676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,201300,1140954300,66900,66900,66900,66900,175
|
|
20240103,201200,1140954300,66900,66900,66900,66900,0
|
|
20240103,201100,1140954300,66900,66900,66900,66900,0
|
|
20240103,201000,1140954300,66900,66900,66900,66900,0
|
|
20240103,200900,1140954300,66900,66900,66900,66900,0
|
|
20240103,200800,1140954300,66900,66900,66900,66900,0
|
|
20240103,200700,1140954300,66900,66900,66900,66900,0
|
|
20240103,200600,1140954300,66900,66900,66900,66900,0
|
|
20240103,200500,1140954300,66900,66900,66900,66900,0
|
|
20240103,200400,1140954300,66900,66900,66900,66900,0
|
|
20240103,200300,1140954300,66900,66900,66900,66900,0
|
|
20240103,200200,1140954300,66900,66900,66900,66900,0
|
|
20240103,200100,1140954300,66900,66900,66900,66900,0
|
|
20240103,200000,1140954300,66900,66900,66900,66900,0
|
|
20240103,195900,1140954300,66900,66900,66900,66900,0
|
|
20240103,195800,1140954300,66900,66900,66900,66900,0
|
|
20240103,195700,1140954300,66900,66900,66900,66900,0
|
|
20240103,195600,1140954300,66900,66900,66900,66900,0
|
|
20240103,195500,1140954300,66900,66900,66900,66900,0
|
|
20240103,195400,1140954300,66900,66900,66900,66900,0
|
|
20240103,195300,1140954300,66900,66900,66900,66900,0
|
|
20240103,195200,1140954300,66900,66900,66900,66900,0
|
|
20240103,195100,1140954300,66900,66900,66900,66900,0
|
|
20240103,195000,1140954300,66900,66900,66900,66900,0
|
|
20240103,194900,1140954300,66900,66900,66900,66900,0
|
|
20240103,194800,1140954300,66900,66900,66900,66900,0
|
|
20240103,194700,1140954300,66900,66900,66900,66900,0
|
|
20240103,194600,1140954300,66900,66900,66900,66900,0
|
|
20240103,194500,1140954300,66900,66900,66900,66900,0
|
|
20240103,194400,1140954300,66900,66900,66900,66900,0
|
|
20240103,194300,1140954300,66900,66900,66900,66900,175
|
|
20240103,194200,1140954300,66900,66900,66900,66900,0
|
|
20240103,194100,1140954300,66900,66900,66900,66900,0
|
|
20240103,194000,1140954300,66900,66900,66900,66900,0
|
|
20240103,193900,1140954300,66900,66900,66900,66900,0
|
|
20240103,193800,1140954300,66900,66900,66900,66900,0
|
|
20240103,193700,1140954300,66900,66900,66900,66900,0
|
|
20240103,193600,1140954300,66900,66900,66900,66900,0
|
|
20240103,193500,1140954300,66900,66900,66900,66900,0
|
|
20240103,193400,1140954300,66900,66900,66900,66900,0
|
|
20240103,193300,1140954300,66900,66900,66900,66900,0
|
|
20240103,193200,1140954300,66900,66900,66900,66900,0
|
|
20240103,193100,1140954300,66900,66900,66900,66900,0
|
|
20240103,193000,1140954300,66900,66900,66900,66900,0
|
|
20240103,192900,1140954300,66900,66900,66900,66900,0
|
|
20240103,192800,1140954300,66900,66900,66900,66900,0
|
|
20240103,192700,1140954300,66900,66900,66900,66900,0
|
|
20240103,192600,1140954300,66900,66900,66900,66900,0
|
|
20240103,192500,1140954300,66900,66900,66900,66900,0
|
|
20240103,192400,1140954300,66900,66900,66900,66900,0
|
|
20240103,192300,1140954300,66900,66900,66900,66900,0
|
|
20240103,192200,1140954300,66900,66900,66900,66900,0
|
|
20240103,192100,1140954300,66900,66900,66900,66900,0
|
|
20240103,192000,1140954300,66900,66900,66900,66900,0
|
|
20240103,191900,1140954300,66900,66900,66900,66900,0
|
|
20240103,191800,1140954300,66900,66900,66900,66900,0
|
|
20240103,191700,1140954300,66900,66900,66900,66900,0
|
|
20240103,191600,1140954300,66900,66900,66900,66900,0
|
|
20240103,191500,1140954300,66900,66900,66900,66900,0
|
|
20240103,191400,1140954300,66900,66900,66900,66900,0
|
|
20240103,191300,1140954300,66900,66900,66900,66900,175
|
|
20240103,191200,1140954300,66900,66900,66900,66900,0
|
|
20240103,191100,1140954300,66900,66900,66900,66900,0
|
|
20240103,191000,1140954300,66900,66900,66900,66900,0
|
|
20240103,190900,1140954300,66900,66900,66900,66900,0
|
|
20240103,190800,1140954300,66900,66900,66900,66900,0
|
|
20240103,190700,1140954300,66900,66900,66900,66900,0
|
|
20240103,190600,1140954300,66900,66900,66900,66900,0
|
|
20240103,190500,1140954300,66900,66900,66900,66900,0
|
|
20240103,190400,1140954300,66900,66900,66900,66900,0
|
|
20240103,190300,1140954300,66900,66900,66900,66900,0
|
|
20240103,190200,1140954300,66900,66900,66900,66900,0
|
|
20240103,190100,1140954300,66900,66900,66900,66900,0
|
|
20240103,190000,1140954300,66900,66900,66900,66900,0
|
|
20240103,185900,1140954300,66900,66900,66900,66900,0
|
|
20240103,185800,1140954300,66900,66900,66900,66900,0
|
|
20240103,185700,1140954300,66900,66900,66900,66900,0
|
|
20240103,185600,1140954300,66900,66900,66900,66900,0
|
|
20240103,185500,1140954300,66900,66900,66900,66900,0
|
|
20240103,185400,1140954300,66900,66900,66900,66900,0
|
|
20240103,185300,1140954300,66900,66900,66900,66900,0
|
|
20240103,185200,1140954300,66900,66900,66900,66900,0
|
|
20240103,185100,1140954300,66900,66900,66900,66900,0
|
|
