676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,201300,915996900,66800,66800,66800,66800,289
|
|
20240110,201200,915996900,66800,66800,66800,66800,0
|
|
20240110,201100,915996900,66800,66800,66800,66800,0
|
|
20240110,201000,915996900,66800,66800,66800,66800,0
|
|
20240110,200900,915996900,66800,66800,66800,66800,0
|
|
20240110,200800,915996900,66800,66800,66800,66800,0
|
|
20240110,200700,915996900,66800,66800,66800,66800,0
|
|
20240110,200600,915996900,66800,66800,66800,66800,0
|
|
20240110,200500,915996900,66800,66800,66800,66800,0
|
|
20240110,200400,915996900,66800,66800,66800,66800,0
|
|
20240110,200300,915996900,66800,66800,66800,66800,0
|
|
20240110,200200,915996900,66800,66800,66800,66800,0
|
|
20240110,200100,915996900,66800,66800,66800,66800,0
|
|
20240110,200000,915996900,66800,66800,66800,66800,0
|
|
20240110,195900,915996900,66800,66800,66800,66800,0
|
|
20240110,195800,915996900,66800,66800,66800,66800,0
|
|
20240110,195700,915996900,66800,66800,66800,66800,0
|
|
20240110,195600,915996900,66800,66800,66800,66800,0
|
|
20240110,195500,915996900,66800,66800,66800,66800,0
|
|
20240110,195400,915996900,66800,66800,66800,66800,0
|
|
20240110,195300,915996900,66800,66800,66800,66800,0
|
|
20240110,195200,915996900,66800,66800,66800,66800,0
|
|
20240110,195100,915996900,66800,66800,66800,66800,0
|
|
20240110,195000,915996900,66800,66800,66800,66800,0
|
|
20240110,194900,915996900,66800,66800,66800,66800,0
|
|
20240110,194800,915996900,66800,66800,66800,66800,0
|
|
20240110,194700,915996900,66800,66800,66800,66800,0
|
|
20240110,194600,915996900,66800,66800,66800,66800,0
|
|
20240110,194500,915996900,66800,66800,66800,66800,0
|
|
20240110,194400,915996900,66800,66800,66800,66800,0
|
|
20240110,194300,915996900,66800,66800,66800,66800,289
|
|
20240110,194200,915996900,66800,66800,66800,66800,0
|
|
20240110,194100,915996900,66800,66800,66800,66800,0
|
|
20240110,194000,915996900,66800,66800,66800,66800,0
|
|
20240110,193900,915996900,66800,66800,66800,66800,0
|
|
20240110,193800,915996900,66800,66800,66800,66800,0
|
|
20240110,193700,915996900,66800,66800,66800,66800,0
|
|
20240110,193600,915996900,66800,66800,66800,66800,0
|
|
20240110,193500,915996900,66800,66800,66800,66800,0
|
|
20240110,193400,915996900,66800,66800,66800,66800,0
|
|
20240110,193300,915996900,66800,66800,66800,66800,0
|
|
20240110,193200,915996900,66800,66800,66800,66800,0
|
|
20240110,193100,915996900,66800,66800,66800,66800,0
|
|
20240110,193000,915996900,66800,66800,66800,66800,0
|
|
20240110,192900,915996900,66800,66800,66800,66800,0
|
|
20240110,192800,915996900,66800,66800,66800,66800,0
|
|
20240110,192700,915996900,66800,66800,66800,66800,0
|
|
20240110,192600,915996900,66800,66800,66800,66800,0
|
|
20240110,192500,915996900,66800,66800,66800,66800,0
|
|
20240110,192400,915996900,66800,66800,66800,66800,0
|
|
20240110,192300,915996900,66800,66800,66800,66800,0
|
|
20240110,192200,915996900,66800,66800,66800,66800,0
|
|
20240110,192100,915996900,66800,66800,66800,66800,0
|
|
20240110,192000,915996900,66800,66800,66800,66800,0
|
|
20240110,191900,915996900,66800,66800,66800,66800,0
|
|
20240110,191800,915996900,66800,66800,66800,66800,0
|
|
20240110,191700,915996900,66800,66800,66800,66800,0
|
|
20240110,191600,915996900,66800,66800,66800,66800,0
|
|
20240110,191500,915996900,66800,66800,66800,66800,0
|
|
20240110,191400,915996900,66800,66800,66800,66800,0
|
|
20240110,191300,915996900,66800,66800,66800,66800,289
|
|
20240110,191200,915996900,66800,66800,66800,66800,0
|
|
20240110,191100,915996900,66800,66800,66800,66800,0
|
|
20240110,191000,915996900,66800,66800,66800,66800,0
|
|
20240110,190900,915996900,66800,66800,66800,66800,0
|
|
20240110,190800,915996900,66800,66800,66800,66800,0
|
|
20240110,190700,915996900,66800,66800,66800,66800,0
|
|
20240110,190600,915996900,66800,66800,66800,66800,0
|
|
20240110,190500,915996900,66800,66800,66800,66800,0
|
|
20240110,190400,915996900,66800,66800,66800,66800,0
|
|
20240110,190300,915996900,66800,66800,66800,66800,0
|
|
20240110,190200,915996900,66800,66800,66800,66800,0
|
|
20240110,190100,915996900,66800,66800,66800,66800,0
|
|
20240110,190000,915996900,66800,66800,66800,66800,0
|
|
20240110,185900,915996900,66800,66800,66800,66800,0
|
|
20240110,185800,915996900,66800,66800,66800,66800,0
|
|
20240110,185700,915996900,66800,66800,66800,66800,0
|
|
20240110,185600,915996900,66800,66800,66800,66800,0
|
|
20240110,185500,915996900,66800,66800,66800,66800,0
|
|
20240110,185400,915996900,66800,66800,66800,66800,0
|
|
20240110,185300,915996900,66800,66800,66800,66800,0
|
|
20240110,185200,915996900,66800,66800,66800,66800,0
|
|
20240110,185100,915996900,66800,66800,66800,66800,0
|
|
20240110,185000,915996900,66800,66800,66800,66800,0
