671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,200800,419750400,27550,27550,27550,27550,329
|
|
20240110,200700,419750400,27550,27550,27550,27550,0
|
|
20240110,200600,419750400,27550,27550,27550,27550,0
|
|
20240110,200500,419750400,27550,27550,27550,27550,0
|
|
20240110,200400,419750400,27550,27550,27550,27550,0
|
|
20240110,200300,419750400,27550,27550,27550,27550,0
|
|
20240110,200200,419750400,27550,27550,27550,27550,0
|
|
20240110,200100,419750400,27550,27550,27550,27550,0
|
|
20240110,200000,419750400,27550,27550,27550,27550,0
|
|
20240110,195900,419750400,27550,27550,27550,27550,0
|
|
20240110,195800,419750400,27550,27550,27550,27550,0
|
|
20240110,195700,419750400,27550,27550,27550,27550,0
|
|
20240110,195600,419750400,27550,27550,27550,27550,0
|
|
20240110,195500,419750400,27550,27550,27550,27550,0
|
|
20240110,195400,419750400,27550,27550,27550,27550,0
|
|
20240110,195300,419750400,27550,27550,27550,27550,0
|
|
20240110,195200,419750400,27550,27550,27550,27550,0
|
|
20240110,195100,419750400,27550,27550,27550,27550,0
|
|
20240110,195000,419750400,27550,27550,27550,27550,0
|
|
20240110,194900,419750400,27550,27550,27550,27550,0
|
|
20240110,194800,419750400,27550,27550,27550,27550,0
|
|
20240110,194700,419750400,27550,27550,27550,27550,0
|
|
20240110,194600,419750400,27550,27550,27550,27550,0
|
|
20240110,194500,419750400,27550,27550,27550,27550,0
|
|
20240110,194400,419750400,27550,27550,27550,27550,0
|
|
20240110,194300,419750400,27550,27550,27550,27550,0
|
|
20240110,194200,419750400,27550,27550,27550,27550,0
|
|
20240110,194100,419750400,27550,27550,27550,27550,0
|
|
20240110,194000,419750400,27550,27550,27550,27550,0
|
|
20240110,193900,419750400,27550,27550,27550,27550,0
|
|
20240110,193800,419750400,27550,27550,27550,27550,329
|
|
20240110,193700,419750400,27550,27550,27550,27550,0
|
|
20240110,193600,419750400,27550,27550,27550,27550,0
|
|
20240110,193500,419750400,27550,27550,27550,27550,0
|
|
20240110,193400,419750400,27550,27550,27550,27550,0
|
|
20240110,193300,419750400,27550,27550,27550,27550,0
|
|
20240110,193200,419750400,27550,27550,27550,27550,0
|
|
20240110,193100,419750400,27550,27550,27550,27550,0
|
|
20240110,193000,419750400,27550,27550,27550,27550,0
|
|
20240110,192900,419750400,27550,27550,27550,27550,0
|
|
20240110,192800,419750400,27550,27550,27550,27550,0
|
|
20240110,192700,419750400,27550,27550,27550,27550,0
|
|
20240110,192600,419750400,27550,27550,27550,27550,0
|
|
20240110,192500,419750400,27550,27550,27550,27550,0
|
|
20240110,192400,419750400,27550,27550,27550,27550,0
|
|
20240110,192300,419750400,27550,27550,27550,27550,0
|
|
20240110,192200,419750400,27550,27550,27550,27550,0
|
|
20240110,192100,419750400,27550,27550,27550,27550,0
|
|
20240110,192000,419750400,27550,27550,27550,27550,0
|
|
20240110,191900,419750400,27550,27550,27550,27550,0
|
|
20240110,191800,419750400,27550,27550,27550,27550,0
|
|
20240110,191700,419750400,27550,27550,27550,27550,0
|
|
20240110,191600,419750400,27550,27550,27550,27550,0
|
|
20240110,191500,419750400,27550,27550,27550,27550,0
|
|
20240110,191400,419750400,27550,27550,27550,27550,0
|
|
20240110,191300,419750400,27550,27550,27550,27550,0
|
|
20240110,191200,419750400,27550,27550,27550,27550,0
|
|
20240110,191100,419750400,27550,27550,27550,27550,0
|
|
20240110,191000,419750400,27550,27550,27550,27550,0
|
|
20240110,190900,419750400,27550,27550,27550,27550,0
|
|
20240110,190800,419750400,27550,27550,27550,27550,329
|
|
20240110,190700,419750400,27550,27550,27550,27550,0
|
|
20240110,190600,419750400,27550,27550,27550,27550,0
|
|
20240110,190500,419750400,27550,27550,27550,27550,0
|
|
20240110,190400,419750400,27550,27550,27550,27550,0
|
|
20240110,190300,419750400,27550,27550,27550,27550,0
|
|
20240110,190200,419750400,27550,27550,27550,27550,0
|
|
20240110,190100,419750400,27550,27550,27550,27550,0
|
|
20240110,190000,419750400,27550,27550,27550,27550,0
|
|
20240110,185900,419750400,27550,27550,27550,27550,0
|
|
20240110,185800,419750400,27550,27550,27550,27550,0
|
|
20240110,185700,419750400,27550,27550,27550,27550,0
|
|
20240110,185600,419750400,27550,27550,27550,27550,0
|
|
20240110,185500,419750400,27550,27550,27550,27550,0
|
|
20240110,185400,419750400,27550,27550,27550,27550,0
|
|
20240110,185300,419750400,27550,27550,27550,27550,0
|
|
20240110,185200,419750400,27550,27550,27550,27550,0
|
|
20240110,185100,419750400,27550,27550,27550,27550,0
|
|
20240110,185000,419750400,27550,27550,27550,27550,0
|
|
20240110,184900,419750400,27550,27550,27550,27550,0
|
|
20240110,184800,419750400,27550,27550,27550,27550,0
|
|
20240110,184700,419750400,27550,27550,27550,27550,0
|
|
20240110,184600,419750400,27550,27550,27550,27550,0
|
|