20240103,185000,1140954300,66900,66900,66900,66900,0
|
|
20240103,184900,1140954300,66900,66900,66900,66900,0
|
|
20240103,184800,1140954300,66900,66900,66900,66900,0
|
|
20240103,184700,1140954300,66900,66900,66900,66900,0
|
|
20240103,184600,1140954300,66900,66900,66900,66900,0
|
|
20240103,184500,1140954300,66900,66900,66900,66900,0
|
|
20240103,184400,1140954300,66900,66900,66900,66900,0
|
|
20240103,184300,1140954300,66900,66900,66900,66900,175
|
|
20240103,184200,1140954300,66900,66900,66900,66900,0
|
|
20240103,184100,1140954300,66900,66900,66900,66900,0
|
|
20240103,184000,1140954300,66900,66900,66900,66900,0
|
|
20240103,183900,1140954300,66900,66900,66900,66900,0
|
|
20240103,183800,1140954300,66900,66900,66900,66900,0
|
|
20240103,183700,1140954300,66900,66900,66900,66900,0
|
|
20240103,183600,1140954300,66900,66900,66900,66900,0
|
|
20240103,183500,1140954300,66900,66900,66900,66900,0
|
|
20240103,183400,1140954300,66900,66900,66900,66900,0
|
|
20240103,183300,1140954300,66900,66900,66900,66900,0
|
|
20240103,183200,1140954300,66900,66900,66900,66900,0
|
|
20240103,183100,1140954300,66900,66900,66900,66900,0
|
|
20240103,183000,1140954300,66900,66900,66900,66900,0
|
|
20240103,182900,1140954300,66900,66900,66900,66900,0
|
|
20240103,182800,1140954300,66900,66900,66900,66900,0
|
|
20240103,182700,1140954300,66900,66900,66900,66900,0
|
|
20240103,182600,1140954300,66900,66900,66900,66900,0
|
|
20240103,182500,1140954300,66900,66900,66900,66900,0
|
|
20240103,182400,1140954300,66900,66900,66900,66900,0
|
|
20240103,182300,1140954300,66900,66900,66900,66900,0
|
|
20240103,182200,1140954300,66900,66900,66900,66900,0
|
|
20240103,182100,1140954300,66900,66900,66900,66900,0
|
|
20240103,182000,1140954300,66900,66900,66900,66900,0
|
|
20240103,181900,1140954300,66900,66900,66900,66900,0
|
|
20240103,181800,1140954300,66900,66900,66900,66900,0
|
|
20240103,181700,1140954300,66900,66900,66900,66900,0
|
|
20240103,181600,1140954300,66900,66900,66900,66900,0
|
|
20240103,181500,1140954300,66900,66900,66900,66900,0
|
|
20240103,181400,1140954300,66900,66900,66900,66900,0
|
|
20240103,181300,1140954300,66900,66900,66900,66900,175
|
|
20240103,181200,1140954300,66900,66900,66900,66900,0
|
|
20240103,181100,1140954300,66900,66900,66900,66900,0
|
|
20240103,181000,1140954300,66900,66900,66900,66900,0
|
|
20240103,180900,1140954300,66900,66900,66900,66900,0
|
|
20240103,180800,1140954300,66900,66900,66900,66900,0
|
|
20240103,180700,1140954300,66900,66900,66900,66900,0
|
|
20240103,180600,1140954300,66900,66900,66900,66900,0
|
|
20240103,180500,1140954300,66900,66900,66900,66900,0
|
|
20240103,180400,1140954300,66900,66900,66900,66900,0
|
|
20240103,180300,1140954300,66900,66900,66900,66900,0
|
|
20240103,180200,1140954300,66900,66900,66900,66900,0
|
|
20240103,180100,1140954300,66900,66900,66900,66900,0
|
|
20240103,180000,1140954300,66900,66900,66900,66900,0
|
|
20240103,175900,1140954300,66900,66900,66900,66900,0
|
|
20240103,175800,1140954300,66900,66900,66900,66900,0
|
|
20240103,175700,1140954300,66900,66900,66900,66900,0
|
|
20240103,175600,1140954300,66900,66900,66900,66900,0
|
|
20240103,175500,1140954300,66900,66900,66900,66900,0
|
|
20240103,175400,1140954300,66900,66900,66900,66900,0
|
|
20240103,175300,1140954300,66900,66900,66900,66900,0
|
|
20240103,175200,1140954300,66900,66900,66900,66900,0
|
|
20240103,175100,1140954300,66900,66900,66900,66900,0
|
|
20240103,175000,1140954300,66900,66900,66900,66900,0
|
|
20240103,174900,1140954300,66900,66900,66900,66900,0
|
|
20240103,174800,1140954300,66900,66900,66900,66900,0
|
|
20240103,174700,1140954300,66900,66900,66900,66900,0
|
|
20240103,174600,1140954300,66900,66900,66900,66900,0
|
|
20240103,174500,1140954300,66900,66900,66900,66900,0
|
|
20240103,174400,1140954300,66900,66900,66900,66900,0
|
|
20240103,174300,1140954300,66900,66900,66900,66900,175
|
|
20240103,174200,1140954300,66900,66900,66900,66900,0
|
|
20240103,174100,1140954300,66900,66900,66900,66900,0
|
|
20240103,174000,1140954300,66900,66900,66900,66900,0
|
|
20240103,173900,1140954300,66900,66900,66900,66900,0
|
|
20240103,173800,1140954300,66900,66900,66900,66900,0
|
|
20240103,173700,1140954300,66900,66900,66900,66900,0
|
|
20240103,173600,1140954300,66900,66900,66900,66900,0
|
|
20240103,173500,1140954300,66900,66900,66900,66900,0
|
|
20240103,173400,1140954300,66900,66900,66900,66900,0
|
|
20240103,173300,1140954300,66900,66900,66900,66900,0
|
|
20240103,173200,1140954300,66900,66900,66900,66900,0
|
|
20240103,173100,1140954300,66900,66900,66900,66900,0
|
|
20240103,173000,1140954300,66900,66900,66900,66900,0
|
|
20240103,172900,1140954300,66900,66900,66900,66900,0
|
|
20240103,172800,1140954300,66900,66900,66900,66900,0
|
|
20240103,172700,1140954300,66900,66900,66900,66900,0
|
|
