676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,201300,1551376100,66500,66500,66500,66500,1700
|
|
20240111,201200,1551376100,66500,66500,66500,66500,0
|
|
20240111,201100,1551376100,66500,66500,66500,66500,0
|
|
20240111,201000,1551376100,66500,66500,66500,66500,0
|
|
20240111,200900,1551376100,66500,66500,66500,66500,0
|
|
20240111,200800,1551376100,66500,66500,66500,66500,0
|
|
20240111,200700,1551376100,66500,66500,66500,66500,0
|
|
20240111,200600,1551376100,66500,66500,66500,66500,0
|
|
20240111,200500,1551376100,66500,66500,66500,66500,0
|
|
20240111,200400,1551376100,66500,66500,66500,66500,0
|
|
20240111,200300,1551376100,66500,66500,66500,66500,0
|
|
20240111,200200,1551376100,66500,66500,66500,66500,0
|
|
20240111,200100,1551376100,66500,66500,66500,66500,0
|
|
20240111,200000,1551376100,66500,66500,66500,66500,0
|
|
20240111,195900,1551376100,66500,66500,66500,66500,0
|
|
20240111,195800,1551376100,66500,66500,66500,66500,0
|
|
20240111,195700,1551376100,66500,66500,66500,66500,0
|
|
20240111,195600,1551376100,66500,66500,66500,66500,0
|
|
20240111,195500,1551376100,66500,66500,66500,66500,0
|
|
20240111,195400,1551376100,66500,66500,66500,66500,0
|
|
20240111,195300,1551376100,66500,66500,66500,66500,0
|
|
20240111,195200,1551376100,66500,66500,66500,66500,0
|
|
20240111,195100,1551376100,66500,66500,66500,66500,0
|
|
20240111,195000,1551376100,66500,66500,66500,66500,0
|
|
20240111,194900,1551376100,66500,66500,66500,66500,0
|
|
20240111,194800,1551376100,66500,66500,66500,66500,0
|
|
20240111,194700,1551376100,66500,66500,66500,66500,0
|
|
20240111,194600,1551376100,66500,66500,66500,66500,0
|
|
20240111,194500,1551376100,66500,66500,66500,66500,0
|
|
20240111,194400,1551376100,66500,66500,66500,66500,0
|
|
20240111,194300,1551376100,66500,66500,66500,66500,1700
|
|
20240111,194200,1551376100,66500,66500,66500,66500,0
|
|
20240111,194100,1551376100,66500,66500,66500,66500,0
|
|
20240111,194000,1551376100,66500,66500,66500,66500,0
|
|
20240111,193900,1551376100,66500,66500,66500,66500,0
|
|
20240111,193800,1551376100,66500,66500,66500,66500,0
|
|
20240111,193700,1551376100,66500,66500,66500,66500,0
|
|
20240111,193600,1551376100,66500,66500,66500,66500,0
|
|
20240111,193500,1551376100,66500,66500,66500,66500,0
|
|
20240111,193400,1551376100,66500,66500,66500,66500,0
|
|
20240111,193300,1551376100,66500,66500,66500,66500,0
|
|
20240111,193200,1551376100,66500,66500,66500,66500,0
|
|
20240111,193100,1551376100,66500,66500,66500,66500,0
|
|
20240111,193000,1551376100,66500,66500,66500,66500,0
|
|
20240111,192900,1551376100,66500,66500,66500,66500,0
|
|
20240111,192800,1551376100,66500,66500,66500,66500,0
|
|
20240111,192700,1551376100,66500,66500,66500,66500,0
|
|
20240111,192600,1551376100,66500,66500,66500,66500,0
|
|
20240111,192500,1551376100,66500,66500,66500,66500,0
|
|
20240111,192400,1551376100,66500,66500,66500,66500,0
|
|
20240111,192300,1551376100,66500,66500,66500,66500,0
|
|
20240111,192200,1551376100,66500,66500,66500,66500,0
|
|
20240111,192100,1551376100,66500,66500,66500,66500,0
|
|
20240111,192000,1551376100,66500,66500,66500,66500,0
|
|
20240111,191900,1551376100,66500,66500,66500,66500,0
|
|
20240111,191800,1551376100,66500,66500,66500,66500,0
|
|
20240111,191700,1551376100,66500,66500,66500,66500,0
|
|
20240111,191600,1551376100,66500,66500,66500,66500,0
|
|
20240111,191500,1551376100,66500,66500,66500,66500,0
|
|
20240111,191400,1551376100,66500,66500,66500,66500,0
|
|
20240111,191300,1551376100,66500,66500,66500,66500,1700
|
|
20240111,191200,1551376100,66500,66500,66500,66500,0
|
|
20240111,191100,1551376100,66500,66500,66500,66500,0
|
|
20240111,191000,1551376100,66500,66500,66500,66500,0
|
|
20240111,190900,1551376100,66500,66500,66500,66500,0
|
|
20240111,190800,1551376100,66500,66500,66500,66500,0
|
|
20240111,190700,1551376100,66500,66500,66500,66500,0
|
|
20240111,190600,1551376100,66500,66500,66500,66500,0
|
|
20240111,190500,1551376100,66500,66500,66500,66500,0
|
|
20240111,190400,1551376100,66500,66500,66500,66500,0
|
|
20240111,190300,1551376100,66500,66500,66500,66500,0
|
|
20240111,190200,1551376100,66500,66500,66500,66500,0
|
|
20240111,190100,1551376100,66500,66500,66500,66500,0
|
|
20240111,190000,1551376100,66500,66500,66500,66500,0
|
|
20240111,185900,1551376100,66500,66500,66500,66500,0
|
|
20240111,185800,1551376100,66500,66500,66500,66500,0
|
|
20240111,185700,1551376100,66500,66500,66500,66500,0
|
|
20240111,185600,1551376100,66500,66500,66500,66500,0
|