20240110,184500,419750400,27550,27550,27550,27550,0
|
|
20240110,184400,419750400,27550,27550,27550,27550,0
|
|
20240110,184300,419750400,27550,27550,27550,27550,0
|
|
20240110,184200,419750400,27550,27550,27550,27550,0
|
|
20240110,184100,419750400,27550,27550,27550,27550,0
|
|
20240110,184000,419750400,27550,27550,27550,27550,0
|
|
20240110,183900,419750400,27550,27550,27550,27550,0
|
|
20240110,183800,419750400,27550,27550,27550,27550,329
|
|
20240110,183700,419750400,27550,27550,27550,27550,0
|
|
20240110,183600,419750400,27550,27550,27550,27550,0
|
|
20240110,183500,419750400,27550,27550,27550,27550,0
|
|
20240110,183400,419750400,27550,27550,27550,27550,0
|
|
20240110,183300,419750400,27550,27550,27550,27550,0
|
|
20240110,183200,419750400,27550,27550,27550,27550,0
|
|
20240110,183100,419750400,27550,27550,27550,27550,0
|
|
20240110,183000,419750400,27550,27550,27550,27550,0
|
|
20240110,182900,419750400,27550,27550,27550,27550,0
|
|
20240110,182800,419750400,27550,27550,27550,27550,0
|
|
20240110,182700,419750400,27550,27550,27550,27550,0
|
|
20240110,182600,419750400,27550,27550,27550,27550,0
|
|
20240110,182500,419750400,27550,27550,27550,27550,0
|
|
20240110,182400,419750400,27550,27550,27550,27550,0
|
|
20240110,182300,419750400,27550,27550,27550,27550,0
|
|
20240110,182200,419750400,27550,27550,27550,27550,0
|
|
20240110,182100,419750400,27550,27550,27550,27550,0
|
|
20240110,182000,419750400,27550,27550,27550,27550,0
|
|
20240110,181900,419750400,27550,27550,27550,27550,0
|
|
20240110,181800,419750400,27550,27550,27550,27550,0
|
|
20240110,181700,419750400,27550,27550,27550,27550,0
|
|
20240110,181600,419750400,27550,27550,27550,27550,0
|
|
20240110,181500,419750400,27550,27550,27550,27550,0
|
|
20240110,181400,419750400,27550,27550,27550,27550,0
|
|
20240110,181300,419750400,27550,27550,27550,27550,0
|
|
20240110,181200,419750400,27550,27550,27550,27550,0
|
|
20240110,181100,419750400,27550,27550,27550,27550,0
|
|
20240110,181000,419750400,27550,27550,27550,27550,0
|
|
20240110,180900,419750400,27550,27550,27550,27550,0
|
|
20240110,180800,419750400,27550,27550,27550,27550,329
|
|
20240110,180700,419750400,27550,27550,27550,27550,0
|
|
20240110,180600,419750400,27550,27550,27550,27550,0
|
|
20240110,180500,419750400,27550,27550,27550,27550,0
|
|
20240110,180400,419750400,27550,27550,27550,27550,0
|
|
20240110,180300,419750400,27550,27550,27550,27550,0
|
|
20240110,180200,419750400,27550,27550,27550,27550,0
|
|
20240110,180100,419750400,27550,27550,27550,27550,0
|
|
20240110,180000,419750400,27550,27550,27550,27550,0
|
|
20240110,175900,419750400,27550,27550,27550,27550,0
|
|
20240110,175800,419750400,27550,27550,27550,27550,0
|
|
20240110,175700,419750400,27550,27550,27550,27550,0
|
|
20240110,175600,419750400,27550,27550,27550,27550,0
|
|
20240110,175500,419750400,27550,27550,27550,27550,0
|
|
20240110,175400,419750400,27550,27550,27550,27550,0
|
|
20240110,175300,419750400,27550,27550,27550,27550,0
|
|
20240110,175200,419750400,27550,27550,27550,27550,0
|
|
20240110,175100,419750400,27550,27550,27550,27550,0
|
|
20240110,175000,419750400,27550,27550,27550,27550,0
|
|
20240110,174900,419750400,27550,27550,27550,27550,0
|
|
20240110,174800,419750400,27550,27550,27550,27550,0
|
|
20240110,174700,419750400,27550,27550,27550,27550,0
|
|
20240110,174600,419750400,27550,27550,27550,27550,0
|
|
20240110,174500,419750400,27550,27550,27550,27550,0
|
|
20240110,174400,419750400,27550,27550,27550,27550,0
|
|
20240110,174300,419750400,27550,27550,27550,27550,0
|
|
20240110,174200,419750400,27550,27550,27550,27550,0
|
|
20240110,174100,419750400,27550,27550,27550,27550,0
|
|
20240110,174000,419750400,27550,27550,27550,27550,0
|
|
20240110,173900,419750400,27550,27550,27550,27550,0
|
|
20240110,173800,419750400,27550,27550,27550,27550,329
|
|
20240110,173700,419750400,27550,27550,27550,27550,0
|
|
20240110,173600,419750400,27550,27550,27550,27550,0
|
|
20240110,173500,419750400,27550,27550,27550,27550,0
|
|
20240110,173400,419750400,27550,27550,27550,27550,0
|
|
20240110,173300,419750400,27550,27550,27550,27550,0
|
|
20240110,173200,419750400,27550,27550,27550,27550,0
|
|
20240110,173100,419750400,27550,27550,27550,27550,0
|
|
20240110,173000,419750400,27550,27550,27550,27550,0
|
|
20240110,172900,419750400,27550,27550,27550,27550,0
|
|
20240110,172800,419750400,27550,27550,27550,27550,0
|
|
20240110,172700,419750400,27550,27550,27550,27550,0
|
|
20240110,172600,419750400,27550,27550,27550,27550,0
|
|
20240110,172500,419750400,27550,27550,27550,27550,0
|
|
20240110,172400,419750400,27550,27550,27550,27550,0
|
|
20240110,172300,419750400,27550,27550,27550,27550,0
|
|
20240110,172200,419750400,27550,27550,27550,27550,0