20240103,172600,1140954300,66900,66900,66900,66900,0
|
|
20240103,172500,1140954300,66900,66900,66900,66900,0
|
|
20240103,172400,1140954300,66900,66900,66900,66900,0
|
|
20240103,172300,1140954300,66900,66900,66900,66900,0
|
|
20240103,172200,1140954300,66900,66900,66900,66900,0
|
|
20240103,172100,1140954300,66900,66900,66900,66900,0
|
|
20240103,172000,1140954300,66900,66900,66900,66900,0
|
|
20240103,171900,1140954300,66900,66900,66900,66900,0
|
|
20240103,171800,1140954300,66900,66900,66900,66900,0
|
|
20240103,171700,1140954300,66900,66900,66900,66900,0
|
|
20240103,171600,1140954300,66900,66900,66900,66900,0
|
|
20240103,171500,1140954300,66900,66900,66900,66900,0
|
|
20240103,171400,1140954300,66900,66900,66900,66900,0
|
|
20240103,171300,1140954300,66900,66900,66900,66900,175
|
|
20240103,171200,1140954300,66900,66900,66900,66900,0
|
|
20240103,171100,1140954300,66900,66900,66900,66900,0
|
|
20240103,171000,1140954300,66900,66900,66900,66900,0
|
|
20240103,170900,1140954300,66900,66900,66900,66900,0
|
|
20240103,170800,1140954300,66900,66900,66900,66900,0
|
|
20240103,170700,1140954300,66900,66900,66900,66900,0
|
|
20240103,170600,1140954300,66900,66900,66900,66900,0
|
|
20240103,170500,1140954300,66900,66900,66900,66900,0
|
|
20240103,170400,1140954300,66900,66900,66900,66900,0
|
|
20240103,170300,1140954300,66900,66900,66900,66900,0
|
|
20240103,170200,1140954300,66900,66900,66900,66900,0
|
|
20240103,170100,1140954300,66900,66900,66900,66900,0
|
|
20240103,170000,1140954300,66900,66900,66900,66900,0
|
|
20240103,165900,1140954300,66900,66900,66900,66900,0
|
|
20240103,165800,1140954300,66900,66900,66900,66900,0
|
|
20240103,165700,1140954300,66900,66900,66900,66900,0
|
|
20240103,165600,1140954300,66900,66900,66900,66900,0
|
|
20240103,165500,1140954300,66900,66900,66900,66900,0
|
|
20240103,165400,1140954300,66900,66900,66900,66900,0
|
|
20240103,165300,1140954300,66900,66900,66900,66900,0
|
|
20240103,165200,1140954300,66900,66900,66900,66900,0
|
|
20240103,165100,1140954300,66900,66900,66900,66900,0
|
|
20240103,165000,1140954300,66900,66900,66900,66900,0
|
|
20240103,164900,1140954300,66900,66900,66900,66900,0
|
|
20240103,164800,1140954300,66900,66900,66900,66900,0
|
|
20240103,164700,1140954300,66900,66900,66900,66900,0
|
|
20240103,164600,1140954300,66900,66900,66900,66900,0
|
|
20240103,164500,1140954300,66900,66900,66900,66900,0
|
|
20240103,164400,1140954300,66900,66900,66900,66900,0
|
|
20240103,164300,1140954300,66900,66900,66900,66900,175
|
|
20240103,164200,1140954300,66900,66900,66900,66900,0
|
|
20240103,164100,1140954300,66900,66900,66900,66900,0
|
|
20240103,164000,1140954300,66900,66900,66900,66900,0
|
|
20240103,163900,1140954300,66900,66900,66900,66900,0
|
|
20240103,163800,1140954300,66900,66900,66900,66900,0
|
|
20240103,163700,1140954300,66900,66900,66900,66900,0
|
|
20240103,163600,1140954300,66900,66900,66900,66900,0
|
|
20240103,163500,1140954300,66900,66900,66900,66900,0
|
|
20240103,163400,1140954300,66900,66900,66900,66900,0
|
|
20240103,163300,1140954300,66900,66900,66900,66900,0
|
|
20240103,163200,1140954300,66900,66900,66900,66900,0
|
|
20240103,163100,1140954300,66900,66900,66900,66900,0
|
|
20240103,163000,1140954300,66900,66900,66900,66900,0
|
|
20240103,162900,1140954300,66900,66900,66900,66900,0
|
|
20240103,162800,1140954300,66900,66900,66900,66900,0
|
|
20240103,162700,1140954300,66900,66900,66900,66900,0
|
|
20240103,162600,1140954300,66900,66900,66900,66900,0
|
|
20240103,162500,1140954300,66900,66900,66900,66900,0
|
|
20240103,162400,1140954300,66900,66900,66900,66900,0
|
|
20240103,162300,1140954300,66900,66900,66900,66900,0
|
|
20240103,162200,1140954300,66900,66900,66900,66900,0
|
|
20240103,162100,1140954300,66900,66900,66900,66900,0
|
|
20240103,162000,1140954300,66900,66900,66900,66900,0
|
|
20240103,161900,1140954300,66900,66900,66900,66900,0
|
|
20240103,161800,1140954300,66900,66900,66900,66900,0
|
|
20240103,161700,1140954300,66900,66900,66900,66900,0
|
|
20240103,161600,1140954300,66900,66900,66900,66900,0
|
|
20240103,161500,1140954300,66900,66900,66900,66900,0
|
|
20240103,161400,1140954300,66900,66900,66900,66900,0
|
|
20240103,161300,1140954300,66900,66900,66900,66900,175
|
|
20240103,161200,1140954300,66900,66900,66900,66900,0
|
|
20240103,161100,1140954300,66900,66900,66900,66900,0
|
|
20240103,161000,1140954300,66900,66900,66900,66900,0
|
|
20240103,160900,1140954300,66900,66900,66900,66900,0
|
|
20240103,160800,1140954300,66900,66900,66900,66900,0
|
|
20240103,160700,1140954300,66900,66900,66900,66900,0
|
|
20240103,160600,1140954300,66900,66900,66900,66900,0
|
|
20240103,160500,1140954300,66900,66900,66900,66900,0
|
|
20240103,160400,1140954300,66900,66900,66900,66900,0
|
|
20240103,160300,1140954300,66900,66900,66900,66900,0
|
|
20240103,160200,1140954300,66900,66900,66900,66900,0
