676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,201300,1553663900,69700,69700,69700,69700,236
|
|
20240105,201200,1553663900,69700,69700,69700,69700,0
|
|
20240105,201100,1553663900,69700,69700,69700,69700,0
|
|
20240105,201000,1553663900,69700,69700,69700,69700,0
|
|
20240105,200900,1553663900,69700,69700,69700,69700,0
|
|
20240105,200800,1553663900,69700,69700,69700,69700,0
|
|
20240105,200700,1553663900,69700,69700,69700,69700,0
|
|
20240105,200600,1553663900,69700,69700,69700,69700,0
|
|
20240105,200500,1553663900,69700,69700,69700,69700,0
|
|
20240105,200400,1553663900,69700,69700,69700,69700,0
|
|
20240105,200300,1553663900,69700,69700,69700,69700,0
|
|
20240105,200200,1553663900,69700,69700,69700,69700,0
|
|
20240105,200100,1553663900,69700,69700,69700,69700,0
|
|
20240105,200000,1553663900,69700,69700,69700,69700,0
|
|
20240105,195900,1553663900,69700,69700,69700,69700,0
|
|
20240105,195800,1553663900,69700,69700,69700,69700,0
|
|
20240105,195700,1553663900,69700,69700,69700,69700,0
|
|
20240105,195600,1553663900,69700,69700,69700,69700,0
|
|
20240105,195500,1553663900,69700,69700,69700,69700,0
|
|
20240105,195400,1553663900,69700,69700,69700,69700,0
|
|
20240105,195300,1553663900,69700,69700,69700,69700,0
|
|
20240105,195200,1553663900,69700,69700,69700,69700,0
|
|
20240105,195100,1553663900,69700,69700,69700,69700,0
|
|
20240105,195000,1553663900,69700,69700,69700,69700,0
|
|
20240105,194900,1553663900,69700,69700,69700,69700,0
|
|
20240105,194800,1553663900,69700,69700,69700,69700,0
|
|
20240105,194700,1553663900,69700,69700,69700,69700,0
|
|
20240105,194600,1553663900,69700,69700,69700,69700,0
|
|
20240105,194500,1553663900,69700,69700,69700,69700,0
|
|
20240105,194400,1553663900,69700,69700,69700,69700,0
|
|
20240105,194300,1553663900,69700,69700,69700,69700,236
|
|
20240105,194200,1553663900,69700,69700,69700,69700,0
|
|
20240105,194100,1553663900,69700,69700,69700,69700,0
|
|
20240105,194000,1553663900,69700,69700,69700,69700,0
|
|
20240105,193900,1553663900,69700,69700,69700,69700,0
|
|
20240105,193800,1553663900,69700,69700,69700,69700,0
|
|
20240105,193700,1553663900,69700,69700,69700,69700,0
|
|
20240105,193600,1553663900,69700,69700,69700,69700,0
|
|
20240105,193500,1553663900,69700,69700,69700,69700,0
|
|
20240105,193400,1553663900,69700,69700,69700,69700,0
|
|
20240105,193300,1553663900,69700,69700,69700,69700,0
|
|
20240105,193200,1553663900,69700,69700,69700,69700,0
|
|
20240105,193100,1553663900,69700,69700,69700,69700,0
|
|
20240105,193000,1553663900,69700,69700,69700,69700,0
|
|
20240105,192900,1553663900,69700,69700,69700,69700,0
|
|
20240105,192800,1553663900,69700,69700,69700,69700,0
|
|
20240105,192700,1553663900,69700,69700,69700,69700,0
|
|
20240105,192600,1553663900,69700,69700,69700,69700,0
|
|
20240105,192500,1553663900,69700,69700,69700,69700,0
|
|
20240105,192400,1553663900,69700,69700,69700,69700,0
|
|
20240105,192300,1553663900,69700,69700,69700,69700,0
|
|
20240105,192200,1553663900,69700,69700,69700,69700,0
|
|
20240105,192100,1553663900,69700,69700,69700,69700,0
|
|
20240105,192000,1553663900,69700,69700,69700,69700,0
|
|
20240105,191900,1553663900,69700,69700,69700,69700,0
|
|
20240105,191800,1553663900,69700,69700,69700,69700,0
|
|
20240105,191700,1553663900,69700,69700,69700,69700,0
|
|
20240105,191600,1553663900,69700,69700,69700,69700,0
|
|
20240105,191500,1553663900,69700,69700,69700,69700,0
|
|
20240105,191400,1553663900,69700,69700,69700,69700,0
|
|
20240105,191300,1553663900,69700,69700,69700,69700,236
|
|
20240105,191200,1553663900,69700,69700,69700,69700,0
|
|
20240105,191100,1553663900,69700,69700,69700,69700,0
|
|
20240105,191000,1553663900,69700,69700,69700,69700,0
|
|
20240105,190900,1553663900,69700,69700,69700,69700,0
|
|
20240105,190800,1553663900,69700,69700,69700,69700,0
|
|
20240105,190700,1553663900,69700,69700,69700,69700,0
|
|
20240105,190600,1553663900,69700,69700,69700,69700,0
|
|
20240105,190500,1553663900,69700,69700,69700,69700,0
|
|
20240105,190400,1553663900,69700,69700,69700,69700,0
|
|
20240105,190300,1553663900,69700,69700,69700,69700,0
|
|
20240105,190200,1553663900,69700,69700,69700,69700,0
|
|
20240105,190100,1553663900,69700,69700,69700,69700,0
|
|
20240105,190000,1553663900,69700,69700,69700,69700,0
|
|
20240105,185900,1553663900,69700,69700,69700,69700,0
|
|
20240105,185800,1553663900,69700,69700,69700,69700,0
|
|
20240105,185700,1553663900,69700,69700,69700,69700,0
|
|
20240105,185600,1553663900,69700,69700,69700,69700,0
|
|
20240105,185500,1553663900,69700,69700,69700,69700,0
|
|
20240105,185400,1553663900,69700,69700,69700,69700,0
|
|
20240105,185300,1553663900,69700,69700,69700,69700,0
|
|
20240105,185200,1553663900,69700,69700,69700,69700,0
|
|
20240105,185100,1553663900,69700,69700,69700,69700,0
|
|
20240105,185000,1553663900,69700,69700,69700,69700,0