|
|
20240110,172100,419750400,27550,27550,27550,27550,0
|
|
20240110,172000,419750400,27550,27550,27550,27550,0
|
|
20240110,171900,419750400,27550,27550,27550,27550,0
|
|
20240110,171800,419750400,27550,27550,27550,27550,0
|
|
20240110,171700,419750400,27550,27550,27550,27550,0
|
|
20240110,171600,419750400,27550,27550,27550,27550,0
|
|
20240110,171500,419750400,27550,27550,27550,27550,0
|
|
20240110,171400,419750400,27550,27550,27550,27550,0
|
|
20240110,171300,419750400,27550,27550,27550,27550,0
|
|
20240110,171200,419750400,27550,27550,27550,27550,0
|
|
20240110,171100,419750400,27550,27550,27550,27550,0
|
|
20240110,171000,419750400,27550,27550,27550,27550,0
|
|
20240110,170900,419750400,27550,27550,27550,27550,0
|
|
20240110,170800,419750400,27550,27550,27550,27550,329
|
|
20240110,170700,419750400,27550,27550,27550,27550,0
|
|
20240110,170600,419750400,27550,27550,27550,27550,0
|
|
20240110,170500,419750400,27550,27550,27550,27550,0
|
|
20240110,170400,419750400,27550,27550,27550,27550,0
|
|
20240110,170300,419750400,27550,27550,27550,27550,0
|
|
20240110,170200,419750400,27550,27550,27550,27550,0
|
|
20240110,170100,419750400,27550,27550,27550,27550,0
|
|
20240110,170000,419750400,27550,27550,27550,27550,0
|
|
20240110,165900,419750400,27550,27550,27550,27550,0
|
|
20240110,165800,419750400,27550,27550,27550,27550,0
|
|
20240110,165700,419750400,27550,27550,27550,27550,0
|
|
20240110,165600,419750400,27550,27550,27550,27550,0
|
|
20240110,165500,419750400,27550,27550,27550,27550,0
|
|
20240110,165400,419750400,27550,27550,27550,27550,0
|
|
20240110,165300,419750400,27550,27550,27550,27550,0
|
|
20240110,165200,419750400,27550,27550,27550,27550,0
|
|
20240110,165100,419750400,27550,27550,27550,27550,0
|
|
20240110,165000,419750400,27550,27550,27550,27550,0
|
|
20240110,164900,419750400,27550,27550,27550,27550,0
|
|
20240110,164800,419750400,27550,27550,27550,27550,0
|
|
20240110,164700,419750400,27550,27550,27550,27550,0
|
|
20240110,164600,419750400,27550,27550,27550,27550,0
|
|
20240110,164500,419750400,27550,27550,27550,27550,0
|
|
20240110,164400,419750400,27550,27550,27550,27550,0
|
|
20240110,164300,419750400,27550,27550,27550,27550,0
|
|
20240110,164200,419750400,27550,27550,27550,27550,0
|
|
20240110,164100,419750400,27550,27550,27550,27550,0
|
|
20240110,164000,419750400,27550,27550,27550,27550,0
|
|
20240110,163900,419750400,27550,27550,27550,27550,0
|
|
20240110,163800,419750400,27550,27550,27550,27550,329
|
|
20240110,163700,419750400,27550,27550,27550,27550,0
|
|
20240110,163600,419750400,27550,27550,27550,27550,0
|
|
20240110,163500,419750400,27550,27550,27550,27550,0
|
|
20240110,163400,419750400,27550,27550,27550,27550,0
|
|
20240110,163300,419750400,27550,27550,27550,27550,0
|
|
20240110,163200,419750400,27550,27550,27550,27550,0
|
|
20240110,163100,419750400,27550,27550,27550,27550,0
|
|
20240110,163000,419750400,27550,27550,27550,27550,0
|
|
20240110,162900,419750400,27550,27550,27550,27550,0
|
|
20240110,162800,419750400,27550,27550,27550,27550,0
|
|
20240110,162700,419750400,27550,27550,27550,27550,0
|
|
20240110,162600,419750400,27550,27550,27550,27550,0
|
|
20240110,162500,419750400,27550,27550,27550,27550,0
|
|
20240110,162400,419750400,27550,27550,27550,27550,0
|
|
20240110,162300,419750400,27550,27550,27550,27550,0
|
|
20240110,162200,419750400,27550,27550,27550,27550,0
|
|
20240110,162100,419750400,27550,27550,27550,27550,0
|
|
20240110,162000,419750400,27550,27550,27550,27550,0
|
|
20240110,161900,419750400,27550,27550,27550,27550,0
|
|
20240110,161800,419750400,27550,27550,27550,27550,0
|
|
20240110,161700,419750400,27550,27550,27550,27550,0
|
|
20240110,161600,419750400,27550,27550,27550,27550,0
|
|
20240110,161500,419750400,27550,27550,27550,27550,0
|
|
20240110,161400,419750400,27550,27550,27550,27550,0
|
|
20240110,161300,419750400,27550,27550,27550,27550,0
|
|
20240110,161200,419750400,27550,27550,27550,27550,0
|
|
20240110,161100,419750400,27550,27550,27550,27550,0
|
|
20240110,161000,419750400,27550,27550,27550,27550,0
|
|
20240110,160900,419750400,27550,27550,27550,27550,0
|
|
20240110,160800,419750400,27550,27550,27550,27550,329
|
|
20240110,160700,419750400,27550,27550,27550,27550,0
|
|
20240110,160600,419750400,27550,27550,27550,27550,0
|
|
20240110,160500,419750400,27550,27550,27550,27550,0
|
|
20240110,160400,419750400,27550,27550,27550,27550,0
|
|
20240110,160300,419750400,27550,27550,27550,27550,0
|
|
20240110,160200,419750400,27550,27550,27550,27550,0
|
|
20240110,160100,419750400,27550,27550,27550,27550,0
|
|
20240110,160000,419750400,27550,27550,27550,27550,0
|
|
20240110,155900,419750400,27550,27550,27550,27550,0
|
|
20240110,155800,419750400,27550,27550,27550,27550,0