|
|
20240110,184900,915996900,66800,66800,66800,66800,0
|
|
20240110,184800,915996900,66800,66800,66800,66800,0
|
|
20240110,184700,915996900,66800,66800,66800,66800,0
|
|
20240110,184600,915996900,66800,66800,66800,66800,0
|
|
20240110,184500,915996900,66800,66800,66800,66800,0
|
|
20240110,184400,915996900,66800,66800,66800,66800,0
|
|
20240110,184300,915996900,66800,66800,66800,66800,289
|
|
20240110,184200,915996900,66800,66800,66800,66800,0
|
|
20240110,184100,915996900,66800,66800,66800,66800,0
|
|
20240110,184000,915996900,66800,66800,66800,66800,0
|
|
20240110,183900,915996900,66800,66800,66800,66800,0
|
|
20240110,183800,915996900,66800,66800,66800,66800,0
|
|
20240110,183700,915996900,66800,66800,66800,66800,0
|
|
20240110,183600,915996900,66800,66800,66800,66800,0
|
|
20240110,183500,915996900,66800,66800,66800,66800,0
|
|
20240110,183400,915996900,66800,66800,66800,66800,0
|
|
20240110,183300,915996900,66800,66800,66800,66800,0
|
|
20240110,183200,915996900,66800,66800,66800,66800,0
|
|
20240110,183100,915996900,66800,66800,66800,66800,0
|
|
20240110,183000,915996900,66800,66800,66800,66800,0
|
|
20240110,182900,915996900,66800,66800,66800,66800,0
|
|
20240110,182800,915996900,66800,66800,66800,66800,0
|
|
20240110,182700,915996900,66800,66800,66800,66800,0
|
|
20240110,182600,915996900,66800,66800,66800,66800,0
|
|
20240110,182500,915996900,66800,66800,66800,66800,0
|
|
20240110,182400,915996900,66800,66800,66800,66800,0
|
|
20240110,182300,915996900,66800,66800,66800,66800,0
|
|
20240110,182200,915996900,66800,66800,66800,66800,0
|
|
20240110,182100,915996900,66800,66800,66800,66800,0
|
|
20240110,182000,915996900,66800,66800,66800,66800,0
|
|
20240110,181900,915996900,66800,66800,66800,66800,0
|
|
20240110,181800,915996900,66800,66800,66800,66800,0
|
|
20240110,181700,915996900,66800,66800,66800,66800,0
|
|
20240110,181600,915996900,66800,66800,66800,66800,0
|
|
20240110,181500,915996900,66800,66800,66800,66800,0
|
|
20240110,181400,915996900,66800,66800,66800,66800,0
|
|
20240110,181300,915996900,66800,66800,66800,66800,289
|
|
20240110,181200,915996900,66800,66800,66800,66800,0
|
|
20240110,181100,915996900,66800,66800,66800,66800,0
|
|
20240110,181000,915996900,66800,66800,66800,66800,0
|
|
20240110,180900,915996900,66800,66800,66800,66800,0
|
|
20240110,180800,915996900,66800,66800,66800,66800,0
|
|
20240110,180700,915996900,66800,66800,66800,66800,0
|
|
20240110,180600,915996900,66800,66800,66800,66800,0
|
|
20240110,180500,915996900,66800,66800,66800,66800,0
|
|
20240110,180400,915996900,66800,66800,66800,66800,0
|
|
20240110,180300,915996900,66800,66800,66800,66800,0
|
|
20240110,180200,915996900,66800,66800,66800,66800,0
|
|
20240110,180100,915996900,66800,66800,66800,66800,0
|
|
20240110,180000,915996900,66800,66800,66800,66800,0
|
|
20240110,175900,915996900,66800,66800,66800,66800,0
|
|
20240110,175800,915996900,66800,66800,66800,66800,0
|
|
20240110,175700,915996900,66800,66800,66800,66800,0
|
|
20240110,175600,915996900,66800,66800,66800,66800,0
|
|
20240110,175500,915996900,66800,66800,66800,66800,0
|
|
20240110,175400,915996900,66800,66800,66800,66800,0
|
|
20240110,175300,915996900,66800,66800,66800,66800,0
|
|
20240110,175200,915996900,66800,66800,66800,66800,0
|
|
20240110,175100,915996900,66800,66800,66800,66800,0
|
|
20240110,175000,915996900,66800,66800,66800,66800,0
|
|
20240110,174900,915996900,66800,66800,66800,66800,0
|
|
20240110,174800,915996900,66800,66800,66800,66800,0
|
|
20240110,174700,915996900,66800,66800,66800,66800,0
|
|
20240110,174600,915996900,66800,66800,66800,66800,0
|
|
20240110,174500,915996900,66800,66800,66800,66800,0
|
|
20240110,174400,915996900,66800,66800,66800,66800,0
|
|
20240110,174300,915996900,66800,66800,66800,66800,289
|
|
20240110,174200,915996900,66800,66800,66800,66800,0
|
|
20240110,174100,915996900,66800,66800,66800,66800,0
|
|
20240110,174000,915996900,66800,66800,66800,66800,0
|
|
20240110,173900,915996900,66800,66800,66800,66800,0
|
|
20240110,173800,915996900,66800,66800,66800,66800,0
|
|
20240110,173700,915996900,66800,66800,66800,66800,0
|
|
20240110,173600,915996900,66800,66800,66800,66800,0
|
|
20240110,173500,915996900,66800,66800,66800,66800,0
|
|
20240110,173400,915996900,66800,66800,66800,66800,0
|
|
20240110,173300,915996900,66800,66800,66800,66800,0
|
|
20240110,173200,915996900,66800,66800,66800,66800,0
|
|
20240110,173100,915996900,66800,66800,66800,66800,0
|
|
20240110,173000,915996900,66800,66800,66800,66800,0
|
|
20240110,172900,915996900,66800,66800,66800,66800,0
|
|
20240110,172800,915996900,66800,66800,66800,66800,0
|
|
20240110,172700,915996900,66800,66800,66800,66800,0
|
|
20240110,172600,915996900,66800,66800,66800,66800,0
|
|
20240110,172500,915996900,66800,66800,66800,66800,0