|
|
20240103,160100,1140954300,66900,66900,66900,66900,0
|
|
20240103,160000,1140954300,66900,66900,66900,66900,0
|
|
20240103,155900,1140954300,66900,66900,66900,66900,0
|
|
20240103,155800,1140954300,66900,66900,66900,66900,0
|
|
20240103,155700,1140954300,66900,66900,66900,66900,0
|
|
20240103,155600,1140954300,66900,66900,66900,66900,0
|
|
20240103,155500,1140954300,66900,66900,66900,66900,0
|
|
20240103,155400,1140954300,66900,66900,66900,66900,0
|
|
20240103,155300,1140954300,66900,66900,66900,66900,0
|
|
20240103,155200,1140954300,66900,66900,66900,66900,0
|
|
20240103,155100,1140954300,66900,66900,66900,66900,0
|
|
20240103,155000,1140954300,66900,66900,66900,66900,0
|
|
20240103,154900,1140954300,66900,66900,66900,66900,0
|
|
20240103,154800,1140954300,66900,66900,66900,66900,0
|
|
20240103,154700,1140954300,66900,66900,66900,66900,0
|
|
20240103,154600,1140954300,66900,66900,66900,66900,0
|
|
20240103,154500,1140954300,66900,66900,66900,66900,0
|
|
20240103,154400,1140954300,66900,66900,66900,66900,0
|
|
20240103,154300,1140954300,66900,66900,66900,66900,175
|
|
20240103,154200,1140954300,66900,66900,66900,66900,0
|
|
20240103,154100,1140954300,66900,66900,66900,66900,0
|
|
20240103,154000,1140954300,66900,66900,66900,66900,0
|
|
20240103,153900,1140954300,66900,66900,66900,66900,0
|
|
20240103,153800,1140954300,66900,66900,66900,66900,0
|
|
20240103,153700,1140954300,66900,66900,66900,66900,0
|
|
20240103,153600,1140954300,66900,66900,66900,66900,0
|
|
20240103,153500,1140954300,66900,66900,66900,66900,0
|
|
20240103,153400,1140954300,66900,66900,66900,66900,0
|
|
20240103,153300,1140954300,66900,66900,66900,66900,0
|
|
20240103,153200,1140954300,66900,66900,66900,66900,0
|
|
20240103,153100,1140954300,66900,66900,66900,66900,0
|
|
20240103,153000,1140954300,66900,66900,66900,66900,175
|
|
20240103,152900,1129246800,66800,66800,66800,66800,0
|
|
20240103,152800,1129246800,66800,66800,66800,66800,0
|
|
20240103,152700,1129246800,66800,66800,66800,66800,0
|
|
20240103,152600,1129246800,66800,66800,66800,66800,0
|
|
20240103,152500,1129246800,66800,66800,66800,66800,0
|
|
20240103,152400,1129246800,66800,66800,66800,66800,0
|
|
20240103,152300,1129246800,66800,66800,66800,66800,0
|
|
20240103,152200,1129246800,66800,66800,66800,66800,0
|
|
20240103,152100,1129246800,66800,66800,66800,66800,0
|
|
20240103,152000,1129246800,66800,66800,66800,66800,0
|
|
20240103,151900,1129246800,66800,66800,66800,66700,15
|
|
20240103,151800,1128245200,66700,66700,66700,66700,15
|
|
20240103,151700,1127244700,66600,66600,66600,66600,10
|
|
20240103,151600,1126578700,66600,66600,66600,66600,9
|
|
20240103,151500,1125979300,66600,66600,66600,66600,5
|
|
20240103,151400,1125646300,66700,66600,66700,66600,11
|
|
20240103,151300,1124913600,66600,66600,66600,66600,8
|
|
20240103,151200,1124380800,66600,66600,66600,66600,13
|
|
20240103,151100,1123515000,66600,66600,66700,66600,187
|
|
20240103,151000,1111058900,66600,66600,66600,66600,23
|
|
20240103,150900,1109527100,66600,66600,66600,66600,0
|
|
20240103,150800,1109527100,66600,66600,66600,66600,1
|
|
20240103,150700,1109460500,66600,66600,66600,66600,5
|
|
20240103,150600,1109127500,66600,66700,66700,66600,102
|
|
20240103,150500,1102334200,66600,66600,66600,66600,20
|
|
20240103,150400,1101002200,66600,66700,66700,66600,4
|
|
20240103,150300,1100735600,66700,66700,66700,66700,10
|
|
20240103,150200,1100068600,66700,66700,66700,66700,0
|
|
20240103,150100,1100068600,66700,66700,66700,66700,1
|
|
20240103,150000,1100001900,66700,66700,66800,66700,8
|
|
20240103,145900,1099468200,66700,66800,66800,66700,4
|
|
20240103,145800,1099201200,66600,66600,66600,66600,0
|
|
20240103,145700,1099201200,66600,66600,66600,66600,141
|
|
20240103,145600,1089810600,66600,66600,66600,66600,33
|
|
20240103,145500,1087612800,66500,66600,66600,66500,16
|
|
20240103,145400,1086547700,66600,66600,66600,66600,29
|
|
20240103,145300,1084616300,66600,66600,66600,66600,13
|
|
20240103,145200,1083750500,66600,66600,66600,66600,6
|
|
20240103,145100,1083350900,66600,66700,66700,66600,219
|
|
20240103,145000,1068760500,66700,66700,66700,66700,0
|
|
20240103,144900,1068760500,66700,66700,66700,66700,50
|
|
20240103,144800,1065425500,66700,66700,66700,66700,0
|
|
20240103,144700,1065425500,66700,66700,66700,66700,11
|
|
20240103,144600,1064691800,66700,66700,66700,66700,25
|
|
20240103,144500,1063024300,66700,66700,66800,66700,10
|
|
20240103,144400,1062356800,66600,66600,66600,66600,0
|
|
20240103,144300,1062356800,66600,66600,66600,66600,0
|
|
20240103,144200,1062356800,66600,66600,66600,66600,1
|
|
20240103,144100,1062290200,66600,66600,66600,66600,0
|
|
20240103,144000,1062290200,66600,66600,66600,66600,0
|
|
20240103,143900,1062290200,66600,66600,66600,66600,12
|
|