|
|
20240110,155700,419750400,27550,27550,27550,27550,0
|
|
20240110,155600,419750400,27550,27550,27550,27550,0
|
|
20240110,155500,419750400,27550,27550,27550,27550,0
|
|
20240110,155400,419750400,27550,27550,27550,27550,0
|
|
20240110,155300,419750400,27550,27550,27550,27550,0
|
|
20240110,155200,419750400,27550,27550,27550,27550,0
|
|
20240110,155100,419750400,27550,27550,27550,27550,0
|
|
20240110,155000,419750400,27550,27550,27550,27550,0
|
|
20240110,154900,419750400,27550,27550,27550,27550,0
|
|
20240110,154800,419750400,27550,27550,27550,27550,0
|
|
20240110,154700,419750400,27550,27550,27550,27550,0
|
|
20240110,154600,419750400,27550,27550,27550,27550,0
|
|
20240110,154500,419750400,27550,27550,27550,27550,0
|
|
20240110,154400,419750400,27550,27550,27550,27550,0
|
|
20240110,154300,419750400,27550,27550,27550,27550,0
|
|
20240110,154200,419750400,27550,27550,27550,27550,0
|
|
20240110,154100,419750400,27550,27550,27550,27550,0
|
|
20240110,154000,419750400,27550,27550,27550,27550,0
|
|
20240110,153900,419750400,27550,27550,27550,27550,0
|
|
20240110,153800,419750400,27550,27550,27550,27550,329
|
|
20240110,153700,419750400,27550,27550,27550,27550,0
|
|
20240110,153600,419750400,27550,27550,27550,27550,0
|
|
20240110,153500,419750400,27550,27550,27550,27550,0
|
|
20240110,153400,419750400,27550,27550,27550,27550,0
|
|
20240110,153300,419750400,27550,27550,27550,27550,0
|
|
20240110,153200,419750400,27550,27550,27550,27550,0
|
|
20240110,153100,419750400,27550,27550,27550,27550,0
|
|
20240110,153000,419750400,27550,27550,27550,27550,329
|
|
20240110,152900,410686450,27450,27450,27450,27450,0
|
|
20240110,152800,410686450,27450,27450,27450,27450,0
|
|
20240110,152700,410686450,27450,27450,27450,27450,0
|
|
20240110,152600,410686450,27450,27450,27450,27450,0
|
|
20240110,152500,410686450,27450,27450,27450,27450,0
|
|
20240110,152400,410686450,27450,27450,27450,27450,0
|
|
20240110,152300,410686450,27450,27450,27450,27450,0
|
|
20240110,152200,410686450,27450,27450,27450,27450,0
|
|
20240110,152100,410686450,27450,27450,27450,27450,0
|
|
20240110,152000,410686450,27450,27450,27450,27450,0
|
|
20240110,151900,410686450,27450,27450,27450,27450,4
|
|
20240110,151800,410576650,27500,27450,27500,27450,138
|
|
20240110,151700,406781800,27500,27500,27500,27500,100
|
|
20240110,151600,404031800,27500,27500,27500,27500,144
|
|
20240110,151500,400071800,27450,27450,27450,27450,1
|
|
20240110,151400,400044350,27500,27500,27500,27500,0
|
|
20240110,151300,400044350,27500,27500,27500,27500,3
|
|
20240110,151200,399961850,27500,27500,27500,27500,5
|
|
20240110,151100,399824350,27500,27500,27500,27500,1
|
|
20240110,151000,399796850,27450,27450,27450,27450,105
|
|
20240110,150900,396914600,27500,27500,27500,27500,72
|
|
20240110,150800,394934600,27450,27450,27450,27450,0
|
|
20240110,150700,394934600,27450,27450,27450,27450,0
|
|
20240110,150600,394934600,27450,27450,27450,27450,200
|
|
20240110,150500,389444600,27500,27500,27500,27500,180
|
|
20240110,150400,384494600,27500,27500,27500,27500,0
|
|
20240110,150300,384494600,27500,27500,27500,27500,0
|
|
20240110,150200,384494600,27500,27500,27500,27500,0
|
|
20240110,150100,384494600,27500,27500,27500,27500,108
|
|
20240110,150000,381524600,27400,27400,27400,27400,0
|
|
20240110,145900,381524600,27400,27400,27400,27400,0
|
|
20240110,145800,381524600,27400,27400,27400,27400,2
|
|
20240110,145700,381469800,27500,27500,27500,27500,0
|
|
20240110,145600,381469800,27500,27500,27500,27500,0
|
|
20240110,145500,381469800,27500,27500,27500,27500,0
|
|
20240110,145400,381469800,27500,27500,27500,27500,48
|
|
20240110,145300,380149800,27500,27500,27500,27500,2
|
|
20240110,145200,380094800,27500,27500,27500,27500,108
|
|
20240110,145100,377124800,27400,27400,27400,27400,0
|
|
20240110,145000,377124800,27400,27400,27400,27400,0
|
|
20240110,144900,377124800,27400,27450,27450,27400,6
|
|
20240110,144800,376960350,27450,27450,27450,27450,0
|
|
20240110,144700,376960350,27450,27450,27450,27450,0
|
|
20240110,144600,376960350,27450,27450,27450,27450,1
|
|
20240110,144500,376932900,27450,27450,27450,27450,0
|
|
20240110,144400,376932900,27450,27450,27450,27450,0
|
|
20240110,144300,376932900,27450,27450,27450,27450,0
|
|
20240110,144200,376932900,27450,27450,27450,27450,159
|
|
20240110,144100,372568350,27450,27450,27450,27450,23
|
|
20240110,144000,371937000,27450,27450,27450,27450,0
|
|
20240110,143900,371937000,27450,27450,27450,27450,0
|
|
20240110,143800,371937000,27450,27450,27450,27450,5
|
|
20240110,143700,371799750,27550,27550,27550,27550,0
|
|
20240110,143600,371799750,27550,27550,27550,27550,0
|
|
20240110,143500,371799750,27550,27550,27550,27550,1
|
|