|
|
20240110,172400,915996900,66800,66800,66800,66800,0
|
|
20240110,172300,915996900,66800,66800,66800,66800,0
|
|
20240110,172200,915996900,66800,66800,66800,66800,0
|
|
20240110,172100,915996900,66800,66800,66800,66800,0
|
|
20240110,172000,915996900,66800,66800,66800,66800,0
|
|
20240110,171900,915996900,66800,66800,66800,66800,0
|
|
20240110,171800,915996900,66800,66800,66800,66800,0
|
|
20240110,171700,915996900,66800,66800,66800,66800,0
|
|
20240110,171600,915996900,66800,66800,66800,66800,0
|
|
20240110,171500,915996900,66800,66800,66800,66800,0
|
|
20240110,171400,915996900,66800,66800,66800,66800,0
|
|
20240110,171300,915996900,66800,66800,66800,66800,289
|
|
20240110,171200,915996900,66800,66800,66800,66800,0
|
|
20240110,171100,915996900,66800,66800,66800,66800,0
|
|
20240110,171000,915996900,66800,66800,66800,66800,0
|
|
20240110,170900,915996900,66800,66800,66800,66800,0
|
|
20240110,170800,915996900,66800,66800,66800,66800,0
|
|
20240110,170700,915996900,66800,66800,66800,66800,0
|
|
20240110,170600,915996900,66800,66800,66800,66800,0
|
|
20240110,170500,915996900,66800,66800,66800,66800,0
|
|
20240110,170400,915996900,66800,66800,66800,66800,0
|
|
20240110,170300,915996900,66800,66800,66800,66800,0
|
|
20240110,170200,915996900,66800,66800,66800,66800,0
|
|
20240110,170100,915996900,66800,66800,66800,66800,0
|
|
20240110,170000,915996900,66800,66800,66800,66800,0
|
|
20240110,165900,915996900,66800,66800,66800,66800,0
|
|
20240110,165800,915996900,66800,66800,66800,66800,0
|
|
20240110,165700,915996900,66800,66800,66800,66800,0
|
|
20240110,165600,915996900,66800,66800,66800,66800,0
|
|
20240110,165500,915996900,66800,66800,66800,66800,0
|
|
20240110,165400,915996900,66800,66800,66800,66800,0
|
|
20240110,165300,915996900,66800,66800,66800,66800,0
|
|
20240110,165200,915996900,66800,66800,66800,66800,0
|
|
20240110,165100,915996900,66800,66800,66800,66800,0
|
|
20240110,165000,915996900,66800,66800,66800,66800,0
|
|
20240110,164900,915996900,66800,66800,66800,66800,0
|
|
20240110,164800,915996900,66800,66800,66800,66800,0
|
|
20240110,164700,915996900,66800,66800,66800,66800,0
|
|
20240110,164600,915996900,66800,66800,66800,66800,0
|
|
20240110,164500,915996900,66800,66800,66800,66800,0
|
|
20240110,164400,915996900,66800,66800,66800,66800,0
|
|
20240110,164300,915996900,66800,66800,66800,66800,289
|
|
20240110,164200,915996900,66800,66800,66800,66800,0
|
|
20240110,164100,915996900,66800,66800,66800,66800,0
|
|
20240110,164000,915996900,66800,66800,66800,66800,0
|
|
20240110,163900,915996900,66800,66800,66800,66800,0
|
|
20240110,163800,915996900,66800,66800,66800,66800,0
|
|
20240110,163700,915996900,66800,66800,66800,66800,0
|
|
20240110,163600,915996900,66800,66800,66800,66800,0
|
|
20240110,163500,915996900,66800,66800,66800,66800,0
|
|
20240110,163400,915996900,66800,66800,66800,66800,0
|
|
20240110,163300,915996900,66800,66800,66800,66800,0
|
|
20240110,163200,915996900,66800,66800,66800,66800,0
|
|
20240110,163100,915996900,66800,66800,66800,66800,0
|
|
20240110,163000,915996900,66800,66800,66800,66800,0
|
|
20240110,162900,915996900,66800,66800,66800,66800,0
|
|
20240110,162800,915996900,66800,66800,66800,66800,0
|
|
20240110,162700,915996900,66800,66800,66800,66800,0
|
|
20240110,162600,915996900,66800,66800,66800,66800,0
|
|
20240110,162500,915996900,66800,66800,66800,66800,0
|
|
20240110,162400,915996900,66800,66800,66800,66800,0
|
|
20240110,162300,915996900,66800,66800,66800,66800,0
|
|
20240110,162200,915996900,66800,66800,66800,66800,0
|
|
20240110,162100,915996900,66800,66800,66800,66800,0
|
|
20240110,162000,915996900,66800,66800,66800,66800,0
|
|
20240110,161900,915996900,66800,66800,66800,66800,0
|
|
20240110,161800,915996900,66800,66800,66800,66800,0
|
|
20240110,161700,915996900,66800,66800,66800,66800,0
|
|
20240110,161600,915996900,66800,66800,66800,66800,0
|
|
20240110,161500,915996900,66800,66800,66800,66800,0
|
|
20240110,161400,915996900,66800,66800,66800,66800,0
|
|
20240110,161300,915996900,66800,66800,66800,66800,289
|
|
20240110,161200,915996900,66800,66800,66800,66800,0
|
|
20240110,161100,915996900,66800,66800,66800,66800,0
|
|
20240110,161000,915996900,66800,66800,66800,66800,0
|
|
20240110,160900,915996900,66800,66800,66800,66800,0
|
|
20240110,160800,915996900,66800,66800,66800,66800,0
|
|
20240110,160700,915996900,66800,66800,66800,66800,0
|
|
20240110,160600,915996900,66800,66800,66800,66800,0
|
|
20240110,160500,915996900,66800,66800,66800,66800,0
|
|
20240110,160400,915996900,66800,66800,66800,66800,0
|
|
20240110,160300,915996900,66800,66800,66800,66800,0
|
|
20240110,160200,915996900,66800,66800,66800,66800,0
|
|
20240110,160100,915996900,66800,66800,66800,66800,0
|
|