|
20240111,185500,1551376100,66500,66500,66500,66500,0
|
|
20240111,185400,1551376100,66500,66500,66500,66500,0
|
|
20240111,185300,1551376100,66500,66500,66500,66500,0
|
|
20240111,185200,1551376100,66500,66500,66500,66500,0
|
|
20240111,185100,1551376100,66500,66500,66500,66500,0
|
|
20240111,185000,1551376100,66500,66500,66500,66500,0
|
|
20240111,184900,1551376100,66500,66500,66500,66500,0
|
|
20240111,184800,1551376100,66500,66500,66500,66500,0
|
|
20240111,184700,1551376100,66500,66500,66500,66500,0
|
|
20240111,184600,1551376100,66500,66500,66500,66500,0
|
|
20240111,184500,1551376100,66500,66500,66500,66500,0
|
|
20240111,184400,1551376100,66500,66500,66500,66500,0
|
|
20240111,184300,1551376100,66500,66500,66500,66500,1700
|
|
20240111,184200,1551376100,66500,66500,66500,66500,0
|
|
20240111,184100,1551376100,66500,66500,66500,66500,0
|
|
20240111,184000,1551376100,66500,66500,66500,66500,0
|
|
20240111,183900,1551376100,66500,66500,66500,66500,0
|
|
20240111,183800,1551376100,66500,66500,66500,66500,0
|
|
20240111,183700,1551376100,66500,66500,66500,66500,0
|
|
20240111,183600,1551376100,66500,66500,66500,66500,0
|
|
20240111,183500,1551376100,66500,66500,66500,66500,0
|
|
20240111,183400,1551376100,66500,66500,66500,66500,0
|
|
20240111,183300,1551376100,66500,66500,66500,66500,0
|
|
20240111,183200,1551376100,66500,66500,66500,66500,0
|
|
20240111,183100,1551376100,66500,66500,66500,66500,0
|
|
20240111,183000,1551376100,66500,66500,66500,66500,0
|
|
20240111,182900,1551376100,66500,66500,66500,66500,0
|
|
20240111,182800,1551376100,66500,66500,66500,66500,0
|
|
20240111,182700,1551376100,66500,66500,66500,66500,0
|
|
20240111,182600,1551376100,66500,66500,66500,66500,0
|
|
20240111,182500,1551376100,66500,66500,66500,66500,0
|
|
20240111,182400,1551376100,66500,66500,66500,66500,0
|
|
20240111,182300,1551376100,66500,66500,66500,66500,0
|
|
20240111,182200,1551376100,66500,66500,66500,66500,0
|
|
20240111,182100,1551376100,66500,66500,66500,66500,0
|
|
20240111,182000,1551376100,66500,66500,66500,66500,0
|
|
20240111,181900,1551376100,66500,66500,66500,66500,0
|
|
20240111,181800,1551376100,66500,66500,66500,66500,0
|
|
20240111,181700,1551376100,66500,66500,66500,66500,0
|
|
20240111,181600,1551376100,66500,66500,66500,66500,0
|
|
20240111,181500,1551376100,66500,66500,66500,66500,0
|
|
20240111,181400,1551376100,66500,66500,66500,66500,0
|
|
20240111,181300,1551376100,66500,66500,66500,66500,1700
|
|
20240111,181200,1551376100,66500,66500,66500,66500,0
|
|
20240111,181100,1551376100,66500,66500,66500,66500,0
|
|
20240111,181000,1551376100,66500,66500,66500,66500,0
|
|
20240111,180900,1551376100,66500,66500,66500,66500,0
|
|
20240111,180800,1551376100,66500,66500,66500,66500,0
|
|
20240111,180700,1551376100,66500,66500,66500,66500,0
|
|
20240111,180600,1551376100,66500,66500,66500,66500,0
|
|
20240111,180500,1551376100,66500,66500,66500,66500,0
|
|
20240111,180400,1551376100,66500,66500,66500,66500,0
|
|
20240111,180300,1551376100,66500,66500,66500,66500,0
|
|
20240111,180200,1551376100,66500,66500,66500,66500,0
|
|
20240111,180100,1551376100,66500,66500,66500,66500,0
|
|
20240111,180000,1551376100,66500,66500,66500,66500,0
|
|
20240111,175900,1551376100,66500,66500,66500,66500,0
|
|
20240111,175800,1551376100,66500,66500,66500,66500,0
|
|
20240111,175700,1551376100,66500,66500,66500,66500,0
|
|
20240111,175600,1551376100,66500,66500,66500,66500,0
|
|
20240111,175500,1551376100,66500,66500,66500,66500,0
|
|
20240111,175400,1551376100,66500,66500,66500,66500,0
|
|
20240111,175300,1551376100,66500,66500,66500,66500,0
|
|
20240111,175200,1551376100,66500,66500,66500,66500,0
|
|
20240111,175100,1551376100,66500,66500,66500,66500,0
|
|
20240111,175000,1551376100,66500,66500,66500,66500,0
|
|
20240111,174900,1551376100,66500,66500,66500,66500,0
|
|
20240111,174800,1551376100,66500,66500,66500,66500,0
|
|
20240111,174700,1551376100,66500,66500,66500,66500,0
|
|
20240111,174600,1551376100,66500,66500,66500,66500,0
|
|
20240111,174500,1551376100,66500,66500,66500,66500,0
|
|
20240111,174400,1551376100,66500,66500,66500,66500,0
|
|
20240111,174300,1551376100,66500,66500,66500,66500,1700
|
|
20240111,174200,1551376100,66500,66500,66500,66500,0
|
|
20240111,174100,1551376100,66500,66500,66500,66500,0
|
|
20240111,174000,1551376100,66500,66500,66500,66500,0
|
|
20240111,173900,1551376100,66500,66500,66500,66500,0
|
|
20240111,173800,1551376100,66500,66500,66500,66500,0
|
|
20240111,173700,1551376100,66500,66500,66500,66500,0