20240110,143400,371772200,27500,27500,27500,27500,0
|
|
20240110,143300,371772200,27500,27500,27500,27500,0
|
|
20240110,143200,371772200,27500,27500,27500,27500,0
|
|
20240110,143100,371772200,27500,27500,27500,27500,0
|
|
20240110,143000,371772200,27500,27500,27500,27500,0
|
|
20240110,142900,371772200,27500,27500,27500,27500,0
|
|
20240110,142800,371772200,27500,27500,27500,27500,128
|
|
20240110,142700,368252200,27500,27500,27500,27500,0
|
|
20240110,142600,368252200,27500,27500,27500,27500,0
|
|
20240110,142500,368252200,27500,27500,27500,27500,1
|
|
20240110,142400,368224700,27450,27450,27450,27450,85
|
|
20240110,142300,365891450,27500,27500,27500,27500,120
|
|
20240110,142200,362591450,27450,27450,27450,27450,0
|
|
20240110,142100,362591450,27450,27450,27450,27450,84
|
|
20240110,142000,360285650,27450,27450,27450,27450,0
|
|
20240110,141900,360285650,27450,27450,27450,27450,0
|
|
20240110,141800,360285650,27450,27450,27450,27450,0
|
|
20240110,141700,360285650,27450,27450,27450,27450,0
|
|
20240110,141600,360285650,27450,27450,27450,27450,0
|
|
20240110,141500,360285650,27450,27450,27450,27450,0
|
|
20240110,141400,360285650,27450,27450,27450,27450,0
|
|
20240110,141300,360285650,27450,27450,27450,27450,0
|
|
20240110,141200,360285650,27450,27450,27450,27450,0
|
|
20240110,141100,360285650,27450,27450,27450,27450,0
|
|
20240110,141000,360285650,27450,27450,27450,27450,32
|
|
20240110,140900,359407250,27450,27450,27450,27450,1
|
|
20240110,140800,359379800,27450,27450,27450,27450,50
|
|
20240110,140700,358007300,27450,27450,27450,27450,0
|
|
20240110,140600,358007300,27450,27450,27450,27450,1
|
|
20240110,140500,357979850,27450,27450,27450,27450,0
|
|
20240110,140400,357979850,27450,27450,27450,27450,0
|
|
20240110,140300,357979850,27450,27450,27450,27450,0
|
|
20240110,140200,357979850,27450,27450,27450,27450,0
|
|
20240110,140100,357979850,27450,27450,27450,27450,0
|
|
20240110,140000,357979850,27450,27450,27450,27450,0
|
|
20240110,135900,357979850,27450,27450,27450,27450,0
|
|
20240110,135800,357979850,27450,27450,27450,27450,0
|
|
20240110,135700,357979850,27450,27450,27450,27450,0
|
|
20240110,135600,357979850,27450,27450,27600,27450,34
|
|
20240110,135500,357046400,27450,27450,27450,27450,5
|
|
20240110,135400,356909150,27450,27450,27450,27450,57
|
|
20240110,135300,355344500,27450,27450,27450,27450,0
|
|
20240110,135200,355344500,27450,27450,27450,27450,0
|
|
20240110,135100,355344500,27450,27450,27450,27450,1
|
|
20240110,135000,355317050,27450,27450,27450,27450,0
|
|
20240110,134900,355317050,27450,27450,27450,27450,3
|
|
20240110,134800,355234700,27450,27450,27450,27450,2
|
|
20240110,134700,355179800,27450,27450,27450,27450,0
|
|
20240110,134600,355179800,27450,27450,27450,27450,0
|
|
20240110,134500,355179800,27450,27450,27450,27450,38
|
|
20240110,134400,354136700,27500,27500,27500,27500,0
|
|
20240110,134300,354136700,27500,27600,27600,27500,38
|
|
20240110,134200,353091600,27600,27600,27600,27600,0
|
|
20240110,134100,353091600,27600,27600,27600,27600,0
|
|
20240110,134000,353091600,27600,27600,27600,27600,0
|
|
20240110,133900,353091600,27600,27600,27600,27600,11
|
|
20240110,133800,352788000,27600,27600,27600,27600,10
|
|
20240110,133700,352512000,27400,27400,27400,27400,5
|
|
20240110,133600,352375000,27450,27450,27450,27450,0
|
|
20240110,133500,352375000,27450,27450,27450,27450,0
|
|
20240110,133400,352375000,27450,27450,27450,27450,2
|
|
20240110,133300,352320100,27450,27450,27450,27450,1
|
|
20240110,133200,352292650,27450,27450,27450,27450,0
|
|
20240110,133100,352292650,27450,27450,27450,27450,0
|
|
20240110,133000,352292650,27450,27450,27450,27450,10
|
|
20240110,132900,352018150,27450,27450,27450,27450,0
|
|
20240110,132800,352018150,27450,27450,27450,27450,0
|
|
20240110,132700,352018150,27450,27450,27450,27450,0
|
|
20240110,132600,352018150,27450,27450,27450,27450,0
|
|
20240110,132500,352018150,27450,27450,27450,27450,4
|
|
20240110,132400,351908350,27450,27450,27450,27450,36
|
|
20240110,132300,350920150,27450,27450,27450,27450,0
|
|
20240110,132200,350920150,27450,27450,27450,27450,200
|
|
20240110,132100,345430150,27600,27600,27600,27600,0
|
|
20240110,132000,345430150,27600,27600,27600,27600,0
|
|
20240110,131900,345430150,27600,27600,27600,27600,0
|
|
20240110,131800,345430150,27600,27600,27600,27600,0
|
|
20240110,131700,345430150,27600,27500,27600,27500,200
|
|
20240110,131600,339926550,27500,27500,27500,27500,5
|
|
20240110,131500,339789050,27450,27450,27450,27450,0
|
|
20240110,131400,339789050,27450,27450,27450,27450,5
|
|
20240110,131300,339651800,27500,27500,27500,27500,30
|
|
20240110,131200,338826800,27450,27450,27450,27450,0
|
|
20240110,131100,338826800,27450,27450,27450,27450,100
|
|