|
|
20240105,184900,1553663900,69700,69700,69700,69700,0
|
|
20240105,184800,1553663900,69700,69700,69700,69700,0
|
|
20240105,184700,1553663900,69700,69700,69700,69700,0
|
|
20240105,184600,1553663900,69700,69700,69700,69700,0
|
|
20240105,184500,1553663900,69700,69700,69700,69700,0
|
|
20240105,184400,1553663900,69700,69700,69700,69700,0
|
|
20240105,184300,1553663900,69700,69700,69700,69700,236
|
|
20240105,184200,1553663900,69700,69700,69700,69700,0
|
|
20240105,184100,1553663900,69700,69700,69700,69700,0
|
|
20240105,184000,1553663900,69700,69700,69700,69700,0
|
|
20240105,183900,1553663900,69700,69700,69700,69700,0
|
|
20240105,183800,1553663900,69700,69700,69700,69700,0
|
|
20240105,183700,1553663900,69700,69700,69700,69700,0
|
|
20240105,183600,1553663900,69700,69700,69700,69700,0
|
|
20240105,183500,1553663900,69700,69700,69700,69700,0
|
|
20240105,183400,1553663900,69700,69700,69700,69700,0
|
|
20240105,183300,1553663900,69700,69700,69700,69700,0
|
|
20240105,183200,1553663900,69700,69700,69700,69700,0
|
|
20240105,183100,1553663900,69700,69700,69700,69700,0
|
|
20240105,183000,1553663900,69700,69700,69700,69700,0
|
|
20240105,182900,1553663900,69700,69700,69700,69700,0
|
|
20240105,182800,1553663900,69700,69700,69700,69700,0
|
|
20240105,182700,1553663900,69700,69700,69700,69700,0
|
|
20240105,182600,1553663900,69700,69700,69700,69700,0
|
|
20240105,182500,1553663900,69700,69700,69700,69700,0
|
|
20240105,182400,1553663900,69700,69700,69700,69700,0
|
|
20240105,182300,1553663900,69700,69700,69700,69700,0
|
|
20240105,182200,1553663900,69700,69700,69700,69700,0
|
|
20240105,182100,1553663900,69700,69700,69700,69700,0
|
|
20240105,182000,1553663900,69700,69700,69700,69700,0
|
|
20240105,181900,1553663900,69700,69700,69700,69700,0
|
|
20240105,181800,1553663900,69700,69700,69700,69700,0
|
|
20240105,181700,1553663900,69700,69700,69700,69700,0
|
|
20240105,181600,1553663900,69700,69700,69700,69700,0
|
|
20240105,181500,1553663900,69700,69700,69700,69700,0
|
|
20240105,181400,1553663900,69700,69700,69700,69700,0
|
|
20240105,181300,1553663900,69700,69700,69700,69700,236
|
|
20240105,181200,1553663900,69700,69700,69700,69700,0
|
|
20240105,181100,1553663900,69700,69700,69700,69700,0
|
|
20240105,181000,1553663900,69700,69700,69700,69700,0
|
|
20240105,180900,1553663900,69700,69700,69700,69700,0
|
|
20240105,180800,1553663900,69700,69700,69700,69700,0
|
|
20240105,180700,1553663900,69700,69700,69700,69700,0
|
|
20240105,180600,1553663900,69700,69700,69700,69700,0
|
|
20240105,180500,1553663900,69700,69700,69700,69700,0
|
|
20240105,180400,1553663900,69700,69700,69700,69700,0
|
|
20240105,180300,1553663900,69700,69700,69700,69700,0
|
|
20240105,180200,1553663900,69700,69700,69700,69700,0
|
|
20240105,180100,1553663900,69700,69700,69700,69700,0
|
|
20240105,180000,1553663900,69700,69700,69700,69700,0
|
|
20240105,175900,1553663900,69700,69700,69700,69700,0
|
|
20240105,175800,1553663900,69700,69700,69700,69700,0
|
|
20240105,175700,1553663900,69700,69700,69700,69700,0
|
|
20240105,175600,1553663900,69700,69700,69700,69700,0
|
|
20240105,175500,1553663900,69700,69700,69700,69700,0
|
|
20240105,175400,1553663900,69700,69700,69700,69700,0
|
|
20240105,175300,1553663900,69700,69700,69700,69700,0
|
|
20240105,175200,1553663900,69700,69700,69700,69700,0
|
|
20240105,175100,1553663900,69700,69700,69700,69700,0
|
|
20240105,175000,1553663900,69700,69700,69700,69700,0
|
|
20240105,174900,1553663900,69700,69700,69700,69700,0
|
|
20240105,174800,1553663900,69700,69700,69700,69700,0
|
|
20240105,174700,1553663900,69700,69700,69700,69700,0
|
|
20240105,174600,1553663900,69700,69700,69700,69700,0
|
|
20240105,174500,1553663900,69700,69700,69700,69700,0
|
|
20240105,174400,1553663900,69700,69700,69700,69700,0
|
|
20240105,174300,1553663900,69700,69700,69700,69700,236
|
|
20240105,174200,1553663900,69700,69700,69700,69700,0
|
|
20240105,174100,1553663900,69700,69700,69700,69700,0
|
|
20240105,174000,1553663900,69700,69700,69700,69700,0
|
|
20240105,173900,1553663900,69700,69700,69700,69700,0
|
|
20240105,173800,1553663900,69700,69700,69700,69700,0
|
|
20240105,173700,1553663900,69700,69700,69700,69700,0
|
|
20240105,173600,1553663900,69700,69700,69700,69700,0
|
|
20240105,173500,1553663900,69700,69700,69700,69700,0
|
|
20240105,173400,1553663900,69700,69700,69700,69700,0
|
|
20240105,173300,1553663900,69700,69700,69700,69700,0
|
|
20240105,173200,1553663900,69700,69700,69700,69700,0
|
|
20240105,173100,1553663900,69700,69700,69700,69700,0
|
|
20240105,173000,1553663900,69700,69700,69700,69700,0
|
|
20240105,172900,1553663900,69700,69700,69700,69700,0
|
|
20240105,172800,1553663900,69700,69700,69700,69700,0
|
|
20240105,172700,1553663900,69700,69700,69700,69700,0
|
|
20240105,172600,1553663900,69700,69700,69700,69700,0
|
|