|
|
20240111,173600,1551376100,66500,66500,66500,66500,0
|
|
20240111,173500,1551376100,66500,66500,66500,66500,0
|
|
20240111,173400,1551376100,66500,66500,66500,66500,0
|
|
20240111,173300,1551376100,66500,66500,66500,66500,0
|
|
20240111,173200,1551376100,66500,66500,66500,66500,0
|
|
20240111,173100,1551376100,66500,66500,66500,66500,0
|
|
20240111,173000,1551376100,66500,66500,66500,66500,0
|
|
20240111,172900,1551376100,66500,66500,66500,66500,0
|
|
20240111,172800,1551376100,66500,66500,66500,66500,0
|
|
20240111,172700,1551376100,66500,66500,66500,66500,0
|
|
20240111,172600,1551376100,66500,66500,66500,66500,0
|
|
20240111,172500,1551376100,66500,66500,66500,66500,0
|
|
20240111,172400,1551376100,66500,66500,66500,66500,0
|
|
20240111,172300,1551376100,66500,66500,66500,66500,0
|
|
20240111,172200,1551376100,66500,66500,66500,66500,0
|
|
20240111,172100,1551376100,66500,66500,66500,66500,0
|
|
20240111,172000,1551376100,66500,66500,66500,66500,0
|
|
20240111,171900,1551376100,66500,66500,66500,66500,0
|
|
20240111,171800,1551376100,66500,66500,66500,66500,0
|
|
20240111,171700,1551376100,66500,66500,66500,66500,0
|
|
20240111,171600,1551376100,66500,66500,66500,66500,0
|
|
20240111,171500,1551376100,66500,66500,66500,66500,0
|
|
20240111,171400,1551376100,66500,66500,66500,66500,0
|
|
20240111,171300,1551376100,66500,66500,66500,66500,1700
|
|
20240111,171200,1551376100,66500,66500,66500,66500,0
|
|
20240111,171100,1551376100,66500,66500,66500,66500,0
|
|
20240111,171000,1551376100,66500,66500,66500,66500,0
|
|
20240111,170900,1551376100,66500,66500,66500,66500,0
|
|
20240111,170800,1551376100,66500,66500,66500,66500,0
|
|
20240111,170700,1551376100,66500,66500,66500,66500,0
|
|
20240111,170600,1551376100,66500,66500,66500,66500,0
|
|
20240111,170500,1551376100,66500,66500,66500,66500,0
|
|
20240111,170400,1551376100,66500,66500,66500,66500,0
|
|
20240111,170300,1551376100,66500,66500,66500,66500,0
|
|
20240111,170200,1551376100,66500,66500,66500,66500,0
|
|
20240111,170100,1551376100,66500,66500,66500,66500,0
|
|
20240111,170000,1551376100,66500,66500,66500,66500,0
|
|
20240111,165900,1551376100,66500,66500,66500,66500,0
|
|
20240111,165800,1551376100,66500,66500,66500,66500,0
|
|
20240111,165700,1551376100,66500,66500,66500,66500,0
|
|
20240111,165600,1551376100,66500,66500,66500,66500,0
|
|
20240111,165500,1551376100,66500,66500,66500,66500,0
|
|
20240111,165400,1551376100,66500,66500,66500,66500,0
|
|
20240111,165300,1551376100,66500,66500,66500,66500,0
|
|
20240111,165200,1551376100,66500,66500,66500,66500,0
|
|
20240111,165100,1551376100,66500,66500,66500,66500,0
|
|
20240111,165000,1551376100,66500,66500,66500,66500,0
|
|
20240111,164900,1551376100,66500,66500,66500,66500,0
|
|
20240111,164800,1551376100,66500,66500,66500,66500,0
|
|
20240111,164700,1551376100,66500,66500,66500,66500,0
|
|
20240111,164600,1551376100,66500,66500,66500,66500,0
|
|
20240111,164500,1551376100,66500,66500,66500,66500,0
|
|
20240111,164400,1551376100,66500,66500,66500,66500,0
|
|
20240111,164300,1551376100,66500,66500,66500,66500,1700
|
|
20240111,164200,1551376100,66500,66500,66500,66500,0
|
|
20240111,164100,1551376100,66500,66500,66500,66500,0
|
|
20240111,164000,1551376100,66500,66500,66500,66500,0
|
|
20240111,163900,1551376100,66500,66500,66500,66500,0
|
|
20240111,163800,1551376100,66500,66500,66500,66500,0
|
|
20240111,163700,1551376100,66500,66500,66500,66500,0
|
|
20240111,163600,1551376100,66500,66500,66500,66500,0
|
|
20240111,163500,1551376100,66500,66500,66500,66500,0
|
|
20240111,163400,1551376100,66500,66500,66500,66500,0
|
|
20240111,163300,1551376100,66500,66500,66500,66500,0
|
|
20240111,163200,1551376100,66500,66500,66500,66500,0
|
|
20240111,163100,1551376100,66500,66500,66500,66500,0
|
|
20240111,163000,1551376100,66500,66500,66500,66500,0
|
|
20240111,162900,1551376100,66500,66500,66500,66500,0
|
|
20240111,162800,1551376100,66500,66500,66500,66500,0
|
|
20240111,162700,1551376100,66500,66500,66500,66500,0
|
|
20240111,162600,1551376100,66500,66500,66500,66500,0
|
|
20240111,162500,1551376100,66500,66500,66500,66500,0
|
|
20240111,162400,1551376100,66500,66500,66500,66500,0
|
|
20240111,162300,1551376100,66500,66500,66500,66500,0
|
|
20240111,162200,1551376100,66500,66500,66500,66500,0
|
|
20240111,162100,1551376100,66500,66500,66500,66500,0
|
|
20240111,162000,1551376100,66500,66500,66500,66500,0
|
|
20240111,161900,1551376100,66500,66500,66500,66500,0
|
|
20240111,161800,1551376100,66500,66500,66500,66500,0