20240110,131000,336081800,27450,27450,27450,27450,0
|
|
20240110,130900,336081800,27450,27450,27450,27450,0
|
|
20240110,130800,336081800,27450,27450,27450,27450,0
|
|
20240110,130700,336081800,27450,27450,27450,27450,4
|
|
20240110,130600,335972000,27450,27450,27450,27450,132
|
|
20240110,130500,332348600,27450,27450,27450,27450,5
|
|
20240110,130400,332211350,27450,27450,27450,27450,18
|
|
20240110,130300,331717250,27500,27500,27500,27500,206
|
|
20240110,130200,326052250,27450,27450,27450,27450,0
|
|
20240110,130100,326052250,27450,27450,27450,27450,0
|
|
20240110,130000,326052250,27450,27450,27450,27450,10
|
|
20240110,125900,325777750,27450,27450,27450,27450,0
|
|
20240110,125800,325777750,27450,27450,27450,27450,0
|
|
20240110,125700,325777750,27450,27450,27450,27450,64
|
|
20240110,125600,324020950,27450,27450,27450,27450,200
|
|
20240110,125500,318530950,27450,27450,27450,27450,67
|
|
20240110,125400,316691800,27450,27450,27450,27450,0
|
|
20240110,125300,316691800,27450,27450,27450,27450,0
|
|
20240110,125200,316691800,27450,27450,27450,27450,0
|
|
20240110,125100,316691800,27450,27450,27450,27450,1
|
|
20240110,125000,316664350,27450,27450,27450,27450,0
|
|
20240110,124900,316664350,27450,27450,27450,27450,10
|
|
20240110,124800,316389850,27450,27450,27450,27450,5
|
|
20240110,124700,316252600,27400,27400,27400,27400,0
|
|
20240110,124600,316252600,27400,27400,27400,27400,0
|
|
20240110,124500,316252600,27400,27400,27450,27400,51
|
|
20240110,124400,314855150,27400,27400,27400,27400,1
|
|
20240110,124300,314827750,27450,27450,27450,27450,0
|
|
20240110,124200,314827750,27450,27450,27450,27450,3
|
|
20240110,124100,314745400,27400,27400,27400,27400,0
|
|
20240110,124000,314745400,27400,27400,27400,27400,0
|
|
20240110,123900,314745400,27400,27400,27400,27400,0
|
|
20240110,123800,314745400,27400,27400,27400,27400,20
|
|
20240110,123700,314197400,27400,27400,27400,27400,0
|
|
20240110,123600,314197400,27400,27450,27450,27400,38
|
|
20240110,123500,313156150,27450,27450,27450,27450,1
|
|
20240110,123400,313128700,27450,27450,27450,27450,1
|
|
20240110,123300,313101250,27400,27450,27450,27400,154
|
|
20240110,123200,308877450,27450,27400,27450,27400,181
|
|
20240110,123100,303918000,27400,27400,27400,27400,22
|
|
20240110,123000,303315200,27400,27400,27400,27400,5
|
|
20240110,122900,303178200,27400,27400,27400,27400,20
|
|
20240110,122800,302630200,27400,27400,27400,27400,0
|
|
20240110,122700,302630200,27400,27400,27400,27400,7
|
|
20240110,122600,302438400,27400,27400,27400,27400,147
|
|
20240110,122500,298410600,27400,27400,27400,27400,0
|
|
20240110,122400,298410600,27400,27400,27400,27400,0
|
|
20240110,122300,298410600,27400,27400,27400,27400,0
|
|
20240110,122200,298410600,27400,27400,27400,27400,0
|
|
20240110,122100,298410600,27400,27400,27400,27400,0
|
|
20240110,122000,298410600,27400,27400,27400,27400,0
|
|
20240110,121900,298410600,27400,27400,27400,27400,979
|
|
20240110,121800,271586000,27400,27400,27400,27400,16
|
|
20240110,121700,271147600,27400,27400,27400,27400,2
|
|
20240110,121600,271092800,27400,27400,27400,27400,2
|
|
20240110,121500,271038000,27400,27400,27400,27350,25
|
|
20240110,121400,270353200,27400,27400,27400,27400,3
|
|
20240110,121300,270271000,27400,27400,27400,27400,10
|
|
20240110,121200,269997000,27400,27400,27400,27400,0
|
|
20240110,121100,269997000,27400,27400,27400,27400,7
|
|
20240110,121000,269805200,27400,27350,27400,27350,13
|
|
20240110,120900,269449550,27350,27350,27350,27350,10
|
|
20240110,120800,269176050,27400,27350,27400,27350,5
|
|
20240110,120700,269039100,27350,27400,27400,27350,47
|
|
20240110,120600,267752850,27400,27400,27400,27400,1
|
|
20240110,120500,267725450,27400,27400,27400,27400,5
|
|
20240110,120400,267588450,27400,27400,27400,27400,20
|
|
20240110,120300,267040450,27400,27400,27400,27400,13
|
|
20240110,120200,266684250,27400,27400,27400,27400,1
|
|
20240110,120100,266656850,27400,27400,27400,27400,2
|
|
20240110,120000,266602050,27400,27400,27400,27350,39
|
|
20240110,115900,265535100,27400,27400,27400,27400,0
|
|
20240110,115800,265535100,27400,27400,27400,27400,4
|
|
20240110,115700,265425500,27350,27350,27350,27350,2
|
|
20240110,115600,265370800,27350,27350,27400,27350,16
|
|
20240110,115500,264933000,27350,27350,27350,27350,0
|
|
20240110,115400,264933000,27350,27350,27350,27350,31
|
|
20240110,115300,264085150,27350,27350,27350,27350,0
|
|
20240110,115200,264085150,27350,27350,27350,27350,30
|
|
20240110,115100,263264650,27350,27350,27350,27350,5
|
|
20240110,115000,263127900,27300,27300,27300,27300,2
|
|
20240110,114900,263073300,27350,27350,27350,27350,16
|
|
20240110,114800,262635700,27350,27350,27350,27350,4
|
|