20240105,172500,1553663900,69700,69700,69700,69700,0
|
|
20240105,172400,1553663900,69700,69700,69700,69700,0
|
|
20240105,172300,1553663900,69700,69700,69700,69700,0
|
|
20240105,172200,1553663900,69700,69700,69700,69700,0
|
|
20240105,172100,1553663900,69700,69700,69700,69700,0
|
|
20240105,172000,1553663900,69700,69700,69700,69700,0
|
|
20240105,171900,1553663900,69700,69700,69700,69700,0
|
|
20240105,171800,1553663900,69700,69700,69700,69700,0
|
|
20240105,171700,1553663900,69700,69700,69700,69700,0
|
|
20240105,171600,1553663900,69700,69700,69700,69700,0
|
|
20240105,171500,1553663900,69700,69700,69700,69700,0
|
|
20240105,171400,1553663900,69700,69700,69700,69700,0
|
|
20240105,171300,1553663900,69700,69700,69700,69700,236
|
|
20240105,171200,1553663900,69700,69700,69700,69700,0
|
|
20240105,171100,1553663900,69700,69700,69700,69700,0
|
|
20240105,171000,1553663900,69700,69700,69700,69700,0
|
|
20240105,170900,1553663900,69700,69700,69700,69700,0
|
|
20240105,170800,1553663900,69700,69700,69700,69700,0
|
|
20240105,170700,1553663900,69700,69700,69700,69700,0
|
|
20240105,170600,1553663900,69700,69700,69700,69700,0
|
|
20240105,170500,1553663900,69700,69700,69700,69700,0
|
|
20240105,170400,1553663900,69700,69700,69700,69700,0
|
|
20240105,170300,1553663900,69700,69700,69700,69700,0
|
|
20240105,170200,1553663900,69700,69700,69700,69700,0
|
|
20240105,170100,1553663900,69700,69700,69700,69700,0
|
|
20240105,170000,1553663900,69700,69700,69700,69700,0
|
|
20240105,165900,1553663900,69700,69700,69700,69700,0
|
|
20240105,165800,1553663900,69700,69700,69700,69700,0
|
|
20240105,165700,1553663900,69700,69700,69700,69700,0
|
|
20240105,165600,1553663900,69700,69700,69700,69700,0
|
|
20240105,165500,1553663900,69700,69700,69700,69700,0
|
|
20240105,165400,1553663900,69700,69700,69700,69700,0
|
|
20240105,165300,1553663900,69700,69700,69700,69700,0
|
|
20240105,165200,1553663900,69700,69700,69700,69700,0
|
|
20240105,165100,1553663900,69700,69700,69700,69700,0
|
|
20240105,165000,1553663900,69700,69700,69700,69700,0
|
|
20240105,164900,1553663900,69700,69700,69700,69700,0
|
|
20240105,164800,1553663900,69700,69700,69700,69700,0
|
|
20240105,164700,1553663900,69700,69700,69700,69700,0
|
|
20240105,164600,1553663900,69700,69700,69700,69700,0
|
|
20240105,164500,1553663900,69700,69700,69700,69700,0
|
|
20240105,164400,1553663900,69700,69700,69700,69700,0
|
|
20240105,164300,1553663900,69700,69700,69700,69700,236
|
|
20240105,164200,1553663900,69700,69700,69700,69700,0
|
|
20240105,164100,1553663900,69700,69700,69700,69700,0
|
|
20240105,164000,1553663900,69700,69700,69700,69700,0
|
|
20240105,163900,1553663900,69700,69700,69700,69700,0
|
|
20240105,163800,1553663900,69700,69700,69700,69700,0
|
|
20240105,163700,1553663900,69700,69700,69700,69700,0
|
|
20240105,163600,1553663900,69700,69700,69700,69700,0
|
|
20240105,163500,1553663900,69700,69700,69700,69700,0
|
|
20240105,163400,1553663900,69700,69700,69700,69700,0
|
|
20240105,163300,1553663900,69700,69700,69700,69700,0
|
|
20240105,163200,1553663900,69700,69700,69700,69700,0
|
|
20240105,163100,1553663900,69700,69700,69700,69700,0
|
|
20240105,163000,1553663900,69700,69700,69700,69700,0
|
|
20240105,162900,1553663900,69700,69700,69700,69700,0
|
|
20240105,162800,1553663900,69700,69700,69700,69700,0
|
|
20240105,162700,1553663900,69700,69700,69700,69700,0
|
|
20240105,162600,1553663900,69700,69700,69700,69700,0
|
|
20240105,162500,1553663900,69700,69700,69700,69700,0
|
|
20240105,162400,1553663900,69700,69700,69700,69700,0
|
|
20240105,162300,1553663900,69700,69700,69700,69700,0
|
|
20240105,162200,1553663900,69700,69700,69700,69700,0
|
|
20240105,162100,1553663900,69700,69700,69700,69700,0
|
|
20240105,162000,1553663900,69700,69700,69700,69700,0
|
|
20240105,161900,1553663900,69700,69700,69700,69700,0
|
|
20240105,161800,1553663900,69700,69700,69700,69700,0
|
|
20240105,161700,1553663900,69700,69700,69700,69700,0
|
|
20240105,161600,1553663900,69700,69700,69700,69700,0
|
|
20240105,161500,1553663900,69700,69700,69700,69700,0
|
|
20240105,161400,1553663900,69700,69700,69700,69700,0
|
|
20240105,161300,1553663900,69700,69700,69700,69700,236
|
|
20240105,161200,1553663900,69700,69700,69700,69700,0
|
|
20240105,161100,1553663900,69700,69700,69700,69700,0
|
|
20240105,161000,1553663900,69700,69700,69700,69700,0
|
|
20240105,160900,1553663900,69700,69700,69700,69700,0
|
|
20240105,160800,1553663900,69700,69700,69700,69700,0
|
|
20240105,160700,1553663900,69700,69700,69700,69700,0
|
|
20240105,160600,1553663900,69700,69700,69700,69700,0
|
|
20240105,160500,1553663900,69700,69700,69700,69700,0
|
|
20240105,160400,1553663900,69700,69700,69700,69700,0
|
|
20240105,160300,1553663900,69700,69700,69700,69700,0
|
|
20240105,160200,1553663900,69700,69700,69700,69700,0
|
|
20240105,160100,1553663900,69700,69700,69700,69700,0