|
|
20240111,161700,1551376100,66500,66500,66500,66500,0
|
|
20240111,161600,1551376100,66500,66500,66500,66500,0
|
|
20240111,161500,1551376100,66500,66500,66500,66500,0
|
|
20240111,161400,1551376100,66500,66500,66500,66500,0
|
|
20240111,161300,1551376100,66500,66500,66500,66500,1700
|
|
20240111,161200,1551376100,66500,66500,66500,66500,0
|
|
20240111,161100,1551376100,66500,66500,66500,66500,0
|
|
20240111,161000,1551376100,66500,66500,66500,66500,0
|
|
20240111,160900,1551376100,66500,66500,66500,66500,0
|
|
20240111,160800,1551376100,66500,66500,66500,66500,0
|
|
20240111,160700,1551376100,66500,66500,66500,66500,0
|
|
20240111,160600,1551376100,66500,66500,66500,66500,0
|
|
20240111,160500,1551376100,66500,66500,66500,66500,0
|
|
20240111,160400,1551376100,66500,66500,66500,66500,0
|
|
20240111,160300,1551376100,66500,66500,66500,66500,0
|
|
20240111,160200,1551376100,66500,66500,66500,66500,0
|
|
20240111,160100,1551376100,66500,66500,66500,66500,0
|
|
20240111,160000,1551376100,66500,66500,66500,66500,0
|
|
20240111,155900,1551376100,66500,66500,66500,66500,0
|
|
20240111,155800,1551376100,66500,66500,66500,66500,0
|
|
20240111,155700,1551376100,66500,66500,66500,66500,0
|
|
20240111,155600,1551376100,66500,66500,66500,66500,0
|
|
20240111,155500,1551376100,66500,66500,66500,66500,0
|
|
20240111,155400,1551376100,66500,66500,66500,66500,0
|
|
20240111,155300,1551376100,66500,66500,66500,66500,0
|
|
20240111,155200,1551376100,66500,66500,66500,66500,0
|
|
20240111,155100,1551376100,66500,66500,66500,66500,0
|
|
20240111,155000,1551376100,66500,66500,66500,66500,0
|
|
20240111,154900,1551376100,66500,66500,66500,66500,0
|
|
20240111,154800,1551376100,66500,66500,66500,66500,0
|
|
20240111,154700,1551376100,66500,66500,66500,66500,0
|
|
20240111,154600,1551376100,66500,66500,66500,66500,0
|
|
20240111,154500,1551376100,66500,66500,66500,66500,0
|
|
20240111,154400,1551376100,66500,66500,66500,66500,0
|
|
20240111,154300,1551376100,66500,66500,66500,66500,1700
|
|
20240111,154200,1551376100,66500,66500,66500,66500,0
|
|
20240111,154100,1551376100,66500,66500,66500,66500,0
|
|
20240111,154000,1551376100,66500,66500,66500,66500,0
|
|
20240111,153900,1551376100,66500,66500,66500,66500,0
|
|
20240111,153800,1551376100,66500,66500,66500,66500,0
|
|
20240111,153700,1551376100,66500,66500,66500,66500,0
|
|
20240111,153600,1551376100,66500,66500,66500,66500,0
|
|
20240111,153500,1551376100,66500,66500,66500,66500,0
|
|
20240111,153400,1551376100,66500,66500,66500,66500,0
|
|
20240111,153300,1551376100,66500,66500,66500,66500,0
|
|
20240111,153200,1551376100,66500,66500,66500,66500,0
|
|
20240111,153100,1551376100,66500,66500,66500,66500,0
|
|
20240111,153000,1551376100,66500,66500,66500,66500,1700
|
|
20240111,152900,1438326100,66700,66700,66700,66700,0
|
|
20240111,152800,1438326100,66700,66700,66700,66700,0
|
|
20240111,152700,1438326100,66700,66700,66700,66700,0
|
|
20240111,152600,1438326100,66700,66700,66700,66700,0
|
|
20240111,152500,1438326100,66700,66700,66700,66700,0
|
|
20240111,152400,1438326100,66700,66700,66700,66700,0
|
|
20240111,152300,1438326100,66700,66700,66700,66700,0
|
|
20240111,152200,1438326100,66700,66700,66700,66700,0
|
|
20240111,152100,1438326100,66700,66700,66700,66700,0
|
|
20240111,152000,1438326100,66700,66700,66700,66700,0
|
|
20240111,151900,1438326100,66700,66700,66700,66700,12
|
|
20240111,151800,1437525700,66700,66600,66700,66600,178
|
|
20240111,151700,1425657100,66600,66600,66600,66600,152
|
|
20240111,151600,1415533900,66600,66600,66600,66600,8
|
|
20240111,151500,1415001100,66600,66600,66700,66600,14
|
|
20240111,151400,1414068500,66600,66600,66700,66600,62
|
|
20240111,151300,1409936200,66600,66600,66600,66600,79
|
|
20240111,151200,1404674800,66600,66600,66600,66600,22
|
|
20240111,151100,1403209600,66600,66500,66600,66500,57
|
|
20240111,151000,1399414100,66500,66600,66600,66500,23
|
|
20240111,150900,1397883300,66500,66600,66600,66500,209
|
|
20240111,150800,1383979500,66600,66600,66700,66600,30
|
|
20240111,150700,1381980800,66600,66500,66600,66500,8
|
|
20240111,150600,1381448600,66500,66600,66600,66500,12
|
|
20240111,150500,1380650000,66500,66500,66600,66500,15
|
|
20240111,150400,1379652300,66500,66600,66700,66500,221
|
|
20240111,150300,1364935100,66500,66600,66600,66500,13
|
|
20240111,150200,1364069400,66600,66600,66600,66600,47
|
|
20240111,150100,1360939200,66500,66600,66600,66500,33
|
|
20240111,150000,1358744200,66600,66600,66600,66600,38
|
|