20240110,114700,262526300,27350,27350,27350,27350,20
|
|
20240110,114600,261979300,27400,27400,27400,27400,1
|
|
20240110,114500,261951900,27350,27400,27400,27350,14
|
|
20240110,114400,261568900,27250,27400,27400,27250,32
|
|
20240110,114300,260696200,27350,27350,27350,27350,0
|
|
20240110,114200,260696200,27350,27350,27400,27350,13
|
|
20240110,114100,260340600,27400,27400,27400,27350,41
|
|
20240110,114000,259219000,27350,27350,27350,27350,29
|
|
20240110,113900,258425850,27350,27350,27350,27350,66
|
|
20240110,113800,256620750,27350,27350,27350,27350,2
|
|
20240110,113700,256566050,27350,27350,27350,27350,4
|
|
20240110,113600,256456650,27350,27350,27350,27350,4
|
|
20240110,113500,256347250,27350,27350,27350,27350,18
|
|
20240110,113400,255854950,27350,27350,27350,27350,14
|
|
20240110,113300,255472050,27350,27350,27350,27350,22
|
|
20240110,113200,254870350,27350,27350,27350,27350,3
|
|
20240110,113100,254788300,27350,27350,27350,27350,1
|
|
20240110,113000,254760950,27350,27350,27350,27350,11
|
|
20240110,112900,254460100,27350,27350,27350,27350,32
|
|
20240110,112800,253584900,27350,27350,27350,27350,14
|
|
20240110,112700,253202000,27350,27350,27350,27350,4
|
|
20240110,112600,253092600,27350,27350,27350,27350,0
|
|
20240110,112500,253092600,27350,27350,27350,27350,6
|
|
20240110,112400,252928500,27300,27300,27300,27300,20
|
|
20240110,112300,252382500,27350,27350,27350,27350,11
|
|
20240110,112200,252081650,27350,27350,27350,27350,6
|
|
20240110,112100,251917550,27250,27300,27350,27250,74
|
|
20240110,112000,249897800,27300,27300,27300,27300,3
|
|
20240110,111900,249815900,27300,27300,27300,27300,18
|
|
20240110,111800,249324500,27300,27350,27350,27300,28
|
|
20240110,111700,248560000,27350,27350,27350,27350,13
|
|
20240110,111600,248204450,27350,27350,27350,27350,20
|
|
20240110,111500,247657450,27350,27300,27350,27300,16
|
|
20240110,111400,247220550,27350,27350,27350,27350,4
|
|
20240110,111300,247111150,27350,27350,27350,27350,5
|
|
20240110,111200,246974400,27300,27300,27300,27300,3
|
|
20240110,111100,246892500,27300,27300,27300,27300,18
|
|
20240110,111000,246401100,27350,27300,27350,27300,13
|
|
20240110,110900,246046050,27300,27300,27350,27300,22
|
|
20240110,110800,245445400,27250,27250,27300,27250,45
|
|
20240110,110700,244219050,27250,27300,27350,27250,266
|
|
20240110,110600,236963050,27350,27400,27400,27300,234
|
|
20240110,110500,230563300,27400,27400,27400,27400,183
|
|
20240110,110400,225549100,27450,27450,27450,27450,0
|
|
20240110,110300,225549100,27450,27400,27450,27400,398
|
|
20240110,110200,214643850,27400,27400,27400,27400,10
|
|
20240110,110100,214369850,27400,27400,27400,27400,0
|
|
20240110,110000,214369850,27400,27400,27400,27400,0
|
|
20240110,105900,214369850,27400,27400,27400,27400,3
|
|
20240110,105800,214287650,27400,27450,27450,27400,59
|
|
20240110,105700,212668200,27450,27450,27450,27450,1
|
|
20240110,105600,212640750,27450,27450,27450,27450,0
|
|
20240110,105500,212640750,27450,27450,27450,27450,0
|
|
20240110,105400,212640750,27450,27450,27450,27450,0
|
|
20240110,105300,212640750,27450,27450,27450,27450,0
|
|
20240110,105200,212640750,27450,27450,27450,27450,0
|
|
20240110,105100,212640750,27450,27450,27450,27450,0
|
|
20240110,105000,212640750,27450,27400,27450,27400,101
|
|
20240110,104900,209873300,27500,27500,27500,27500,0
|
|
20240110,104800,209873300,27500,27500,27500,27500,0
|
|
20240110,104700,209873300,27500,27550,27550,27500,223
|
|
20240110,104600,203740150,27550,27550,27550,27550,0
|
|
20240110,104500,203740150,27550,27550,27550,27550,0
|
|
20240110,104400,203740150,27550,27600,27600,27550,11
|
|
20240110,104300,203437050,27600,27600,27600,27600,10
|
|
20240110,104200,203161050,27500,27500,27500,27500,11
|
|
20240110,104100,202858550,27500,27600,27600,27500,160
|
|
20240110,104000,198448550,27600,27600,27600,27600,4
|
|
20240110,103900,198338150,27600,27350,27600,27300,2046
|
|
20240110,103800,142329300,27350,27350,27350,27350,78
|
|
20240110,103700,140196000,27350,27300,27350,27300,339
|
|
20240110,103600,130929750,27300,27300,27300,27300,31
|
|
20240110,103500,130083450,27300,27300,27300,27300,2
|
|
20240110,103400,130028850,27250,27300,27300,27250,4
|
|
20240110,103300,129919700,27300,27250,27300,27250,11
|
|
20240110,103200,129619850,27200,27250,27250,27200,27
|
|
20240110,103100,128885350,27250,27200,27250,27200,4
|
|
20240110,103000,128776400,27200,27200,27200,27200,0
|
|
20240110,102900,128776400,27200,27200,27250,27200,30
|
|
20240110,102800,127959650,27150,27150,27150,27150,0
|
|
20240110,102700,127959650,27150,27150,27150,27150,5
|
|
20240110,102600,127823900,27200,27200,27200,27200,1
|
|
20240110,102500,127796700,27150,27150,27150,27150,10
|
|