|
|
20240105,160000,1553663900,69700,69700,69700,69700,0
|
|
20240105,155900,1553663900,69700,69700,69700,69700,0
|
|
20240105,155800,1553663900,69700,69700,69700,69700,0
|
|
20240105,155700,1553663900,69700,69700,69700,69700,0
|
|
20240105,155600,1553663900,69700,69700,69700,69700,0
|
|
20240105,155500,1553663900,69700,69700,69700,69700,0
|
|
20240105,155400,1553663900,69700,69700,69700,69700,0
|
|
20240105,155300,1553663900,69700,69700,69700,69700,0
|
|
20240105,155200,1553663900,69700,69700,69700,69700,0
|
|
20240105,155100,1553663900,69700,69700,69700,69700,0
|
|
20240105,155000,1553663900,69700,69700,69700,69700,0
|
|
20240105,154900,1553663900,69700,69700,69700,69700,0
|
|
20240105,154800,1553663900,69700,69700,69700,69700,0
|
|
20240105,154700,1553663900,69700,69700,69700,69700,0
|
|
20240105,154600,1553663900,69700,69700,69700,69700,0
|
|
20240105,154500,1553663900,69700,69700,69700,69700,0
|
|
20240105,154400,1553663900,69700,69700,69700,69700,0
|
|
20240105,154300,1553663900,69700,69700,69700,69700,236
|
|
20240105,154200,1553663900,69700,69700,69700,69700,0
|
|
20240105,154100,1553663900,69700,69700,69700,69700,0
|
|
20240105,154000,1553663900,69700,69700,69700,69700,0
|
|
20240105,153900,1553663900,69700,69700,69700,69700,0
|
|
20240105,153800,1553663900,69700,69700,69700,69700,0
|
|
20240105,153700,1553663900,69700,69700,69700,69700,0
|
|
20240105,153600,1553663900,69700,69700,69700,69700,0
|
|
20240105,153500,1553663900,69700,69700,69700,69700,0
|
|
20240105,153400,1553663900,69700,69700,69700,69700,0
|
|
20240105,153300,1553663900,69700,69700,69700,69700,0
|
|
20240105,153200,1553663900,69700,69700,69700,69700,0
|
|
20240105,153100,1553663900,69700,69700,69700,69700,0
|
|
20240105,153000,1553663900,69700,69700,69700,69700,236
|
|
20240105,152900,1537214700,69600,69600,69600,69600,0
|
|
20240105,152800,1537214700,69600,69600,69600,69600,0
|
|
20240105,152700,1537214700,69600,69600,69600,69600,0
|
|
20240105,152600,1537214700,69600,69600,69600,69600,0
|
|
20240105,152500,1537214700,69600,69600,69600,69600,0
|
|
20240105,152400,1537214700,69600,69600,69600,69600,0
|
|
20240105,152300,1537214700,69600,69600,69600,69600,0
|
|
20240105,152200,1537214700,69600,69600,69600,69600,0
|
|
20240105,152100,1537214700,69600,69600,69600,69600,0
|
|
20240105,152000,1537214700,69600,69600,69600,69600,0
|
|
20240105,151900,1537214700,69600,69700,69700,69600,22
|
|
20240105,151800,1535683000,69600,69600,69600,69600,29
|
|
20240105,151700,1533664600,69700,69600,69700,69600,91
|
|
20240105,151600,1527322000,69600,69600,69600,69600,87
|
|
20240105,151500,1521266800,69600,69600,69600,69600,58
|
|
20240105,151400,1517230000,69600,69600,69700,69600,81
|
|
20240105,151300,1511590900,69700,69700,69700,69700,57
|
|
20240105,151200,1507618000,69700,69500,69700,69500,150
|
|
20240105,151100,1497165000,69500,69500,69500,69500,26
|
|
20240105,151000,1495358000,69500,69700,69700,69500,106
|
|
20240105,150900,1487983800,69700,69700,69700,69700,4
|
|
20240105,150800,1487705000,69700,69700,69700,69700,0
|
|
20240105,150700,1487705000,69700,69500,69700,69500,15
|
|
20240105,150600,1486660300,69500,69500,69500,69500,0
|
|
20240105,150500,1486660300,69500,69600,69600,69500,77
|
|
20240105,150400,1481306600,69600,69800,69800,69600,50
|
|
20240105,150300,1477820900,69800,69700,69800,69700,2
|
|
20240105,150200,1477681400,69700,69700,69700,69700,3
|
|
20240105,150100,1477472300,69800,69600,69800,69600,41
|
|
20240105,150000,1474614200,69700,69500,69700,69500,61
|
|
20240105,145900,1470363700,69500,69500,69500,69500,0
|
|
20240105,145800,1470363700,69500,69500,69500,69500,0
|
|
20240105,145700,1470363700,69500,69500,69500,69400,11
|
|
20240105,145600,1469599600,69500,69500,69500,69500,0
|
|
20240105,145500,1469599600,69500,69500,69500,69500,10
|
|
20240105,145400,1468904600,69400,69600,69600,69400,110
|
|
20240105,145300,1461264600,69600,69600,69600,69600,10
|
|
20240105,145200,1460568600,69500,69500,69500,69500,0
|
|
20240105,145100,1460568600,69500,69500,69500,69500,158
|
|
20240105,145000,1449587600,69500,69500,69500,69500,101
|
|
20240105,144900,1442568100,69500,69500,69500,69400,36
|
|
20240105,144800,1440068100,69500,69500,69500,69500,5
|
|
20240105,144700,1439720600,69500,69500,69500,69500,10
|
|
20240105,144600,1439025600,69400,69400,69400,69400,21
|
|
20240105,144500,1437568200,69400,69500,69500,69400,6
|
|
20240105,144400,1437151400,69400,69400,69400,69400,17
|
|
20240105,144300,1435971600,69400,69400,69400,69400,4
|
|
20240105,144200,1435694000,69400,69400,69400,69400,5
|
|
20240105,144100,1435347000,69500,69500,69500,69500,21
|
|
20240105,144000,1433887500,69500,69400,69500,69400,16
|
|
20240105,143900,1432776500,69400,69400,69400,69400,0
|
|
20240105,143800,1432776500,69400,69400,69400,69400,18
|
|
20240105,143700,1431527300,69400,69400,69400,69400,0