20240111,145900,1356213400,66600,66500,66600,66500,23
|
|
20240111,145800,1354682400,66600,66500,66600,66500,13
|
|
20240111,145700,1353817400,66500,66600,66600,66500,365
|
|
20240111,145600,1329510100,66600,66600,66600,66600,649
|
|
20240111,145500,1286286700,66600,66600,66600,66600,48
|
|
20240111,145400,1283089900,66600,66600,66600,66600,13
|
|
20240111,145300,1282224100,66600,66600,66600,66600,553
|
|
20240111,145200,1245394300,66600,66700,66700,66600,28
|
|
20240111,145100,1243528400,66600,66600,66600,66600,8
|
|
20240111,145000,1242995600,66700,66700,66700,66600,638
|
|
20240111,144900,1200441300,66700,66700,66700,66700,93
|
|
20240111,144800,1194238200,66700,66800,66800,66700,57
|
|
20240111,144700,1190435900,66700,66800,66800,66700,995
|
|
20240111,144600,1123970200,66800,67000,67000,66800,101
|
|
20240111,144500,1117205200,66800,66800,66800,66800,10
|
|
20240111,144400,1116537200,66800,66900,66900,66800,153
|
|
20240111,144300,1106307700,66900,66800,66900,66800,208
|
|
20240111,144200,1092392700,66800,66800,66800,66800,16
|
|
20240111,144100,1091323900,66800,66800,66800,66800,14
|
|
20240111,144000,1090388700,66800,66900,66900,66800,10
|
|
20240111,143900,1089720600,66800,66800,66800,66800,16
|
|
20240111,143800,1088651800,66800,66800,66900,66800,42
|
|
20240111,143700,1085842600,66800,66800,66800,66800,14
|
|
20240111,143600,1084907400,66800,66800,66800,66800,17
|
|
20240111,143500,1083771800,66800,66800,66800,66800,10
|
|
20240111,143400,1083103800,66800,66800,66800,66800,14
|
|
20240111,143300,1082168600,66800,66800,66900,66800,215
|
|
20240111,143200,1067806500,66800,66800,66800,66800,14
|
|
20240111,143100,1066871300,66800,66800,66900,66800,30
|
|
20240111,143000,1064865800,66800,66800,66800,66800,6
|
|
20240111,142900,1064465000,66800,66800,66800,66800,12
|
|
20240111,142800,1063663400,66900,66900,66900,66900,20
|
|
20240111,142700,1062325400,66900,66900,66900,66900,11
|
|
20240111,142600,1061589500,66900,66900,66900,66900,3
|
|
20240111,142500,1061388800,66900,66900,66900,66900,41
|
|
20240111,142400,1058645900,66900,66900,66900,66900,27
|
|
20240111,142300,1056839600,66900,66900,66900,66900,13
|
|
20240111,142200,1055969900,66900,66800,66900,66800,13
|
|
20240111,142100,1055100500,66900,66800,66900,66800,44
|
|
20240111,142000,1052158300,66800,66900,66900,66800,190
|
|
20240111,141900,1039448700,66900,66900,67000,66900,58
|
|
20240111,141800,1035563500,66900,66900,67000,66900,120
|
|
20240111,141700,1027525500,66900,66900,66900,66900,25
|
|
20240111,141600,1025853000,66900,66900,66900,66900,12
|
|
20240111,141500,1025050200,66900,66900,66900,66900,10
|
|
20240111,141400,1024381200,66900,66900,66900,66900,44
|
|
20240111,141300,1021437600,66900,66900,66900,66900,19
|
|
20240111,141200,1020166500,66900,66900,66900,66900,35
|
|
20240111,141100,1017825000,66800,66800,66800,66800,9
|
|
20240111,141000,1017223800,66800,66800,66800,66800,27
|
|
20240111,140900,1015420200,66800,66800,66800,66800,12
|
|
20240111,140800,1014618600,66800,66800,66800,66800,14
|
|
20240111,140700,1013683400,66800,67000,67000,66800,24
|
|
20240111,140600,1012078500,66800,66800,66800,66800,8
|
|
20240111,140500,1011544100,66800,66800,66800,66800,14
|
|
20240111,140400,1010608900,66800,66800,66800,66800,220
|
|
20240111,140300,995912900,66800,66800,66800,66800,123
|
|
20240111,140200,987696500,66800,66800,66800,66800,215
|
|
20240111,140100,973334500,66800,66800,67000,66800,313
|
|
20240111,140000,952425500,66800,66800,66800,66800,108
|
|
20240111,135900,945211100,67000,66800,67000,66800,338
|
|
20240111,135800,922627100,66800,66800,66800,66800,140
|
|
20240111,135700,913275100,66800,66800,66800,66800,58
|
|
20240111,135600,909400700,66800,66800,66800,66800,23
|
|
20240111,135500,907864300,66800,66800,66800,66800,48
|
|
20240111,135400,904657900,66800,66800,66800,66800,607
|
|
20240111,135300,864110300,66800,66800,66800,66800,13
|
|
20240111,135200,863241900,66800,66800,66800,66800,22
|
|
20240111,135100,861772300,66800,66800,66800,66800,6
|
|
20240111,135000,861371500,66800,66800,66900,66800,17
|
|
20240111,134900,860234900,66800,66800,66800,66800,597
|
|
20240111,134800,820355300,66800,66800,66800,66800,24
|
|
20240111,134700,818752100,66800,66800,66800,66800,10
|
|
20240111,134600,818084100,66800,66900,66900,66800,8
|
|
20240111,134500,817549500,66900,66900,67000,66900,4
|
|
20240111,134400,817281800,66800,66800,66800,66800,27
|
|
20240111,134300,815478200,66800,66900,66900,66800,6
|
|
20240111,134200,815076900,66800,66800,66800,66800,7