20240110,160000,915996900,66800,66800,66800,66800,0
|
|
20240110,155900,915996900,66800,66800,66800,66800,0
|
|
20240110,155800,915996900,66800,66800,66800,66800,0
|
|
20240110,155700,915996900,66800,66800,66800,66800,0
|
|
20240110,155600,915996900,66800,66800,66800,66800,0
|
|
20240110,155500,915996900,66800,66800,66800,66800,0
|
|
20240110,155400,915996900,66800,66800,66800,66800,0
|
|
20240110,155300,915996900,66800,66800,66800,66800,0
|
|
20240110,155200,915996900,66800,66800,66800,66800,0
|
|
20240110,155100,915996900,66800,66800,66800,66800,0
|
|
20240110,155000,915996900,66800,66800,66800,66800,0
|
|
20240110,154900,915996900,66800,66800,66800,66800,0
|
|
20240110,154800,915996900,66800,66800,66800,66800,0
|
|
20240110,154700,915996900,66800,66800,66800,66800,0
|
|
20240110,154600,915996900,66800,66800,66800,66800,0
|
|
20240110,154500,915996900,66800,66800,66800,66800,0
|
|
20240110,154400,915996900,66800,66800,66800,66800,0
|
|
20240110,154300,915996900,66800,66800,66800,66800,289
|
|
20240110,154200,915996900,66800,66800,66800,66800,0
|
|
20240110,154100,915996900,66800,66800,66800,66800,0
|
|
20240110,154000,915996900,66800,66800,66800,66800,0
|
|
20240110,153900,915996900,66800,66800,66800,66800,0
|
|
20240110,153800,915996900,66800,66800,66800,66800,0
|
|
20240110,153700,915996900,66800,66800,66800,66800,0
|
|
20240110,153600,915996900,66800,66800,66800,66800,0
|
|
20240110,153500,915996900,66800,66800,66800,66800,0
|
|
20240110,153400,915996900,66800,66800,66800,66800,0
|
|
20240110,153300,915996900,66800,66800,66800,66800,0
|
|
20240110,153200,915996900,66800,66800,66800,66800,0
|
|
20240110,153100,915996900,66800,66800,66800,66800,0
|
|
20240110,153000,915996900,66800,66800,66800,66800,289
|
|
20240110,152900,896691700,66800,66800,66800,66800,0
|
|
20240110,152800,896691700,66800,66800,66800,66800,0
|
|
20240110,152700,896691700,66800,66800,66800,66800,0
|
|
20240110,152600,896691700,66800,66800,66800,66800,0
|
|
20240110,152500,896691700,66800,66800,66800,66800,0
|
|
20240110,152400,896691700,66800,66800,66800,66800,0
|
|
20240110,152300,896691700,66800,66800,66800,66800,0
|
|
20240110,152200,896691700,66800,66800,66800,66800,0
|
|
20240110,152100,896691700,66800,66800,66800,66800,0
|
|
20240110,152000,896691700,66800,66800,66800,66800,0
|
|
20240110,151900,896691700,66800,66700,66800,66700,75
|
|
20240110,151800,891683200,66700,66700,66700,66700,110
|
|
20240110,151700,884346200,66700,66700,66700,66700,2
|
|
20240110,151600,884212800,66700,66700,66700,66700,0
|
|
20240110,151500,884212800,66700,66700,66700,66700,136
|
|
20240110,151400,875141600,66800,66800,66800,66800,7
|
|
20240110,151300,874674000,66800,66700,66800,66700,91
|
|
20240110,151200,868604200,66800,66800,66800,66800,35
|
|
20240110,151100,866266200,66800,66700,66800,66700,30
|
|
20240110,151000,864264200,66700,66700,66700,66700,60
|
|
20240110,150900,860262200,66700,66700,66700,66700,31
|
|
20240110,150800,858194500,66700,66700,66700,66700,1
|
|
20240110,150700,858127800,66600,66600,66600,66600,0
|
|
20240110,150600,858127800,66600,66700,66700,66600,13
|
|
20240110,150500,857261900,66700,66700,66700,66700,35
|
|
20240110,150400,854927400,66700,66700,66700,66700,10
|
|
20240110,150300,854260400,66700,66700,66700,66700,1
|
|
20240110,150200,854193700,66700,66700,66700,66700,23
|
|
20240110,150100,852659600,66700,66700,66700,66700,11
|
|
20240110,150000,851925900,66700,66700,66700,66700,85
|
|
20240110,145900,846256400,66700,66700,66700,66700,11
|
|
20240110,145800,845522700,66700,66700,66700,66700,8
|
|
20240110,145700,844989100,66600,66600,66600,66600,0
|
|
20240110,145600,844989100,66600,66600,66600,66600,40
|
|
20240110,145500,842325100,66600,66700,66700,66600,156
|
|
20240110,145400,831935400,66700,66700,66700,66700,11
|
|
20240110,145300,831201700,66700,66700,66700,66700,2
|
|
20240110,145200,831068300,66700,66700,66700,66700,1
|
|
20240110,145100,831001600,66600,66600,66600,66600,0
|
|
20240110,145000,831001600,66600,66600,66600,66600,3
|
|
20240110,144900,830801800,66600,66600,66600,66600,1
|
|
20240110,144800,830735200,66600,66700,66700,66600,7
|
|
20240110,144700,830268800,66700,66700,66700,66700,1
|
|
20240110,144600,830202100,66600,66700,66700,66600,24
|
|
20240110,144500,828601600,66700,66700,66700,66700,75
|
|
20240110,144400,823599100,66700,66600,66700,66600,46
|
|
20240110,144300,820534600,66600,66700,66700,66600,52
|
|
20240110,144200,817068800,66600,66600,66600,66600,16
|
|
20240110,144100,816003200,66700,66700,66700,66700,1
|
|
20240110,144000,815936500,66700,66700,66700,66700,14
|
|
20240110,143900,815002700,66600,66600,66600,66600,13
|
|
20240110,143800,814136900,66700,66700,66700,66700,12
|
|
20240110,143700,813336500,66700,66700,66700,66700,2
|
|