|
|
20240105,143600,1431527300,69400,69400,69400,69400,0
|
|
20240105,143500,1431527300,69400,69300,69400,69300,49
|
|
20240105,143400,1428131500,69300,69300,69300,69300,14
|
|
20240105,143300,1427161300,69300,69300,69300,69300,28
|
|
20240105,143200,1425220900,69400,69400,69400,69400,60
|
|
20240105,143100,1421056900,69300,69300,69300,69300,11
|
|
20240105,143000,1420294600,69300,69300,69300,69300,3
|
|
20240105,142900,1420086700,69300,69300,69300,69300,28
|
|
20240105,142800,1418146300,69200,69300,69300,69200,273
|
|
20240105,142700,1399243900,69300,69300,69300,69300,146
|
|
20240105,142600,1389126100,69400,69400,69400,69400,2
|
|
20240105,142500,1388987300,69400,69400,69400,69400,60
|
|
20240105,142400,1384823300,69500,69500,69500,69500,5
|
|
20240105,142300,1384475800,69500,69500,69500,69500,116
|
|
20240105,142200,1376413800,69500,69500,69500,69500,0
|
|
20240105,142100,1376413800,69500,69500,69500,69500,2
|
|
20240105,142000,1376274800,69500,69500,69500,69500,20
|
|
20240105,141900,1374884800,69500,69500,69500,69500,22
|
|
20240105,141800,1373355800,69500,69500,69500,69500,2
|
|
20240105,141700,1373216800,69500,69500,69500,69500,25
|
|
20240105,141600,1371479300,69500,69500,69500,69500,2
|
|
20240105,141500,1371340300,69600,69600,69600,69600,15
|
|
20240105,141400,1370296300,69600,69600,69600,69600,0
|
|
20240105,141300,1370296300,69600,69600,69600,69600,14
|
|
20240105,141200,1369321900,69700,69700,69700,69700,11
|
|
20240105,141100,1368555200,69700,69700,69700,69700,11
|
|
20240105,141000,1367788500,69700,69700,69700,69700,21
|
|
20240105,140900,1366324800,69700,69700,69700,69700,10
|
|
20240105,140800,1365627800,69700,69700,69700,69700,82
|
|
20240105,140700,1359912400,69700,69700,69700,69700,10
|
|
20240105,140600,1359215400,69700,69700,69700,69700,20
|
|
20240105,140500,1357821400,69700,69700,69700,69700,12
|
|
20240105,140400,1356985000,69700,69700,69700,69700,15
|
|
20240105,140300,1355939500,69700,69600,69700,69600,30
|
|
20240105,140200,1353850500,69500,69400,69500,69400,96
|
|
20240105,140100,1347186500,69400,69400,69400,69400,80
|
|
20240105,140000,1341634500,69400,69400,69400,69400,48
|
|
20240105,135900,1338303300,69500,69600,69600,69500,5
|
|
20240105,135800,1337955500,69400,69500,69500,69400,63
|
|
20240105,135700,1333577700,69500,69500,69500,69500,21
|
|
20240105,135600,1332118200,69600,69600,69600,69600,2
|
|
20240105,135500,1331979000,69600,69600,69600,69600,2
|
|
20240105,135400,1331839800,69600,69600,69600,69600,0
|
|
20240105,135300,1331839800,69600,69600,69600,69600,0
|
|
20240105,135200,1331839800,69600,69600,69600,69600,18
|
|
20240105,135100,1330587000,69600,69500,69600,69500,58
|
|
20240105,135000,1326555600,69500,69500,69500,69500,35
|
|
20240105,134900,1324123100,69500,69500,69500,69500,88
|
|
20240105,134800,1318007100,69500,69500,69500,69500,25
|
|
20240105,134700,1316269600,69500,69500,69500,69500,0
|
|
20240105,134600,1316269600,69500,69500,69500,69500,30
|
|
20240105,134500,1314184600,69500,69500,69500,69500,0
|
|
20240105,134400,1314184600,69500,69400,69500,69400,3
|
|
20240105,134300,1313976200,69400,69400,69400,69400,10
|
|
20240105,134200,1313282200,69400,69400,69400,69400,0
|
|
20240105,134100,1313282200,69400,69400,69400,69400,15
|
|
20240105,134000,1312241200,69500,69500,69500,69500,20
|
|
20240105,133900,1310851200,69400,69400,69400,69400,1
|
|
20240105,133800,1310781800,69400,69400,69400,69400,67
|
|
20240105,133700,1306132000,69400,69400,69400,69400,0
|
|
20240105,133600,1306132000,69400,69400,69400,69400,0
|
|
20240105,133500,1306132000,69400,69400,69400,69400,110
|
|
20240105,133400,1298498000,69500,69500,69500,69500,3
|
|
20240105,133300,1298289500,69500,69500,69500,69500,6
|
|
20240105,133200,1297872500,69400,69400,69400,69400,0
|
|
20240105,133100,1297872500,69400,69400,69400,69400,15
|
|
20240105,133000,1296831500,69400,69400,69400,69400,51
|
|
20240105,132900,1293292100,69400,69400,69400,69400,0
|
|
20240105,132800,1293292100,69400,69400,69400,69400,0
|
|
20240105,132700,1293292100,69400,69500,69500,69400,22
|
|
20240105,132600,1291763600,69500,69500,69500,69500,5
|
|
20240105,132500,1291416100,69500,69500,69500,69500,5
|
|
20240105,132400,1291068600,69500,69500,69500,69500,67
|
|
20240105,132300,1286412100,69600,69500,69600,69500,5
|
|
20240105,132200,1286064400,69600,69600,69600,69600,0
|
|
20240105,132100,1286064400,69600,69600,69600,69600,4
|
|
20240105,132000,1285786000,69600,69600,69700,69600,100
|
|
20240105,131900,1278824000,69600,69600,69600,69600,96
|
|
20240105,131800,1272142400,69600,69600,69600,69600,0
|
|
20240105,131700,1272142400,69600,69700,69700,69600,8
|
|
20240105,131600,1271585000,69700,69700,69700,69700,11
|
|
20240105,131500,1270818300,69700,69700,69700,69700,21
|
|
20240105,131400,1269354600,69800,69800,69800,69800,6
|
|