|
|
20240111,134100,814609300,66800,66800,66800,66800,266
|
|
20240111,134000,796840500,66800,66800,66800,66800,20
|
|
20240111,133900,795504500,66800,66900,66900,66800,3
|
|
20240111,133800,795303900,66800,66800,66800,66800,8
|
|
20240111,133700,794769500,66800,67000,67000,66800,10
|
|
20240111,133600,794101300,66800,66800,67000,66800,26
|
|
20240111,133500,792364300,66800,66800,66900,66800,60
|
|
20240111,133400,788354200,66800,66800,66800,66800,6
|
|
20240111,133300,787953400,66800,66800,66900,66800,23
|
|
20240111,133200,786415900,66800,66800,66800,66800,23
|
|
20240111,133100,784879500,66800,66800,66800,66800,4
|
|
20240111,133000,784612300,66800,66800,66800,66800,14
|
|
20240111,132900,783677100,66800,66800,66900,66800,9
|
|
20240111,132800,783075800,66800,66800,66800,66800,18
|
|
20240111,132700,781873400,66800,66800,67100,66800,95
|
|
20240111,132600,775516000,66800,66900,66900,66800,69
|
|
20240111,132500,770901100,66900,66800,66900,66800,78
|
|
20240111,132400,765689200,66800,66900,66900,66800,26
|
|
20240111,132300,763951900,66800,66800,66800,66800,12
|
|
20240111,132200,763150300,66800,66900,66900,66800,17
|
|
20240111,132100,762013900,66800,66900,66900,66800,64
|
|
20240111,132000,757732700,66900,66900,66900,66800,175
|
|
20240111,131900,746025800,66900,66800,66900,66800,13
|
|
20240111,131800,745156600,66800,66800,66800,66800,7
|
|
20240111,131700,744689000,66900,66800,66900,66800,12
|
|
20240111,131600,743886900,66800,66800,66800,66800,17
|
|
20240111,131500,742751300,66800,66800,66800,66800,218
|
|
20240111,131400,728188900,66800,66800,67000,66800,9
|
|
20240111,131300,727587500,67000,66800,67000,66800,17
|
|
20240111,131200,726449100,66800,66900,66900,66800,30
|
|
20240111,131100,724444600,66800,66800,66800,66800,9
|
|
20240111,131000,723843400,66800,66800,66800,66800,7
|
|
20240111,130900,723375800,66900,66900,66900,66900,22
|
|
20240111,130800,721904000,66900,66900,66900,66900,25
|
|
20240111,130700,720231500,66900,66900,66900,66900,6
|
|
20240111,130600,719830100,66900,66900,66900,66900,10
|
|
20240111,130500,719161100,66800,66800,66800,66800,14
|
|
20240111,130400,718225900,66800,66900,66900,66800,22
|
|
20240111,130300,716755200,66900,66800,66900,66800,5
|
|
20240111,130200,716420900,66800,66800,66800,66800,7
|
|
20240111,130100,715953300,66800,66900,66900,66800,32
|
|
20240111,130000,713814900,66900,67100,67100,66900,33
|
|
20240111,125900,711607000,66900,66900,66900,66900,9
|
|
20240111,125800,711004900,66900,66900,66900,66900,4
|
|
20240111,125700,710737300,66900,66800,66900,66800,15
|
|
20240111,125600,709734800,66800,66800,66800,66800,14
|
|
20240111,125500,708799600,66800,66800,66900,66800,99
|
|
20240111,125400,702178000,66900,66800,66900,66800,6
|
|
20240111,125300,701777100,66900,66800,67100,66800,36
|
|
20240111,125200,699366100,66800,66800,66800,66800,12
|
|
20240111,125100,698564500,66900,67000,67000,66900,240
|
|
20240111,125000,682508200,66900,66900,66900,66900,25
|
|
20240111,124900,680835700,66900,67000,67000,66900,10
|
|
20240111,124800,680166300,66900,66900,66900,66900,19
|
|
20240111,124700,678895200,66900,66900,66900,66900,14
|
|
20240111,124600,677958600,66900,66900,66900,66900,13
|
|
20240111,124500,677088900,66900,66900,66900,66900,17
|
|
20240111,124400,675951600,66900,66900,66900,66900,21
|
|
20240111,124300,674546700,66900,66900,66900,66900,141
|
|
20240111,124200,665113800,66900,66900,66900,66900,77
|
|
20240111,124100,659962500,66900,66900,66900,66900,19
|
|
20240111,124000,658691400,66900,66900,66900,66900,14
|
|
20240111,123900,657754800,67000,66900,67000,66900,16
|
|
20240111,123800,656684200,66900,66900,66900,66900,60
|
|
20240111,123700,652670200,66900,66900,66900,66900,10
|
|
20240111,123600,652001200,66900,67000,67000,66900,19
|
|
20240111,123500,650729300,67000,67100,67100,66900,98
|
|
20240111,123400,644163200,67000,67000,67000,67000,1
|
|
20240111,123300,644096200,67000,67000,67000,67000,9
|
|
20240111,123200,643493200,67000,67000,67000,66900,23
|
|
20240111,123100,641952400,67000,67000,67000,67000,20
|
|
20240111,123000,640612400,67000,67000,67000,67000,3
|
|
20240111,122900,640411400,67000,67100,67100,67000,13
|
|
20240111,122800,639540300,67000,67000,67000,66900,23
|
|
20240111,122700,638000000,67000,67000,67000,67000,10
|
|
20240111,122600,637330000,67000,67000,67000,67000,3
|
|
20240111,122500,637129000,67000,67000,67000,67000,16
|
|
20240111,122400,636057000,67000,66900,67000,66900,20
|
|
20240111,122300,634718300,67100,66900,67100,66900,18
|
|