20240110,143600,813203100,66700,66700,66700,66700,12
|
|
20240110,143500,812402700,66700,66700,66700,66700,22
|
|
20240110,143400,810935300,66700,66700,66700,66700,2
|
|
20240110,143300,810801900,66700,66700,66700,66700,47
|
|
20240110,143200,807667000,66600,66600,66700,66600,103
|
|
20240110,143100,800807000,66600,66600,66600,66600,3
|
|
20240110,143000,800607200,66700,66700,66700,66700,30
|
|
20240110,142900,798606200,66700,66700,66700,66700,48
|
|
20240110,142800,795404600,66700,66700,66700,66700,9
|
|
20240110,142700,794804300,66700,66700,66700,66700,1
|
|
20240110,142600,794737600,66700,66700,66700,66700,2
|
|
20240110,142500,794604200,66700,66700,66700,66700,15
|
|
20240110,142400,793603700,66700,66700,66700,66700,11
|
|
20240110,142300,792870000,66600,66600,66600,66600,0
|
|
20240110,142200,792870000,66600,66700,66700,66600,49
|
|
20240110,142100,789606000,66700,66700,66700,66700,32
|
|
20240110,142000,787471600,66700,66700,66700,66700,0
|
|
20240110,141900,787471600,66700,66700,66700,66700,121
|
|
20240110,141800,779400900,66700,66700,66700,66700,1
|
|
20240110,141700,779334200,66700,66700,66700,66700,20
|
|
20240110,141600,778000200,66700,66700,66700,66700,0
|
|
20240110,141500,778000200,66700,66700,66700,66700,3
|
|
20240110,141400,777800100,66700,66700,66700,66700,14
|
|
20240110,141300,776866300,66700,66700,66700,66700,27
|
|
20240110,141200,775065400,66700,66700,66700,66700,46
|
|
20240110,141100,771997200,66800,66800,66800,66800,5
|
|
20240110,141000,771663200,66800,66800,66800,66800,2
|
|
20240110,140900,771529600,66800,66800,66800,66800,7
|
|
20240110,140800,771062000,66800,66800,66800,66800,0
|
|
20240110,140700,771062000,66800,66800,66800,66800,100
|
|
20240110,140600,764382000,66800,66800,66800,66800,3
|
|
20240110,140500,764181600,66800,66800,66800,66800,0
|
|
20240110,140400,764181600,66800,66800,66800,66800,0
|
|
20240110,140300,764181600,66800,66800,66800,66800,0
|
|
20240110,140200,764181600,66800,66800,66800,66800,0
|
|
20240110,140100,764181600,66800,66800,66800,66800,51
|
|
20240110,140000,760774800,66800,66800,66800,66800,105
|
|
20240110,135900,753760800,66800,66800,66800,66800,111
|
|
20240110,135800,746346000,66800,66800,66800,66800,20
|
|
20240110,135700,745010000,66700,66700,66700,66700,0
|
|
20240110,135600,745010000,66700,66700,66700,66700,0
|
|
20240110,135500,745010000,66700,66700,66700,66700,0
|
|
20240110,135400,745010000,66700,66700,66700,66700,0
|
|
20240110,135300,745010000,66700,66700,66700,66700,0
|
|
20240110,135200,745010000,66700,66700,66700,66700,0
|
|
20240110,135100,745010000,66700,66700,66700,66700,0
|
|
20240110,135000,745010000,66700,66700,66700,66700,9
|
|
20240110,134900,744409700,66700,66700,66700,66700,26
|
|
20240110,134800,742675500,66700,66700,66700,66700,0
|
|
20240110,134700,742675500,66700,66700,66700,66700,1
|
|
20240110,134600,742608800,66700,66700,66700,66700,1
|
|
20240110,134500,742542100,66700,66700,66700,66700,0
|
|
20240110,134400,742542100,66700,66800,66800,66700,102
|
|
20240110,134300,735738600,66700,66700,66700,66700,6
|
|
20240110,134200,735338400,66700,66700,66700,66700,578
|
|
20240110,134100,696785800,66800,66800,66800,66800,0
|
|
20240110,134000,696785800,66800,66800,66800,66800,65
|
|
20240110,133900,692443800,66800,66800,66800,66800,16
|
|
20240110,133800,691375000,66800,66800,66800,66800,1
|
|
20240110,133700,691308200,66800,66800,66800,66800,0
|
|
20240110,133600,691308200,66800,66800,66800,66800,6
|
|
20240110,133500,690907400,66700,66700,66700,66700,29
|
|
20240110,133400,688973100,66700,66700,66700,66700,0
|
|
20240110,133300,688973100,66700,66700,66700,66700,12
|
|
20240110,133200,688172700,66700,66700,66700,66700,29
|
|
20240110,133100,686238400,66800,66800,66800,66800,0
|
|
20240110,133000,686238400,66800,66800,66800,66800,0
|
|
20240110,132900,686238400,66800,66800,66800,66800,3
|
|
20240110,132800,686038000,66800,66800,66800,66800,0
|
|
20240110,132700,686038000,66800,66800,66800,66800,4
|
|
20240110,132600,685770800,66800,66800,66800,66800,10
|
|
20240110,132500,685102800,66700,66700,66700,66700,0
|
|
20240110,132400,685102800,66700,66700,66700,66700,179
|
|
20240110,132300,673163500,66700,66700,66700,66700,1
|
|
20240110,132200,673096800,66800,66800,66800,66800,5
|
|
20240110,132100,672762800,66800,66800,66800,66800,1
|
|
20240110,132000,672696000,66800,66800,66800,66800,1
|
|
20240110,131900,672629200,66800,66800,66800,66800,12
|
|
20240110,131800,671827600,66800,66900,66900,66800,13
|
|
20240110,131700,670959100,66900,66900,66900,66900,0
|
|
20240110,131600,670959100,66900,66800,66900,66800,50
|
|
20240110,131500,667618600,66900,66900,66900,66900,0
|
|
20240110,131400,667618600,66900,66900,66900,66900,1
|
|
20240110,131300,667551700,66900,66900,66900,66900,53
|
|
20240110,131200,664006000,66900,66900,66900,66900,0