20240103,143800,1061491000,66800,66800,66800,66800,0
|
|
20240103,143700,1061491000,66800,66700,66800,66700,150
|
|
20240103,143600,1051472500,66600,66600,66600,66600,17
|
|
20240103,143500,1050340300,66600,66600,66600,66600,32
|
|
20240103,143400,1048209100,66700,66700,66700,66700,1
|
|
20240103,143300,1048142400,66700,66700,66700,66700,8
|
|
20240103,143200,1047608800,66700,66700,66700,66700,29
|
|
20240103,143100,1045674500,66800,66800,66800,66800,1
|
|
20240103,143000,1045607700,66700,66700,66700,66700,1
|
|
20240103,142900,1045541000,66700,66700,66700,66700,0
|
|
20240103,142800,1045541000,66700,66700,66700,66700,0
|
|
20240103,142700,1045541000,66700,66700,66700,66700,1
|
|
20240103,142600,1045474300,66800,66800,66800,66800,0
|
|
20240103,142500,1045474300,66800,66800,66800,66800,1
|
|
20240103,142400,1045407500,66800,66800,66800,66800,233
|
|
20240103,142300,1029843100,66700,66700,66700,66700,15
|
|
20240103,142200,1028842600,66700,66800,66800,66700,17
|
|
20240103,142100,1027707100,66600,66600,66600,66600,0
|
|
20240103,142000,1027707100,66600,66600,66600,66600,0
|
|
20240103,141900,1027707100,66600,66600,66600,66600,0
|
|
20240103,141800,1027707100,66600,66600,66600,66600,20
|
|
20240103,141700,1026375100,66600,66600,66600,66600,4
|
|
20240103,141600,1026108700,66600,66700,66700,66600,197
|
|
20240103,141500,1012987100,66700,66700,66700,66700,0
|
|
20240103,141400,1012987100,66700,66700,66700,66700,0
|
|
20240103,141300,1012987100,66700,66700,66700,66700,15
|
|
20240103,141200,1011986600,66700,66700,66700,66700,6
|
|
20240103,141100,1011586400,66700,66700,66700,66700,2
|
|
20240103,141000,1011453000,66600,66600,66600,66600,74
|
|
20240103,140900,1006524600,66600,66600,66600,66600,15
|
|
20240103,140800,1005525600,66700,66700,66700,66700,165
|
|
20240103,140700,994520100,66800,66800,66800,66800,0
|
|
20240103,140600,994520100,66800,66800,66800,66800,2
|
|
20240103,140500,994386500,66800,66800,66800,66800,0
|
|
20240103,140400,994386500,66800,66700,66800,66700,76
|
|
20240103,140300,989312200,66700,66700,66700,66700,215
|
|
20240103,140200,974971700,66800,66800,66800,66800,0
|
|
20240103,140100,974971700,66800,66800,66800,66800,0
|
|
20240103,140000,974971700,66800,66800,66800,66800,10
|
|
20240103,135900,974303700,66700,66700,66800,66700,80
|
|
20240103,135800,968966700,66700,66700,66700,66700,25
|
|
20240103,135700,967299200,66800,66800,66800,66800,1
|
|
20240103,135600,967232400,66800,66800,66800,66800,1
|
|
20240103,135500,967165600,66700,66700,66700,66700,1
|
|
20240103,135400,967098900,66700,66700,66700,66700,4
|
|
20240103,135300,966832100,66700,66700,66700,66700,19
|
|
20240103,135200,965564800,66700,66700,66700,66700,0
|
|
20240103,135100,965564800,66700,66600,66700,66600,131
|
|
20240103,135000,956840100,66800,66800,66800,66800,12
|
|
20240103,134900,956038500,66800,66800,66800,66800,2
|
|
20240103,134800,955904900,66700,66700,66700,66700,11
|
|
20240103,134700,955171200,66700,66700,66700,66700,50
|
|
20240103,134600,951836200,66700,66700,66700,66700,0
|
|
20240103,134500,951836200,66700,66700,66700,66700,0
|
|
20240103,134400,951836200,66700,66700,66700,66700,0
|
|
20240103,134300,951836200,66700,66700,66700,66700,0
|
|
20240103,134200,951836200,66700,66700,66700,66700,31
|
|
20240103,134100,949768500,66600,66600,66600,66600,70
|
|
20240103,134000,945106500,66700,66700,66700,66700,0
|
|
20240103,133900,945106500,66700,66700,66700,66700,34
|
|
20240103,133800,942838700,66600,66600,66600,66600,0
|
|
20240103,133700,942838700,66600,66600,66600,66600,0
|
|
20240103,133600,942838700,66600,66600,66600,66600,19
|
|
20240103,133500,941573300,66600,66600,66600,66600,2
|
|
20240103,133400,941440100,66700,66700,66700,66700,0
|
|
20240103,133300,941440100,66700,66700,66700,66700,23
|
|
20240103,133200,939906000,66600,66600,66600,66600,40
|
|
20240103,133100,937242000,66600,66600,66600,66600,13
|
|
20240103,133000,936376200,66700,66600,66700,66600,72
|
|
20240103,132900,931580900,66600,66700,66700,66600,18
|
|
20240103,132800,930381000,66700,66700,66700,66700,3
|
|
20240103,132700,930180900,66700,66700,66700,66700,156
|
|
20240103,132600,919775700,66600,66600,66600,66600,80
|
|
20240103,132500,914447700,66700,66700,66700,66700,1
|
|
20240103,132400,914381000,66600,66600,66600,66600,0
|
|
20240103,132300,914381000,66600,66600,66600,66600,0
|
|
20240103,132200,914381000,66600,66600,66600,66600,0
|
|
20240103,132100,914381000,66600,66600,66600,66600,35
|
|
20240103,132000,912050000,66600,66600,66600,66600,3
|
|
20240103,131900,911850200,66600,66600,66600,66600,5
|
|
20240103,131800,911517200,66700,66700,66700,66700,1
|
|
20240103,131700,911450500,66700,66700,66700,66700,0
|
|
20240103,131600,911450500,66700,66700,66700,66700,0
|
|
20240103,131500,911450500,66700,66700,66700,66700,54
|
|
20240103,131400,907848700,66800,66800,66800,66800,0