20240105,131300,1268935800,69800,69800,69800,69800,32
|
|
20240105,131200,1266702200,69700,69700,69700,69700,30
|
|
20240105,131100,1264611200,69700,69700,69700,69700,36
|
|
20240105,131000,1262102000,69700,69700,69700,69700,5
|
|
20240105,130900,1261753500,69700,69700,69700,69700,1
|
|
20240105,130800,1261683800,69800,69700,69800,69700,18
|
|
20240105,130700,1260428900,69700,69700,69700,69700,41
|
|
20240105,130600,1257571200,69800,69800,69800,69800,30
|
|
20240105,130500,1255477200,69800,69900,69900,69800,238
|
|
20240105,130400,1238856000,69800,69800,69800,69800,98
|
|
20240105,130300,1232015600,69800,69800,69800,69800,1
|
|
20240105,130200,1231945800,69700,69700,69700,69700,10
|
|
20240105,130100,1231248800,69700,69700,69700,69700,30
|
|
20240105,130000,1229157800,69800,69600,69800,69600,60
|
|
20240105,125900,1224972200,69600,69400,69600,69400,32
|
|
20240105,125800,1222745400,69400,69500,69900,69400,109
|
|
20240105,125700,1215166600,69600,69600,69600,69600,0
|
|
20240105,125600,1215166600,69600,69600,69600,69600,7
|
|
20240105,125500,1214679400,69500,69500,69500,69500,5
|
|
20240105,125400,1214331900,69400,69900,69900,69400,1449
|
|
20240105,125300,1113361700,69800,69800,69800,69800,73
|
|
20240105,125200,1108266300,69800,69800,69800,69800,2
|
|
20240105,125100,1108126700,69800,69800,69800,69800,341
|
|
20240105,125000,1084324900,69600,69600,69600,69600,1
|
|
20240105,124900,1084255300,69600,69600,69600,69600,0
|
|
20240105,124800,1084255300,69600,69600,69700,69600,128
|
|
20240105,124700,1075335200,69600,69600,69600,69600,42
|
|
20240105,124600,1072412000,69700,69700,69700,69700,11
|
|
20240105,124500,1071645300,69700,69700,69700,69700,21
|
|
20240105,124400,1070181600,69600,69600,69600,69600,0
|
|
20240105,124300,1070181600,69600,69600,69600,69600,0
|
|
20240105,124200,1070181600,69600,69600,69600,69600,11
|
|
20240105,124100,1069416000,69700,69700,69700,69700,16
|
|
20240105,124000,1068300800,69700,69700,69700,69700,0
|
|
20240105,123900,1068300800,69700,69700,69700,69700,4
|
|
20240105,123800,1068022000,69700,69800,69800,69700,33
|
|
20240105,123700,1065718900,69800,69700,69800,69700,604
|
|
20240105,123600,1023591300,69700,69700,69700,69700,2
|
|
20240105,123500,1023451900,69700,69700,69700,69700,29
|
|
20240105,123400,1021430600,69700,69700,69700,69700,32
|
|
20240105,123300,1019200200,69700,69600,69700,69500,28
|
|
20240105,123200,1017251900,69500,69500,69500,69500,10
|
|
20240105,123100,1016556900,69500,69600,69600,69500,5
|
|
20240105,123000,1016209300,69700,69700,69700,69700,2
|
|
20240105,122900,1016069900,69700,69700,69700,69700,8
|
|
20240105,122800,1015512300,69700,69600,69700,69600,20
|
|
20240105,122700,1014118400,69700,69700,69700,69700,85
|
|
20240105,122600,1008193900,69700,69700,69700,69700,1
|
|
20240105,122500,1008124200,69600,69600,69600,69600,1
|
|
20240105,122400,1008054600,69700,69700,69700,69700,13
|
|
20240105,122300,1007148500,69700,69700,69700,69700,0
|
|
20240105,122200,1007148500,69700,69700,69700,69700,42
|
|
20240105,122100,1004221100,69700,69700,69700,69700,5
|
|
20240105,122000,1003872600,69500,69500,69500,69500,1
|
|
20240105,121900,1003803100,69500,69600,69700,69500,230
|
|
20240105,121800,987805100,69700,69700,69700,69700,39
|
|
20240105,121700,985086800,69700,69700,69700,69700,43
|
|
20240105,121600,982089700,69700,69700,69700,69700,0
|
|
20240105,121500,982089700,69700,69700,69700,69700,5
|
|
20240105,121400,981741200,69700,69700,69700,69600,316
|
|
20240105,121300,959736100,69600,69600,69600,69600,0
|
|
20240105,121200,959736100,69600,69700,69700,69600,43
|
|
20240105,121100,956739800,69700,69700,69700,69700,0
|
|
20240105,121000,956739800,69700,69600,69700,69600,53
|
|
20240105,120900,953046200,69700,69700,69700,69700,0
|
|
20240105,120800,953046200,69700,69700,69700,69700,11
|
|
20240105,120700,952279500,69700,69700,69700,69700,3
|
|
20240105,120600,952070400,69700,69700,69700,69700,0
|
|
20240105,120500,952070400,69700,69700,69700,69700,100
|
|
20240105,120400,945100400,69700,69700,69700,69700,15
|
|
20240105,120300,944054900,69500,69500,69500,69500,0
|
|
20240105,120200,944054900,69500,69500,69500,69500,4
|
|
20240105,120100,943776900,69500,69600,69600,69500,62
|
|
20240105,120000,939466500,69600,69600,69600,69600,1
|
|
20240105,115900,939396900,69600,69600,69600,69600,0
|
|
20240105,115800,939396900,69600,69600,69600,69600,134
|
|
20240105,115700,930070500,69600,69600,69600,69600,0
|
|
20240105,115600,930070500,69600,69600,69600,69600,0
|
|
20240105,115500,930070500,69600,69600,69600,69600,6
|
|
20240105,115400,929652900,69600,69600,69600,69600,19
|
|
20240105,115300,928330500,69600,69600,69600,69600,15
|
|
20240105,115200,927286500,69600,69600,69600,69600,50
|
|
20240105,115100,923806500,69400,69400,69400,69400,20
|
|
20240105,115000,922418500,69400,69400,69400,69400,2
|
|