|
|
20240110,131100,664006000,66900,66900,66900,66900,0
|
|
20240110,131000,664006000,66900,66900,66900,66900,0
|
|
20240110,130900,664006000,66900,66900,66900,66900,0
|
|
20240110,130800,664006000,66900,66900,66900,66900,0
|
|
20240110,130700,664006000,66900,66900,66900,66900,2
|
|
20240110,130600,663872200,66900,66900,66900,66900,167
|
|
20240110,130500,652699900,66800,66800,66800,66800,94
|
|
20240110,130400,646420700,66900,66900,66900,66900,1
|
|
20240110,130300,646353800,66900,66900,66900,66900,0
|
|
20240110,130200,646353800,66900,66900,66900,66900,2
|
|
20240110,130100,646220000,66900,66900,66900,66900,1
|
|
20240110,130000,646153100,66900,66800,66900,66800,5
|
|
20240110,125900,645818800,66800,66800,66800,66800,2
|
|
20240110,125800,645685200,66800,66800,66800,66800,0
|
|
20240110,125700,645685200,66800,66800,66800,66800,0
|
|
20240110,125600,645685200,66800,66800,66800,66800,0
|
|
20240110,125500,645685200,66800,66800,66800,66800,0
|
|
20240110,125400,645685200,66800,66900,66900,66800,193
|
|
20240110,125300,632791800,66900,66900,66900,66900,1
|
|
20240110,125200,632724900,66900,66900,66900,66900,15
|
|
20240110,125100,631721400,66900,66900,66900,66900,14
|
|
20240110,125000,630784800,66900,66900,66900,66900,0
|
|
20240110,124900,630784800,66900,66900,66900,66900,44
|
|
20240110,124800,627841200,66800,66800,66800,66800,0
|
|
20240110,124700,627841200,66800,66800,66800,66800,8
|
|
20240110,124600,627306800,66900,66900,66900,66900,100
|
|
20240110,124500,620616800,66900,66900,66900,66900,42
|
|
20240110,124400,617807000,66900,66900,66900,66900,15
|
|
20240110,124300,616803500,66900,66900,66900,66900,56
|
|
20240110,124200,613057100,66900,66900,66900,66900,137
|
|
20240110,124100,603891800,66900,67000,67000,66900,14
|
|
20240110,124000,602954800,66900,67000,67000,66900,27
|
|
20240110,123900,601147800,66900,66900,66900,66900,16
|
|
20240110,123800,600077400,66800,66800,66800,66800,84
|
|
20240110,123700,594466200,66800,67100,67100,66800,937
|
|
20240110,123600,531869500,67100,66900,67100,66900,49
|
|
20240110,123500,528586400,66800,66800,66800,66800,0
|
|
20240110,123400,528586400,66800,66800,66800,66800,0
|
|
20240110,123300,528586400,66800,66800,66800,66800,0
|
|
20240110,123200,528586400,66800,66800,66800,66800,0
|
|
20240110,123100,528586400,66800,66800,66800,66800,20
|
|
20240110,123000,527250400,66900,66900,66900,66900,46
|
|
20240110,122900,524173000,66900,66900,66900,66900,0
|
|
20240110,122800,524173000,66900,66900,66900,66900,0
|
|
20240110,122700,524173000,66900,66900,66900,66900,0
|
|
20240110,122600,524173000,66900,66900,66900,66900,11
|
|
20240110,122500,523437100,66900,66900,66900,66900,1
|
|
20240110,122400,523370200,66900,66900,66900,66900,0
|
|
20240110,122300,523370200,66900,66900,66900,66900,3
|
|
20240110,122200,523169500,66900,66900,66900,66900,0
|
|
20240110,122100,523169500,66900,66900,66900,66900,1
|
|
20240110,122000,523102600,66800,66800,66800,66800,0
|
|
20240110,121900,523102600,66800,66800,66800,66800,0
|
|
20240110,121800,523102600,66800,66800,66800,66800,50
|
|
20240110,121700,519762600,66900,66900,66900,66900,66
|
|
20240110,121600,515347200,66900,66900,66900,66900,0
|
|
20240110,121500,515347200,66900,66900,66900,66900,0
|
|
20240110,121400,515347200,66900,66900,66900,66900,137
|
|
20240110,121300,506181900,66900,66900,66900,66900,0
|
|
20240110,121200,506181900,66900,66900,66900,66900,1
|
|
20240110,121100,506115000,66900,66900,66900,66900,0
|
|
20240110,121000,506115000,66900,66900,66900,66900,0
|
|
20240110,120900,506115000,66900,66900,66900,66900,1
|
|
20240110,120800,506048100,66900,66900,66900,66900,0
|
|
20240110,120700,506048100,66900,66900,66900,66900,3
|
|
20240110,120600,505847400,67000,67000,67000,67000,10
|
|
20240110,120500,505177400,66900,66900,66900,66900,50
|
|
20240110,120400,501832400,66800,66800,66800,66800,0
|
|
20240110,120300,501832400,66800,66800,66800,66800,0
|
|
20240110,120200,501832400,66800,66800,66800,66800,15
|
|
20240110,120100,500830400,66800,66800,66800,66800,0
|
|
20240110,120000,500830400,66800,66800,66800,66800,1
|
|
20240110,115900,500763600,66800,66800,66800,66800,0
|
|
20240110,115800,500763600,66800,66800,66800,66800,0
|
|
20240110,115700,500763600,66800,66800,66800,66800,0
|
|
20240110,115600,500763600,66800,66800,66800,66800,0
|
|
20240110,115500,500763600,66800,66800,66800,66800,0
|
|
20240110,115400,500763600,66800,66800,66800,66800,0
|
|
20240110,115300,500763600,66800,66800,66800,66800,29
|
|
20240110,115200,498826400,66800,66800,66800,66800,0
|
|
20240110,115100,498826400,66800,66800,66800,66800,10
|
|
20240110,115000,498158400,66800,66800,66800,66800,32
|
|
20240110,114900,496020800,66800,66800,66800,66800,15
|
|
20240110,114800,495018800,66800,66800,66800,66800,0