20240110,102400,127525200,27150,27150,27150,27150,0
|
|
20240110,102300,127525200,27150,27150,27150,27150,0
|
|
20240110,102200,127525200,27150,27150,27150,27150,31
|
|
20240110,102100,126683550,27200,27200,27200,27200,2
|
|
20240110,102000,126629150,27150,27150,27150,27150,405
|
|
20240110,101900,115633400,27150,27150,27150,27150,18
|
|
20240110,101800,115144700,27150,27150,27150,27150,498
|
|
20240110,101700,101624000,27200,27200,27200,27200,60
|
|
20240110,101600,99992000,27200,27200,27200,27200,0
|
|
20240110,101500,99992000,27200,27200,27200,27200,0
|
|
20240110,101400,99992000,27200,27200,27200,27200,1
|
|
20240110,101300,99964800,27200,27200,27200,27200,0
|
|
20240110,101200,99964800,27200,27200,27200,27200,1
|
|
20240110,101100,99937600,27150,27250,27250,27150,285
|
|
20240110,101000,92184650,27300,27300,27300,27300,14
|
|
20240110,100900,91802450,27300,27300,27300,27300,10
|
|
20240110,100800,91529450,27250,27250,27250,27250,0
|
|
20240110,100700,91529450,27250,27250,27250,27250,0
|
|
20240110,100600,91529450,27250,27250,27250,27250,0
|
|
20240110,100500,91529450,27250,27250,27250,27250,0
|
|
20240110,100400,91529450,27250,27250,27250,27250,0
|
|
20240110,100300,91529450,27250,27250,27250,27250,0
|
|
20240110,100200,91529450,27250,27250,27250,27250,0
|
|
20240110,100100,91529450,27250,27250,27250,27250,17
|
|
20240110,100000,91066200,27250,27250,27250,27250,0
|
|
20240110,095900,91066200,27250,27250,27250,27250,0
|
|
20240110,095800,91066200,27250,27250,27250,27250,55
|
|
20240110,095700,89567450,27250,27250,27250,27250,32
|
|
20240110,095600,88695450,27250,27250,27250,27250,0
|
|
20240110,095500,88695450,27250,27250,27250,27250,0
|
|
20240110,095400,88695450,27250,27250,27250,27250,0
|
|
20240110,095300,88695450,27250,27250,27250,27250,0
|
|
20240110,095200,88695450,27250,27250,27250,27250,0
|
|
20240110,095100,88695450,27250,27250,27250,27250,0
|
|
20240110,095000,88695450,27250,27250,27250,27250,0
|
|
20240110,094900,88695450,27250,27250,27250,27250,0
|
|
20240110,094800,88695450,27250,27250,27250,27250,0
|
|
20240110,094700,88695450,27250,27250,27250,27250,0
|
|
20240110,094600,88695450,27250,27250,27250,27250,0
|
|
20240110,094500,88695450,27250,27250,27250,27250,145
|
|
20240110,094400,84744200,27300,27300,27300,27300,8
|
|
20240110,094300,84525800,27350,27350,27350,27350,0
|
|
20240110,094200,84525800,27350,27350,27350,27350,0
|
|
20240110,094100,84525800,27350,27350,27350,27350,1
|
|
20240110,094000,84498450,27350,27300,27350,27300,4
|
|
20240110,093900,84389100,27300,27300,27300,27300,0
|
|
20240110,093800,84389100,27300,27300,27300,27300,0
|
|
20240110,093700,84389100,27300,27300,27300,27300,25
|
|
20240110,093600,83706600,27300,27300,27300,27300,0
|
|
20240110,093500,83706600,27300,27300,27300,27300,30
|
|
20240110,093400,82887600,27300,27300,27300,27300,24
|
|
20240110,093300,82232400,27250,27250,27250,27250,28
|
|
20240110,093200,81469400,27250,27250,27250,27250,0
|
|
20240110,093100,81469400,27250,27250,27250,27250,7
|
|
20240110,093000,81278650,27150,27150,27150,27150,0
|
|
20240110,092900,81278650,27150,27150,27150,27150,2
|
|
20240110,092800,81224350,27100,27200,27200,27100,58
|
|
20240110,092700,79649800,27200,27150,27200,27100,96
|
|
20240110,092600,77043400,27150,27250,27250,27150,20
|
|
20240110,092500,76499900,27250,27350,27350,27150,334
|
|
20240110,092400,67403800,27350,27400,27400,27350,1175
|
|
20240110,092300,35258500,27400,27400,27400,27400,0
|
|
20240110,092200,35258500,27400,27400,27400,27400,0
|
|
20240110,092100,35258500,27400,27400,27400,27400,20
|
|
20240110,092000,34710500,27400,27450,27450,27400,58
|
|
20240110,091900,33121250,27400,27450,27450,27400,71
|
|
20240110,091800,31175300,27450,27450,27450,27450,0
|
|
20240110,091700,31175300,27450,27450,27550,27450,203
|
|
20240110,091600,25602850,27450,27500,27500,27450,78
|
|
20240110,091500,23460050,27550,27550,27550,27550,0
|
|
20240110,091400,23460050,27550,27550,27550,27550,12
|
|
20240110,091300,23129450,27600,27600,27600,27600,0
|
|
20240110,091200,23129450,27600,27600,27600,27600,3
|
|
20240110,091100,23046650,27600,27600,27600,27600,2
|
|
20240110,091000,22991450,27600,27600,27600,27600,2
|
|
20240110,090900,22936250,27500,27750,27750,27500,143
|
|
20240110,090800,19000500,27550,27550,27550,27550,70
|
|
20240110,090700,17072000,27600,27600,27600,27550,34
|
|
20240110,090600,16134600,27800,27700,27800,27700,40
|
|
20240110,090500,15024500,27600,27600,27600,27600,29
|
|
20240110,090400,14224100,27600,27750,27750,27600,35
|
|
20240110,090300,13257800,27650,27650,27650,27650,32
|
|
20240110,090200,12373000,27500,27650,27800,27450,237
|
|
20240110,090100,5808800,27400,27400,27400,27400,0
|
|
20240110,090000,5808800,27400,27400,27400,27400,212
|