,121270200,27450,27450,27450,27450,1
|
|
20240109,095900,121242750,27450,27450,27450,27450,0
|
|
20240109,095800,121242750,27450,27450,27450,27450,134
|
|
20240109,095700,117564450,27450,27450,27450,27450,0
|
|
20240109,095600,117564450,27450,27450,27450,27450,0
|
|
20240109,095500,117564450,27450,27450,27450,27450,8
|
|
20240109,095400,117344850,27450,27450,27450,27450,303
|
|
20240109,095300,109027500,27450,27450,27450,27450,0
|
|
20240109,095200,109027500,27450,27500,27500,27450,384
|
|
20240109,095100,98481600,27550,27550,27550,27550,0
|
|
20240109,095000,98481600,27550,27550,27550,27550,5
|
|
20240109,094900,98343850,27500,27500,27500,27500,71
|
|
20240109,094800,96391350,27400,27400,27400,27400,0
|
|
20240109,094700,96391350,27400,27400,27400,27400,0
|
|
20240109,094600,96391350,27400,27400,27400,27400,213
|
|
20240109,094500,90555150,27400,27450,27450,27400,21
|
|
20240109,094400,89979600,27450,27450,27450,27450,63
|
|
20240109,094300,88250250,27450,27450,27450,27450,6
|
|
20240109,094200,88085550,27450,27450,27450,27450,15
|
|
20240109,094100,87673800,27450,27450,27450,27450,5
|
|
20240109,094000,87536550,27450,27450,27450,27450,0
|
|
20240109,093900,87536550,27450,27450,27450,27450,5
|
|
20240109,093800,87399300,27400,27400,27400,27400,1
|
|
20240109,093700,87371900,27450,27450,27450,27450,1
|
|
20240109,093600,87344450,27450,27450,27450,27450,3
|
|
20240109,093500,87262100,27450,27450,27450,27450,67
|
|
20240109,093400,85422950,27450,27450,27450,27450,0
|
|
20240109,093300,85422950,27450,27400,27450,27400,68
|
|
20240109,093200,83559350,27450,27450,27450,27450,2
|
|
20240109,093100,83504450,27450,27450,27450,27450,0
|
|
20240109,093000,83504450,27450,27450,27450,27450,61
|
|
20240109,092900,81830000,27400,27450,27450,27400,74
|
|
20240109,092800,79802200,27450,27450,27450,27450,6
|
|
20240109,092700,79637500,27450,27450,27450,27450,1
|
|
20240109,092600,79610050,27450,27450,27450,27450,1
|
|
20240109,092500,79582600,27450,27500,27500,27450,191
|
|
20240109,092400,74339600,27500,27500,27500,27500,3
|
|
20240109,092300,74257100,27450,27450,27450,27450,258
|
|
20240109,092200,67175000,27500,27500,27500,27500,11
|
|
20240109,092100,66872500,27450,27450,27500,27450,76
|
|
20240109,092000,64786250,27450,27500,27500,27450,79
|
|
20240109,091900,62614500,27500,27500,27500,27500,2
|
|
20240109,091800,62559500,27500,27450,27500,27450,14
|
|
20240109,091700,62175150,27500,27500,27500,27450,9
|
|
20240109,091600,61927850,27450,27500,27500,27450,201
|
|
20240109,091500,56410350,27450,27500,27500,27450,30
|
|
20240109,091400,55586800,27500,27500,27500,27450,157
|
|
20240109,091300,51269550,27500,27500,27500,27500,11
|
|
20240109,091200,50967050,27450,27500,27500,27450,2
|
|
20240109,091100,50912100,27500,27500,27500,27450,43
|
|
20240109,091000,49729650,27450,27450,27450,27450,161
|
|
20240109,090900,45310200,27450,27500,27500,27450,19
|
|
20240109,090800,44788600,27500,27500,27500,27450,13
|
|
20240109,090700,44431350,27450,27450,27500,27450,101
|
|
20240109,090600,41653950,27400,27400,27400,27400,31
|
|
20240109,090500,40804550,27350,27500,27500,27350,245
|
|
20240109,090400,34088200,27500,27500,27500,27500,100
|
|
20240109,090300,31338200,27450,27550,27550,27450,615
|
|
20240109,090200,14431400,27550,27550,27550,27550,31
|
|
20240109,090100,13577350,27650,27550,27650,27500,20
|
|
20240109,090000,13025800,27500,27600,27650,27500,472
|