|
|
20240110,114700,495018800,66800,66800,66800,66800,0
|
|
20240110,114600,495018800,66800,66800,66800,66800,0
|
|
20240110,114500,495018800,66800,66800,66800,66800,1
|
|
20240110,114400,494952000,66800,66800,66800,66800,0
|
|
20240110,114300,494952000,66800,66800,66800,66800,0
|
|
20240110,114200,494952000,66800,66800,66800,66800,13
|
|
20240110,114100,494083600,66700,66700,66700,66700,250
|
|
20240110,114000,477408600,66700,66700,66700,66700,7
|
|
20240110,113900,476941700,66700,66700,66700,66700,0
|
|
20240110,113800,476941700,66700,66700,66700,66700,0
|
|
20240110,113700,476941700,66700,66700,66700,66700,0
|
|
20240110,113600,476941700,66700,66700,66700,66700,10
|
|
20240110,113500,476274700,66700,66700,66700,66700,10
|
|
20240110,113400,475607700,66700,66900,66900,66700,396
|
|
20240110,113300,449157200,66900,66900,66900,66900,0
|
|
20240110,113200,449157200,66900,66900,66900,66900,10
|
|
20240110,113100,448488200,66900,66900,66900,66900,0
|
|
20240110,113000,448488200,66900,66900,66900,66900,47
|
|
20240110,112900,445343900,67000,67000,67000,67000,7
|
|
20240110,112800,444874900,67000,67000,67000,67000,39
|
|
20240110,112700,442261900,67100,67100,67100,67100,0
|
|
20240110,112600,442261900,67100,67100,67100,67100,3
|
|
20240110,112500,442060600,67100,67100,67100,67100,29
|
|
20240110,112400,440114700,67100,67100,67100,67100,0
|
|
20240110,112300,440114700,67100,67100,67100,67100,0
|
|
20240110,112200,440114700,67100,67100,67100,67100,0
|
|
20240110,112100,440114700,67100,67100,67100,67100,0
|
|
20240110,112000,440114700,67100,67100,67100,67100,9
|
|
20240110,111900,439510800,67100,67100,67100,67100,0
|
|
20240110,111800,439510800,67100,67100,67100,67100,0
|
|
20240110,111700,439510800,67100,67100,67100,67100,2
|
|
20240110,111600,439376600,67100,67100,67100,67100,1
|
|
20240110,111500,439309500,66900,66900,66900,66900,0
|
|
20240110,111400,439309500,66900,66900,66900,66900,0
|
|
20240110,111300,439309500,66900,66900,66900,66900,0
|
|
20240110,111200,439309500,66900,66900,66900,66900,100
|
|
20240110,111100,432619500,66900,66900,66900,66900,0
|
|
20240110,111000,432619500,66900,66900,66900,66900,0
|
|
20240110,110900,432619500,66900,66900,66900,66900,2
|
|
20240110,110800,432485700,66900,66900,66900,66900,0
|
|
20240110,110700,432485700,66900,66900,66900,66900,0
|
|
20240110,110600,432485700,66900,66900,66900,66900,0
|
|
20240110,110500,432485700,66900,66900,66900,66900,0
|
|
20240110,110400,432485700,66900,66900,66900,66900,0
|
|
20240110,110300,432485700,66900,67000,67000,66900,7
|
|
20240110,110200,432017200,67000,67000,67000,67000,0
|
|
20240110,110100,432017200,67000,67000,67000,67000,30
|
|
20240110,110000,430007200,66900,66900,66900,66900,0
|
|
20240110,105900,430007200,66900,66900,66900,66900,15
|
|
20240110,105800,429003700,66900,66900,66900,66900,1
|
|
20240110,105700,428936800,66900,67000,67000,66900,16
|
|
20240110,105600,427866300,67000,67000,67000,67000,2
|
|
20240110,105500,427732300,67000,67000,67000,67000,39
|
|
20240110,105400,425119300,67000,67000,67000,67000,0
|
|
20240110,105300,425119300,67000,67000,67000,67000,3
|
|
20240110,105200,424918300,67000,67000,67000,67000,4
|
|
20240110,105100,424650300,66900,66900,66900,66900,0
|
|
20240110,105000,424650300,66900,66900,66900,66900,0
|
|
20240110,104900,424650300,66900,66900,66900,66900,25
|
|
20240110,104800,422977800,67300,67300,67300,67300,0
|
|
20240110,104700,422977800,67300,67300,67300,67300,0
|
|
20240110,104600,422977800,67300,67000,67300,67000,31
|
|
20240110,104500,420896400,67100,67100,67100,67100,3
|
|
20240110,104400,420695100,67200,67200,67200,67200,6
|
|
20240110,104300,420291900,67300,67300,67300,67300,7
|
|
20240110,104200,419820800,67200,67000,67200,67000,40
|
|
20240110,104100,417133000,67200,67200,67200,67200,2
|
|
20240110,104000,416998600,67200,67000,67200,67000,79
|
|
20240110,103900,411705000,67000,66900,67000,66900,20
|
|
20240110,103800,410365300,66800,67000,67000,66800,11
|
|
20240110,103700,409630300,66900,66900,66900,66900,28
|
|
20240110,103600,407757100,66900,66900,66900,66800,16
|
|
20240110,103500,406686900,66800,66800,66800,66800,46
|
|
20240110,103400,403614100,66800,66800,66800,66800,20
|
|
20240110,103300,402278100,66800,66800,66800,66700,98
|
|
20240110,103200,395738600,66900,66900,66900,66900,0
|
|
20240110,103100,395738600,66900,66900,66900,66900,16
|
|
20240110,103000,394668200,66900,66900,66900,66900,1
|
|
20240110,102900,394601300,66800,66800,66800,66800,33
|
|
20240110,102800,392396900,66800,66800,66800,66800,0
|
|
20240110,102700,392396900,66800,66800,66800,66800,4
|
|
20240110,102600,392129700,66800,66800,66800,66800,2
|
|
20240110,102500,391996100,66800,66800,66800,66800,8
|
|
20240110,102400,391461700,66900,66800,66900,66800,6