20240111,122200,633512100,66900,66900,66900,66900,4
|
|
20240111,122100,633244500,66900,66800,66900,66800,18
|
|
20240111,122000,632040500,66800,66800,66900,66800,22
|
|
20240111,121900,630569900,66800,66900,66900,66800,16
|
|
20240111,121800,629499800,66900,66800,66900,66800,15
|
|
20240111,121700,628496800,66800,66800,66800,66800,10
|
|
20240111,121600,627828800,66800,66900,66900,66800,20
|
|
20240111,121500,626492300,66900,66900,66900,66900,10
|
|
20240111,121400,625823300,66900,66900,66900,66900,59
|
|
20240111,121300,621876200,66800,66900,66900,66800,49
|
|
20240111,121200,618602200,66900,66800,66900,66800,20
|
|
20240111,121100,617265700,66800,66800,66800,66800,10
|
|
20240111,121000,616597700,66800,66800,66800,66800,4
|
|
20240111,120900,616330500,66800,66800,66800,66800,12
|
|
20240111,120800,615528900,66800,66800,66800,66800,28
|
|
20240111,120700,613658500,66800,66900,66900,66800,92
|
|
20240111,120600,607504500,66900,66900,66900,66900,7
|
|
20240111,120500,607036200,66900,67000,67000,66900,11
|
|
20240111,120400,606300200,66900,66900,66900,66900,19
|
|
20240111,120300,605029100,66900,66900,66900,66900,15
|
|
20240111,120200,604025600,66900,66900,66900,66900,2
|
|
20240111,120100,603891800,66900,66900,66900,66900,21
|
|
20240111,120000,602486900,66900,67000,67000,66900,72
|
|
20240111,115900,597663000,67000,67000,67000,67000,2
|
|
20240111,115800,597529000,67100,67100,67100,67100,0
|
|
20240111,115700,597529000,67100,67100,67100,67100,4
|
|
20240111,115600,597260600,67000,67100,67100,67000,100
|
|
20240111,115500,590557700,67200,67200,67200,67200,7
|
|
20240111,115400,590087300,67200,67200,67200,67200,3
|
|
20240111,115300,589885700,67200,67200,67200,67200,8
|
|
20240111,115200,589348100,67200,67200,67200,67200,0
|
|
20240111,115100,589348100,67200,67200,67200,67200,0
|
|
20240111,115000,589348100,67200,67200,67200,67200,12
|
|
20240111,114900,588541700,67200,67100,67200,67100,3
|
|
20240111,114800,588340200,67300,67300,67300,67300,0
|
|
20240111,114700,588340200,67300,67300,67300,67300,7
|
|
20240111,114600,587869100,67300,67300,67300,67300,0
|
|
20240111,114500,587869100,67300,67300,67300,67300,0
|
|
20240111,114400,587869100,67300,67300,67300,67300,1
|
|
20240111,114300,587801800,67300,67300,67300,67300,10
|
|
20240111,114200,587128800,67400,67400,67400,67400,123
|
|
20240111,114100,578838600,67400,67300,67400,67300,30
|
|
20240111,114000,576818100,67300,67300,67300,67300,10
|
|
20240111,113900,576145100,67300,67300,67300,67300,0
|
|
20240111,113800,576145100,67300,67200,67300,67200,739
|
|
20240111,113700,526471900,67200,67100,67200,67100,300
|
|
20240111,113600,506339900,67100,67100,67100,67100,0
|
|
20240111,113500,506339900,67100,67100,67100,67100,0
|
|
20240111,113400,506339900,67100,67100,67100,67100,4
|
|
20240111,113300,506071500,67100,67100,67100,67100,0
|
|
20240111,113200,506071500,67100,67100,67100,67100,1
|
|
20240111,113100,506004400,67100,67100,67100,67100,0
|
|
20240111,113000,506004400,67100,67100,67100,67100,0
|
|
20240111,112900,506004400,67100,67000,67100,67000,13
|
|
20240111,112800,505132400,67100,67100,67100,67100,20
|
|
20240111,112700,503790400,67000,67000,67000,67000,20
|
|
20240111,112600,502450400,67100,67100,67100,67100,0
|
|
20240111,112500,502450400,67100,67100,67100,67100,30
|
|
20240111,112400,500437400,67100,67100,67100,67100,39
|
|
20240111,112300,497820500,67100,67100,67100,67100,0
|
|
20240111,112200,497820500,67100,67100,67100,67100,27
|
|
20240111,112100,496008800,67000,67000,67000,67000,2
|
|
20240111,112000,495874800,67000,67000,67000,67000,0
|
|
20240111,111900,495874800,67000,67000,67000,67000,0
|
|
20240111,111800,495874800,67000,67000,67000,67000,0
|
|
20240111,111700,495874800,67000,67000,67000,67000,2
|
|
20240111,111600,495740800,67000,67000,67000,67000,5
|
|
20240111,111500,495405800,67000,67000,67000,67000,0
|
|
20240111,111400,495405800,67000,67000,67000,67000,1
|
|
20240111,111300,495338800,67000,67100,67100,67000,3
|
|
20240111,111200,495137700,67200,67200,67200,67200,0
|
|
20240111,111100,495137700,67200,67200,67200,67200,0
|
|
20240111,111000,495137700,67200,67100,67200,67100,163
|
|
20240111,110900,484193700,67100,67100,67100,67100,1
|
|
20240111,110800,484126600,67000,67000,67000,67000,6
|
|
20240111,110700,483724600,67000,66900,67000,66900,168
|
|
20240111,110600,472479300,66600,66700,66700,66600,40
|
|
20240111,110500,469813500,66600,66600,66600,66600,0
|
|
20240111,110400,469813500,66600,66600,66600,66600,156
|
|
20240111,110300,459423900,66600,66800,66800,66600,520