|
|
20240103,131300,907848700,66800,66800,66800,66800,0
|
|
20240103,131200,907848700,66800,66800,66800,66800,2
|
|
20240103,131100,907715100,66800,66800,66800,66800,5
|
|
20240103,131000,907381100,66700,66700,66700,66700,0
|
|
20240103,130900,907381100,66700,66700,66700,66700,0
|
|
20240103,130800,907381100,66700,66700,66700,66700,5
|
|
20240103,130700,907047600,66700,66700,66700,66700,0
|
|
20240103,130600,907047600,66700,66700,66700,66700,0
|
|
20240103,130500,907047600,66700,66800,66800,66700,13
|
|
20240103,130400,906180400,66700,66700,66700,66700,5
|
|
20240103,130300,905846900,66700,66700,66700,66700,16
|
|
20240103,130200,904779700,66700,66700,66700,66700,0
|
|
20240103,130100,904779700,66700,66700,66700,66700,25
|
|
20240103,130000,903112200,66700,66700,66700,66700,30
|
|
20240103,125900,901111200,66700,66700,66700,66700,141
|
|
20240103,125800,891706500,66700,66700,66700,66700,0
|
|
20240103,125700,891706500,66700,66700,66700,66700,0
|
|
20240103,125600,891706500,66700,66700,66700,66700,0
|
|
20240103,125500,891706500,66700,66700,66700,66700,0
|
|
20240103,125400,891706500,66700,66700,66700,66700,0
|
|
20240103,125300,891706500,66700,66700,66700,66700,0
|
|
20240103,125200,891706500,66700,66700,66700,66700,100
|
|
20240103,125100,885036500,66700,66700,66700,66700,0
|
|
20240103,125000,885036500,66700,66800,66800,66700,40
|
|
20240103,124900,882366900,66800,66800,66800,66800,0
|
|
20240103,124800,882366900,66800,66800,66800,66800,31
|
|
20240103,124700,880296100,66800,66800,66800,66800,0
|
|
20240103,124600,880296100,66800,66800,66800,66800,0
|
|
20240103,124500,880296100,66800,66800,66800,66800,0
|
|
20240103,124400,880296100,66800,66800,66800,66800,18
|
|
20240103,124300,879093700,66900,66900,66900,66900,0
|
|
20240103,124200,879093700,66900,66900,66900,66900,2
|
|
20240103,124100,878959900,66800,66800,66800,66800,8
|
|
20240103,124000,878425500,66700,66700,66700,66700,1
|
|
20240103,123900,878358800,66800,66800,66800,66800,20
|
|
20240103,123800,877022800,66700,66800,66800,66700,21
|
|
20240103,123700,875621000,66800,66800,66800,66800,5
|
|
20240103,123600,875287000,66800,66800,66800,66800,0
|
|
20240103,123500,875287000,66800,66800,66800,66800,3
|
|
20240103,123400,875086600,66800,66800,66800,66800,1
|
|
20240103,123300,875019800,66700,66700,66700,66700,20
|
|
20240103,123200,873685800,66700,66700,66700,66700,17
|
|
20240103,123100,872551900,66700,66700,66700,66700,11
|
|
20240103,123000,871818200,66700,66700,66700,66700,15
|
|
20240103,122900,870817700,66700,66700,66700,66700,0
|
|
20240103,122800,870817700,66700,66700,66700,66700,0
|
|
20240103,122700,870817700,66700,66700,66700,66700,0
|
|
20240103,122600,870817700,66700,66700,66700,66700,55
|
|
20240103,122500,867149200,66700,66800,66800,66700,20
|
|
20240103,122400,865813300,66900,66900,66900,66900,1
|
|
20240103,122300,865746400,66900,66900,66900,66900,21
|
|
20240103,122200,864341500,66900,66900,66900,66900,1
|
|
20240103,122100,864274600,66700,66700,66700,66700,0
|
|
20240103,122000,864274600,66700,66700,66700,66700,3
|
|
20240103,121900,864074500,66700,66700,66700,66700,162
|
|
20240103,121800,853269100,66800,66800,66800,66800,0
|
|
20240103,121700,853269100,66800,66800,66800,66800,0
|
|
20240103,121600,853269100,66800,66800,66800,66800,245
|
|
20240103,121500,836903100,66800,66800,66800,66800,165
|
|
20240103,121400,825881100,66700,66700,66700,66700,0
|
|
20240103,121300,825881100,66700,66700,66700,66700,38
|
|
20240103,121200,823346500,66700,66700,66700,66700,18
|
|
20240103,121100,822145900,66800,66800,66800,66800,0
|
|
20240103,121000,822145900,66800,66800,66800,66800,0
|
|
20240103,120900,822145900,66800,66800,66800,66800,2
|
|
20240103,120800,822012300,66700,66700,66700,66700,8
|
|
20240103,120700,821478700,66700,66700,66700,66700,29
|
|
20240103,120600,819544400,66800,66800,66800,66800,0
|
|
20240103,120500,819544400,66800,66700,66800,66700,2
|
|
20240103,120400,819410900,66800,66800,66800,66800,4
|
|
20240103,120300,819143700,66600,66600,66600,66600,0
|
|
20240103,120200,819143700,66600,66600,66600,66600,0
|
|
20240103,120100,819143700,66600,66600,66600,66600,0
|
|
20240103,120000,819143700,66600,66600,66600,66600,0
|
|
20240103,115900,819143700,66600,66600,66600,66600,0
|
|
20240103,115800,819143700,66600,66700,66700,66600,122
|
|
20240103,115700,811018300,66700,66700,66700,66700,0
|
|
20240103,115600,811018300,66700,66700,66700,66700,10
|
|
20240103,115500,810351300,66600,66600,66600,66600,0
|
|
20240103,115400,810351300,66600,66600,66600,66600,0
|
|
20240103,115300,810351300,66600,66600,66600,66600,0
|
|
20240103,115200,810351300,66600,66600,66600,66600,20
|
|
20240103,115100,809019300,66600,66600,66600,66600,1
|
|
20240103,115000,808952700,66700,66700,66700,66700,10
|
|
20240103,114900,808285700,66800,66800,66800,66800,3