20240105,114900,922279700,69300,69300,69300,69300,0
|
|
20240105,114800,922279700,69300,69300,69300,69300,0
|
|
20240105,114700,922279700,69300,69700,69700,69300,15
|
|
20240105,114600,921236200,69700,69700,69700,69700,9
|
|
20240105,114500,920608900,69300,69500,69700,69300,120
|
|
20240105,114400,912258000,69500,69500,69500,69500,0
|
|
20240105,114300,912258000,69500,69500,69500,69500,1
|
|
20240105,114200,912188500,69400,69400,69400,69400,1
|
|
20240105,114100,912119100,69300,69300,69300,69300,0
|
|
20240105,114000,912119100,69300,69500,69500,69300,7
|
|
20240105,113900,911632900,69500,69500,69500,69500,1
|
|
20240105,113800,911563400,69300,69300,69300,69300,4
|
|
20240105,113700,911286200,69300,69300,69300,69300,0
|
|
20240105,113600,911286200,69300,69300,69300,69300,0
|
|
20240105,113500,911286200,69300,69400,69400,69300,134
|
|
20240105,113400,901992800,69400,69400,69400,69400,27
|
|
20240105,113300,900119000,69400,69400,69400,69400,7
|
|
20240105,113200,899633200,69400,69400,69400,69400,0
|
|
20240105,113100,899633200,69400,69400,69400,69400,5
|
|
20240105,113000,899286200,69400,69400,69400,69400,26
|
|
20240105,112900,897481800,69400,69400,69400,69400,70
|
|
20240105,112800,892623800,69400,69400,69400,69400,0
|
|
20240105,112700,892623800,69400,69500,69600,69400,407
|
|
20240105,112600,864359200,69600,69600,69600,69600,13
|
|
20240105,112500,863454400,69600,69600,69600,69600,11
|
|
20240105,112400,862688800,69600,69600,69600,69600,1
|
|
20240105,112300,862619200,69600,69600,69600,69600,0
|
|
20240105,112200,862619200,69600,69600,69600,69600,5
|
|
20240105,112100,862271200,69600,69600,69600,69600,3
|
|
20240105,112000,862062400,69500,69700,69700,69500,103
|
|
20240105,111900,854901300,69700,69700,69700,69700,0
|
|
20240105,111800,854901300,69700,69700,69700,69700,0
|
|
20240105,111700,854901300,69700,69700,69700,69700,0
|
|
20240105,111600,854901300,69700,69700,69700,69700,20
|
|
20240105,111500,853507300,69700,69700,69700,69700,15
|
|
20240105,111400,852461800,69700,69700,69700,69700,16
|
|
20240105,111300,851346600,69700,69700,69700,69700,2
|
|
20240105,111200,851207200,69700,69700,69700,69700,50
|
|
20240105,111100,847722200,69700,69700,69700,69700,17
|
|
20240105,111000,846537300,69800,69800,69800,69800,33
|
|
20240105,110900,844233900,69800,69700,69800,69700,31
|
|
20240105,110800,842070600,69700,69700,69700,69700,13
|
|
20240105,110700,841164500,69700,69700,69700,69700,44
|
|
20240105,110600,838097700,69700,69600,69700,69600,61
|
|
20240105,110500,833846200,69700,69600,69700,69600,15
|
|
20240105,110400,832801700,69600,69600,69600,69600,15
|
|
20240105,110300,831757700,69500,69600,69600,69500,120
|
|
20240105,110200,823411800,69700,69800,69800,69700,12
|
|
20240105,110100,822574700,69800,69600,69800,69600,41
|
|
20240105,110000,819720400,69700,69700,69700,69700,1
|
|
20240105,105900,819650700,69600,69600,69600,69600,0
|
|
20240105,105800,819650700,69600,69600,69600,69600,0
|
|
20240105,105700,819650700,69600,69700,69700,69600,36
|
|
20240105,105600,817142500,69600,69600,69600,69600,0
|
|
20240105,105500,817142500,69600,69600,69600,69600,0
|
|
20240105,105400,817142500,69600,69700,69700,69600,7
|
|
20240105,105300,816654800,69700,69700,69700,69700,5
|
|
20240105,105200,816306300,69700,69800,69800,69700,151
|
|
20240105,105100,805779000,69900,69900,69900,69900,5
|
|
20240105,105000,805429500,69900,69900,69900,69900,0
|
|
20240105,104900,805429500,69900,69800,69900,69800,4
|
|
20240105,104800,805150100,69800,69900,69900,69800,9
|
|
20240105,104700,804521600,69900,70000,70000,69900,87
|
|
20240105,104600,798440000,69900,69700,70000,69700,406
|
|
20240105,104500,770082300,69700,69700,69700,69700,1
|
|
20240105,104400,770012600,69700,69700,69700,69700,6
|
|
20240105,104300,769594400,69700,69700,69700,69700,67
|
|
20240105,104200,764924500,69700,69700,69700,69700,0
|
|
20240105,104100,764924500,69700,69700,69700,69700,11
|
|
20240105,104000,764157800,69700,69800,69800,69700,51
|
|
20240105,103900,760599000,69800,69600,69800,69500,254
|
|
20240105,103800,742902500,69400,69400,69400,69400,30
|
|
20240105,103700,740820500,69400,69400,69400,69400,137
|
|
20240105,103600,731312700,69500,69500,69500,69500,167
|
|
20240105,103500,719706200,69500,69500,69500,69500,0
|
|
20240105,103400,719706200,69500,69500,69500,69500,20
|
|
20240105,103300,718316200,69500,69500,69500,69500,17
|
|
20240105,103200,717134700,69500,69500,69600,69500,236
|
|
20240105,103100,700729700,69600,69600,69600,69500,318
|
|
20240105,103000,678597600,69600,69700,69700,69600,220
|
|
20240105,102900,663277800,69700,69600,69700,69600,139
|
|
20240105,102800,653590600,69700,69800,69800,69700,152
|
|
20240105,102700,642992900,69900,70000,70100,69900,161
|
|
20240105,102600,631725100,70000,70000,70000,70000,76
|
|
20240105,102500,626405100,70000,70000,70000,70000,3
|
|