|
|
20240110,102300,391060600,66800,66800,66800,66800,19
|
|
20240110,102200,389791400,66800,66700,66800,66700,14
|
|
20240110,102100,388857000,66700,66800,66800,66700,90
|
|
20240110,102000,382853100,66800,66800,66800,66800,10
|
|
20240110,101900,382185100,66800,66800,66800,66800,111
|
|
20240110,101800,374770300,66800,66800,66800,66800,0
|
|
20240110,101700,374770300,66800,66800,66900,66800,12
|
|
20240110,101600,373968200,66800,66800,66800,66800,11
|
|
20240110,101500,373233400,66700,66800,66800,66700,18
|
|
20240110,101400,372032600,66800,66800,66800,66800,12
|
|
20240110,101300,371231000,66800,66800,66800,66800,10
|
|
20240110,101200,370563000,66800,66800,66800,66800,117
|
|
20240110,101100,362747400,66800,66800,66800,66800,9
|
|
20240110,101000,362146200,66800,66800,66800,66800,3
|
|
20240110,100900,361945800,66900,66900,66900,66800,12
|
|
20240110,100800,361143100,66900,66900,66900,66900,4
|
|
20240110,100700,360875500,66800,66800,66800,66800,0
|
|
20240110,100600,360875500,66800,66800,66800,66800,131
|
|
20240110,100500,352124700,66800,66800,66800,66800,114
|
|
20240110,100400,344509500,66800,66800,66800,66800,201
|
|
20240110,100300,331082700,66800,66800,66900,66800,268
|
|
20240110,100200,313179800,66900,66900,66900,66800,11
|
|
20240110,100100,312444000,66900,66900,66900,66900,1
|
|
20240110,100000,312377100,66900,66900,66900,66900,29
|
|
20240110,095900,310437000,66900,66900,66900,66900,1
|
|
20240110,095800,310370100,66800,66900,66900,66800,152
|
|
20240110,095700,300216400,66800,66800,66800,66800,30
|
|
20240110,095600,298212400,66800,66900,66900,66800,325
|
|
20240110,095500,276482800,66900,67000,67000,66900,71
|
|
20240110,095400,271730800,67000,67000,67000,67000,15
|
|
20240110,095300,270725800,67000,67000,67000,67000,50
|
|
20240110,095200,267375800,67000,67000,67000,67000,52
|
|
20240110,095100,263891800,66900,66900,66900,66900,1
|
|
20240110,095000,263824900,67000,67100,67100,67000,66
|
|
20240110,094900,259402300,67200,67200,67200,67200,100
|
|
20240110,094800,252682300,67200,67200,67200,67200,30
|
|
20240110,094700,250666300,67000,67000,67000,67000,0
|
|
20240110,094600,250666300,67000,67000,67000,67000,5
|
|
20240110,094500,250331300,67000,67000,67000,67000,5
|
|
20240110,094400,249996300,66900,66900,66900,66900,285
|
|
20240110,094300,230929800,66900,67000,67000,66900,255
|
|
20240110,094200,213866600,67300,67300,67400,67300,7
|
|
20240110,094100,213395300,67400,67300,67400,67300,102
|
|
20240110,094000,206530600,67300,67100,67300,67000,323
|
|
20240110,093900,184881300,67100,67100,67100,67000,120
|
|
20240110,093800,176837300,67100,67200,67200,67000,76
|
|
20240110,093700,171738800,67100,67100,67100,67100,0
|
|
20240110,093600,171738800,67100,67100,67100,67100,0
|
|
20240110,093500,171738800,67100,67300,67300,67000,23
|
|
20240110,093400,170195900,67300,67200,67300,67000,553
|
|
20240110,093300,133091200,67300,67200,67300,67200,168
|
|
20240110,093200,121800800,67300,67300,67300,67300,195
|
|
20240110,093100,108677300,67300,67300,67300,67300,51
|
|
20240110,093000,105245000,67400,67300,67400,67300,69
|
|
20240110,092900,100600900,67400,67500,67500,67400,59
|
|
20240110,092800,96624200,67400,67400,67400,67400,13
|
|
20240110,092700,95748000,67400,67400,67400,67400,24
|
|
20240110,092600,94130400,67400,67500,67500,67400,94
|
|
20240110,092500,87794500,67400,67400,67400,67400,0
|
|
20240110,092400,87794500,67400,67400,67400,67400,20
|
|
20240110,092300,86446500,67400,67400,67400,67400,60
|
|
20240110,092200,82402500,67400,67500,67500,67400,99
|
|
20240110,092100,75728700,67500,67600,67600,67500,284
|
|
20240110,092000,56558300,67500,67500,67500,67500,0
|
|
20240110,091900,56558300,67500,67600,67600,67500,139
|
|
20240110,091800,47172900,67600,67600,67600,67600,21
|
|
20240110,091700,45753300,67600,67800,67800,67600,31
|
|
20240110,091600,43654600,67800,67800,67800,67800,0
|
|
20240110,091500,43654600,67800,67600,67800,67600,89
|
|
20240110,091400,37638000,67600,67800,67800,67600,212
|
|
20240110,091300,23304500,67800,67800,67800,67800,0
|
|
20240110,091200,23304500,67800,67800,67800,67800,0
|
|
20240110,091100,23304500,67800,67700,67800,67600,15
|
|
20240110,091000,22289000,67700,67700,67700,67700,27
|
|
20240110,090900,20461100,67600,67600,67600,67600,57
|
|
20240110,090800,16607900,67900,67700,67900,67600,86
|
|
20240110,090700,10791500,67700,67800,67800,67700,28
|
|
20240110,090600,8893200,68000,67700,68000,67700,4
|
|
20240110,090500,8621900,67800,68100,68100,67700,18
|
|
20240110,090400,7401800,68300,68300,68300,67800,36
|
|
20240110,090300,4957100,67900,67900,67900,67900,0
|
|
20240110,090200,4957100,67900,68000,68000,67900,5
|
|
20240110,090100,4617300,67900,67900,67900,67900,0
|
|
20240110,090000,4617300,67900,67900,67900,67900,67
|