|
|
20240103,114800,808085300,66700,66700,66700,66700,20
|
|
20240103,114700,806751300,66700,66700,66700,66700,201
|
|
20240103,114600,793344600,66700,66700,66700,66700,200
|
|
20240103,114500,780004600,66800,66800,66800,66800,0
|
|
20240103,114400,780004600,66800,66800,66800,66800,42
|
|
20240103,114300,777199000,66800,66800,66800,66800,1
|
|
20240103,114200,777132200,66900,66900,66900,66900,1
|
|
20240103,114100,777065300,66800,66800,66800,66800,97
|
|
20240103,114000,770585700,66800,66800,66800,66800,44
|
|
20240103,113900,767646500,66800,66800,66800,66800,10
|
|
20240103,113800,766978500,66900,66900,66900,66900,1
|
|
20240103,113700,766911600,66900,66900,66900,66900,0
|
|
20240103,113600,766911600,66900,66800,66900,66800,2
|
|
20240103,113500,766777900,66800,66800,66800,66800,0
|
|
20240103,113400,766777900,66800,66800,66800,66800,130
|
|
20240103,113300,758093900,66800,66800,66800,66800,28
|
|
20240103,113200,756223500,66900,66900,66900,66900,0
|
|
20240103,113100,756223500,66900,66900,66900,66900,0
|
|
20240103,113000,756223500,66900,66900,66900,66900,3
|
|
20240103,112900,756022800,66900,66900,66900,66900,0
|
|
20240103,112800,756022800,66900,66900,66900,66900,1
|
|
20240103,112700,755955900,67000,67000,67000,67000,1
|
|
20240103,112600,755888900,66900,66900,66900,66900,39
|
|
20240103,112500,753279800,67000,67000,67000,67000,5
|
|
20240103,112400,752944800,67000,67000,67000,67000,103
|
|
20240103,112300,746043800,67000,67000,67000,67000,2
|
|
20240103,112200,745909800,66900,66900,66900,66900,48
|
|
20240103,112100,742698600,66800,66800,66800,66800,22
|
|
20240103,112000,741229000,66800,66800,66800,66800,79
|
|
20240103,111900,735951800,66800,66800,66800,66800,60
|
|
20240103,111800,731943800,66800,66800,66800,66800,0
|
|
20240103,111700,731943800,66800,66800,66800,66800,1
|
|
20240103,111600,731877000,66800,66800,66800,66800,49
|
|
20240103,111500,728603800,66800,66800,66800,66800,24
|
|
20240103,111400,727000600,66800,66800,66800,66800,13
|
|
20240103,111300,726132200,66900,66800,66900,66800,5
|
|
20240103,111200,725797800,66900,66900,66900,66900,10
|
|
20240103,111100,725128800,66800,66800,66800,66800,0
|
|
20240103,111000,725128800,66800,66800,66800,66800,2
|
|
20240103,110900,724995200,66800,66800,66800,66800,8
|
|
20240103,110800,724460800,66800,66800,66800,66800,13
|
|
20240103,110700,723592400,66800,66800,66800,66800,5
|
|
20240103,110600,723258400,66800,66800,66800,66800,0
|
|
20240103,110500,723258400,66800,66800,66800,66800,90
|
|
20240103,110400,717246400,66800,66800,66800,66800,0
|
|
20240103,110300,717246400,66800,66800,66800,66800,5
|
|
20240103,110200,716912400,66900,66900,66900,66900,6
|
|
20240103,110100,716511000,66900,66900,66900,66900,2
|
|
20240103,110000,716377200,66900,66900,66900,66900,2
|
|
20240103,105900,716243400,66800,66800,66800,66800,2
|
|
20240103,105800,716109800,66800,66800,66800,66800,3
|
|
20240103,105700,715909400,66800,66800,66800,66800,5
|
|
20240103,105600,715575400,66900,66900,66900,66900,15
|
|
20240103,105500,714571900,66900,66900,66900,66900,10
|
|
20240103,105400,713902900,66800,66800,66800,66800,12
|
|
20240103,105300,713101300,66700,66700,66700,66700,0
|
|
20240103,105200,713101300,66700,66700,66700,66700,5
|
|
20240103,105100,712767800,66700,66800,66800,66700,6
|
|
20240103,105000,712367500,66800,66800,66800,66800,0
|
|
20240103,104900,712367500,66800,66800,66800,66800,2
|
|
20240103,104800,712233900,66900,66900,66900,66900,26
|
|
20240103,104700,710494500,66900,66900,66900,66900,4
|
|
20240103,104600,710226900,66600,66600,66600,66600,2
|
|
20240103,104500,710093700,66900,66900,66900,66900,1
|
|
20240103,104400,710026800,66900,66900,66900,66900,1
|
|
20240103,104300,709959900,66900,66700,66900,66600,8
|
|
20240103,104200,709425500,66600,66700,66700,66600,137
|
|
20240103,104100,700300900,66900,66900,66900,66900,3
|
|
20240103,104000,700100200,66900,66900,66900,66900,0
|
|
20240103,103900,700100200,66900,66700,66900,66700,374
|
|
20240103,103800,675154000,66600,66700,66700,66600,2
|
|
20240103,103700,675020700,66700,66700,66700,66700,134
|
|
20240103,103600,666082900,66700,66700,66700,66700,10
|
|
20240103,103500,665415900,66600,66600,66600,66600,5
|
|
20240103,103400,665082900,66600,66600,66600,66600,10
|
|
20240103,103300,664416900,66600,66700,66700,66600,67
|
|
20240103,103200,659954000,66700,66700,66700,66700,21
|
|
20240103,103100,658553300,66700,66600,66700,66600,11
|
|
20240103,103000,657820600,66600,66600,66600,66600,72
|
|
20240103,102900,653025400,66500,66600,66600,66500,256
|
|
20240103,102800,635993400,66600,66600,66600,66600,50
|
|
20240103,102700,632663400,66700,66700,66700,66700,24
|
|
20240103,102600,631062600,66700,66700,66700,66700,4
|
|
20240103,102500,630795800,66700,66600,66700,66600,16
|
|
20240103,102400,629728700,66600,66600,66600,66600,13