20240105,102400,626195100,70000,69800,70000,69800,75
|
|
20240105,102300,620946800,69700,69800,69800,69700,13
|
|
20240105,102200,620040100,69800,69900,69900,69800,57
|
|
20240105,102100,616060900,70000,70000,70000,70000,122
|
|
20240105,102000,607520900,70000,70000,70000,70000,112
|
|
20240105,101900,599680900,70000,69700,70100,69600,1787
|
|
20240105,101800,474691600,69700,69700,69700,69700,27
|
|
20240105,101700,472809700,69700,69600,69700,69600,951
|
|
20240105,101600,406586100,69500,69500,69500,69500,127
|
|
20240105,101500,397759600,69500,69600,69600,69500,108
|
|
20240105,101400,390244900,69600,69500,69700,69500,105
|
|
20240105,101300,382934500,69500,69500,69500,69500,173
|
|
20240105,101200,370911000,69500,69600,69600,69500,30
|
|
20240105,101100,368824000,69500,69400,69500,69400,99
|
|
20240105,101000,361944200,69400,69400,69400,69300,24
|
|
20240105,100900,360278700,69400,69000,69400,69000,209
|
|
20240105,100800,345799500,69000,69100,69100,69000,50
|
|
20240105,100700,342348700,69100,69100,69100,69100,27
|
|
20240105,100600,340483000,69100,69100,69100,69100,64
|
|
20240105,100500,336060600,69100,69100,69100,69100,39
|
|
20240105,100400,333365700,69100,69100,69100,69100,1
|
|
20240105,100300,333296600,69000,69100,69100,69000,11
|
|
20240105,100200,332537100,69000,69000,69000,69000,10
|
|
20240105,100100,331847100,69000,69000,69000,69000,0
|
|
20240105,100000,331847100,69000,69000,69100,69000,96
|
|
20240105,095900,325223000,69000,69000,69000,69000,10
|
|
20240105,095800,324533000,69000,69000,69000,69000,10
|
|
20240105,095700,323843000,69000,69000,69000,69000,22
|
|
20240105,095600,322325000,69000,69000,69000,69000,62
|
|
20240105,095500,318047000,69000,69000,69000,69000,1
|
|
20240105,095400,317978000,69000,69100,69100,69000,68
|
|
20240105,095300,313282000,69000,69100,69100,69000,35
|
|
20240105,095200,310865000,69400,69400,69400,69400,9
|
|
20240105,095100,310240400,69400,69400,69400,69200,375
|
|
20240105,095000,284274700,69400,69600,69600,69300,62
|
|
20240105,094900,279966300,69600,69400,69600,69400,153
|
|
20240105,094800,269318500,69600,69300,69600,69300,158
|
|
20240105,094700,258340000,69300,69300,69300,69300,55
|
|
20240105,094600,254528500,69200,69200,69200,69200,20
|
|
20240105,094500,253144500,69200,69200,69200,69200,20
|
|
20240105,094400,251760500,69300,69300,69300,69300,137
|
|
20240105,094300,242266400,69300,69300,69300,69300,50
|
|
20240105,094200,238801400,69300,69300,69300,69300,111
|
|
20240105,094100,231109100,69300,69200,69300,69200,88
|
|
20240105,094000,225012300,69200,69500,69600,69200,64
|
|
20240105,093900,220562600,69600,69600,69600,69200,42
|
|
20240105,093800,217646400,69600,68800,69700,68800,670
|
|
20240105,093700,171167700,68800,68800,68800,68800,0
|
|
20240105,093600,171167700,68800,68800,68800,68800,0
|
|
20240105,093500,171167700,68800,68900,68900,68800,27
|
|
20240105,093400,169309600,68800,69000,69000,68800,64
|
|
20240105,093300,164896600,69000,69100,69100,69000,39
|
|
20240105,093200,162203500,69100,69000,69100,69000,118
|
|
20240105,093100,154049900,69000,69000,69000,69000,51
|
|
20240105,093000,150530900,69000,69100,69100,69000,85
|
|
20240105,092900,144660900,69100,69000,69100,69000,64
|
|
20240105,092800,140244700,69000,68800,69000,68800,107
|
|
20240105,092700,132871900,68700,68700,68700,68700,52
|
|
20240105,092600,129299500,68700,68400,68700,68400,162
|
|
20240105,092500,118185100,68500,68500,68500,68500,17
|
|
20240105,092400,117020600,68500,68500,68500,68500,90
|
|
20240105,092300,110855600,68700,68700,68700,68700,22
|
|
20240105,092200,109344200,68500,68500,68500,68500,191
|
|
20240105,092100,96260700,68500,68500,68500,68500,6
|
|
20240105,092000,95849700,68500,68200,68500,68200,16
|
|
20240105,091900,94757300,68200,68300,68300,68200,16
|
|
20240105,091800,93665300,68300,68300,68300,68300,7
|
|
20240105,091700,93187200,68200,68200,68200,68200,25
|
|
20240105,091600,91482200,68200,68200,68200,68200,1
|
|
20240105,091500,91414000,68200,68100,68200,68100,74
|
|
20240105,091400,86369500,68100,68100,68100,68100,69
|
|
20240105,091300,81670600,68100,68100,68100,68100,20
|
|
20240105,091200,80308600,68200,68200,68200,68200,0
|
|
20240105,091100,80308600,68200,68200,68200,68200,182
|
|
20240105,091000,67896200,68200,68500,68500,68200,36
|
|
20240105,090900,65434700,68200,68100,68200,68100,57
|
|
20240105,090800,61551900,68100,68100,68100,68100,17
|
|
20240105,090700,60394200,68100,68100,68100,68100,20
|
|
20240105,090600,59032200,68100,68700,68700,68100,23
|
|
20240105,090500,57452900,68700,68300,68700,67700,287
|
|
20240105,090400,37978600,68300,67900,68300,67800,128
|
|
20240105,090300,29285800,67800,67800,67800,67800,29
|
|
20240105,090200,27319600,67800,68100,68100,67600,163
|
|
20240105,090100,16248700,68400,68500,68500,68400,15
|
|
20240105,090000,15222300,68600,68900,68900,68600,221
|