|
|
20240103,102300,628862900,66600,66600,66600,66600,0
|
|
20240103,102200,628862900,66600,66600,66600,66600,67
|
|
20240103,102100,624400700,66600,66600,66600,66600,0
|
|
20240103,102000,624400700,66600,66600,66600,66600,29
|
|
20240103,101900,622469300,66600,66600,66600,66600,41
|
|
20240103,101800,619738700,66600,66700,66700,66600,30
|
|
20240103,101700,617738000,66900,66500,66900,66500,5
|
|
20240103,101600,617405000,66500,66700,66900,66500,875
|
|
20240103,101500,559147500,66800,66700,66800,66700,3
|
|
20240103,101400,558947200,66700,66800,66800,66700,42
|
|
20240103,101300,556145500,66700,66700,66700,66700,3
|
|
20240103,101200,555945400,66700,66700,66700,66700,12
|
|
20240103,101100,555145000,66700,66800,66800,66700,33
|
|
20240103,101000,552942900,66700,66800,66800,66700,116
|
|
20240103,100900,545203800,66800,66800,66800,66800,536
|
|
20240103,100800,509399000,66800,66800,66800,66800,9
|
|
20240103,100700,508797800,66800,67100,67100,66800,139
|
|
20240103,100600,499499100,67100,67000,67100,67000,42
|
|
20240103,100500,496683400,67000,66900,67000,66900,16
|
|
20240103,100400,495612700,66900,66900,66900,66900,141
|
|
20240103,100300,486179800,67000,67000,67000,67000,100
|
|
20240103,100200,479479800,67000,67000,67000,67000,3
|
|
20240103,100100,479278800,67000,67000,67000,67000,50
|
|
20240103,100000,475928800,67000,67000,67000,67000,3
|
|
20240103,095900,475727800,66900,67000,67000,66900,32
|
|
20240103,095800,473586500,67000,67000,67000,67000,10
|
|
20240103,095700,472916500,67000,66800,67000,66800,90
|
|
20240103,095600,466899000,66900,66900,66900,66900,5
|
|
20240103,095500,466564500,66800,66900,66900,66800,306
|
|
20240103,095400,446113100,66900,66900,66900,66800,30
|
|
20240103,095300,444108800,66900,66900,66900,66900,23
|
|
20240103,095200,442570100,66900,66900,66900,66900,30
|
|
20240103,095100,440563100,66900,66900,66900,66900,50
|
|
20240103,095000,437218100,66900,66900,66900,66900,286
|
|
20240103,094900,418084700,67000,67000,67000,66900,40
|
|
20240103,094800,415406600,66900,67000,67000,66900,164
|
|
20240103,094700,404434000,67000,67000,67100,67000,802
|
|
20240103,094600,350697000,67100,67100,67100,67100,8
|
|
20240103,094500,350160200,67100,67100,67100,67100,90
|
|
20240103,094400,344121200,67100,67100,67100,67100,100
|
|
20240103,094300,337411200,67100,67100,67200,67100,259
|
|
20240103,094200,320032200,67100,67200,67200,67100,56
|
|
20240103,094100,316272100,67400,67300,67400,67300,83
|
|
20240103,094000,310685800,67300,67300,67300,67300,30
|
|
20240103,093900,308666800,67300,67200,67300,67100,301
|
|
20240103,093800,288439400,67300,67300,67300,67300,399
|
|
20240103,093700,261586700,67400,67400,67400,67300,111
|
|
20240103,093600,254105800,67400,67400,67400,67400,6
|
|
20240103,093500,253701400,67400,67400,67400,67400,0
|
|
20240103,093400,253701400,67400,67400,67400,67400,0
|
|
20240103,093300,253701400,67400,67300,67400,67300,98
|
|
20240103,093200,247102200,67300,67400,67400,67300,43
|
|
20240103,093100,244204300,67500,67500,67500,67500,0
|
|
20240103,093000,244204300,67500,67500,67500,67400,380
|
|
20240103,092900,218582600,67400,67400,67400,67400,5
|
|
20240103,092800,218245600,67400,67400,67400,67400,84
|
|
20240103,092700,212584000,67500,67500,67500,67500,1
|
|
20240103,092600,212516500,67400,67500,67500,67400,17
|
|
20240103,092500,211369700,67500,67500,67500,67500,0
|
|
20240103,092400,211369700,67500,67300,67500,67300,17
|
|
20240103,092300,210223600,67300,67500,67500,67300,186
|
|
20240103,092200,197683900,67500,67400,67500,67400,16
|
|
20240103,092100,196605400,67500,67400,67500,67400,12
|
|
20240103,092000,195796000,67500,67500,67500,67500,5
|
|
20240103,091900,195458500,67300,67400,67400,67300,61
|
|
20240103,091800,191349700,67300,67400,67400,67300,16
|
|
20240103,091700,190272300,67500,67500,67500,67500,16
|
|
20240103,091600,189192300,67800,67400,67800,67400,278
|
|
20240103,091500,170449000,67400,67200,67400,67200,24
|
|
20240103,091400,168836000,67200,67200,67200,67200,70
|
|
20240103,091300,164132000,67200,67300,67300,67200,26
|
|
20240103,091200,162383300,67400,67400,67400,67200,78
|
|
20240103,091100,157134100,67400,67300,67400,67200,32
|
|
20240103,091000,154983100,67300,67400,67500,67300,444
|
|
20240103,090900,125091800,67400,67500,67800,67400,75
|
|
20240103,090800,120035200,67400,67400,67400,67400,13
|
|
20240103,090700,119159000,67400,67500,67500,67400,107
|
|
20240103,090600,111944200,67500,67900,67900,67500,70
|
|
20240103,090500,107199200,67900,67400,67900,67400,57
|
|
20240103,090400,103351800,67500,67400,67500,67400,51
|
|
20240103,090300,99909400,67400,67500,67500,67400,147
|
|
20240103,090200,89987000,67400,67400,67700,67400,138
|
|
20240103,090100,80683500,67400,67800,67800,66800,647
|
|
20240103,090000,37154400,67900,68200,68200,67900,546
|