|
|
20240111,110200,424776600,66800,66800,66800,66800,33
|
|
20240111,110100,422572200,66800,66800,66800,66800,15
|
|
20240111,110000,421570200,66800,66800,66800,66800,10
|
|
20240111,105900,420902200,66800,66800,66800,66800,0
|
|
20240111,105800,420902200,66800,66800,66800,66800,60
|
|
20240111,105700,416894200,66800,66800,66800,66800,0
|
|
20240111,105600,416894200,66800,66800,66800,66800,0
|
|
20240111,105500,416894200,66800,66800,66800,66800,0
|
|
20240111,105400,416894200,66800,66800,66800,66800,80
|
|
20240111,105300,411550200,66800,66800,66800,66800,0
|
|
20240111,105200,411550200,66800,66800,66800,66800,0
|
|
20240111,105100,411550200,66800,66800,66800,66800,0
|
|
20240111,105000,411550200,66800,66800,66800,66800,0
|
|
20240111,104900,411550200,66800,66800,66800,66800,0
|
|
20240111,104800,411550200,66800,66800,66800,66800,50
|
|
20240111,104700,408210200,66700,66700,66700,66700,1
|
|
20240111,104600,408143500,66600,66600,66600,66600,0
|
|
20240111,104500,408143500,66600,66600,66600,66600,2
|
|
20240111,104400,408010300,66600,66600,66600,66600,0
|
|
20240111,104300,408010300,66600,66600,66600,66600,0
|
|
20240111,104200,408010300,66600,66700,66700,66600,90
|
|
20240111,104100,402011600,66700,66700,66700,66700,0
|
|
20240111,104000,402011600,66700,66700,66700,66700,79
|
|
20240111,103900,396742300,66700,66700,66700,66700,31
|
|
20240111,103800,394674600,66700,66700,66700,66700,20
|
|
20240111,103700,393340600,66700,66700,66700,66700,2
|
|
20240111,103600,393207200,66600,66600,66600,66600,0
|
|
20240111,103500,393207200,66600,66600,66600,66600,13
|
|
20240111,103400,392341400,66600,66600,66600,66600,489
|
|
20240111,103300,359774000,66600,66600,66600,66600,10
|
|
20240111,103200,359108000,66600,66700,66700,66600,60
|
|
20240111,103100,355111000,66700,66700,66700,66700,15
|
|
20240111,103000,354110500,66700,66700,66700,66700,0
|
|
20240111,102900,354110500,66700,66700,66700,66700,1
|
|
20240111,102800,354043800,66700,66700,66700,66700,0
|
|
20240111,102700,354043800,66700,66700,66700,66700,299
|
|
20240111,102600,334100500,66800,66800,66800,66800,10
|
|
20240111,102500,333432500,66700,66700,66700,66700,0
|
|
20240111,102400,333432500,66700,66800,66800,66700,116
|
|
20240111,102300,325693700,66800,66800,66800,66800,415
|
|
20240111,102200,297971700,66800,66800,66800,66800,0
|
|
20240111,102100,297971700,66800,66800,66800,66800,0
|
|
20240111,102000,297971700,66800,66800,66800,66800,10
|
|
20240111,101900,297303700,66900,66900,66900,66900,1
|
|
20240111,101800,297236800,66900,66900,66900,66900,3
|
|
20240111,101700,297036100,66900,66900,66900,66900,1
|
|
20240111,101600,296969200,66900,66800,66900,66800,15
|
|
20240111,101500,295966700,66800,66800,66800,66800,0
|
|
20240111,101400,295966700,66800,66800,66800,66800,0
|
|
20240111,101300,295966700,66800,66900,66900,66800,7
|
|
20240111,101200,295498500,66800,66800,66800,66800,7
|
|
20240111,101100,295030900,66800,66800,66800,66800,109
|
|
20240111,101000,287749700,66800,66800,66800,66800,14
|
|
20240111,100900,286814500,66900,66900,66900,66800,36
|
|
20240111,100800,284408600,66900,66900,66900,66900,1
|
|
20240111,100700,284341700,66900,66900,66900,66900,1
|
|
20240111,100600,284274800,66900,66900,66900,66900,36
|
|
20240111,100500,281866400,66900,66900,66900,66900,0
|
|
20240111,100400,281866400,66900,66900,66900,66900,15
|
|
20240111,100300,280862900,66900,66900,66900,66900,0
|
|
20240111,100200,280862900,66900,66900,66900,66900,0
|
|
20240111,100100,280862900,66900,66900,66900,66900,0
|
|
20240111,100000,280862900,66900,67000,67000,66900,22
|
|
20240111,095900,279390900,67000,67000,67000,67000,0
|
|
20240111,095800,279390900,67000,67000,67000,67000,0
|
|
20240111,095700,279390900,67000,67000,67000,67000,1
|
|
20240111,095600,279323900,67000,66900,67000,66900,99
|
|
20240111,095500,272700700,66900,66900,66900,66900,1
|
|
20240111,095400,272633800,66900,66900,66900,66900,1
|
|
20240111,095300,272566900,66800,66800,66800,66800,1
|
|
20240111,095200,272500100,66800,66800,66800,66800,0
|
|
20240111,095100,272500100,66800,66800,66800,66800,22
|
|
20240111,095000,271030500,66800,66900,67000,66800,90
|
|
20240111,094900,265008700,66800,66800,66800,66800,0
|
|
20240111,094800,265008700,66800,66800,66800,66800,0
|
|
20240111,094700,265008700,66800,66900,66900,66800,132
|
|
20240111,094600,256183900,67000,67000,67100,67000,98
|
|
20240111,094500,249617700,67100,67000,67100,67000,3
|
|
20240111,094400,249416500,67100,67100,67100,67100,10
|
|
20240111,094300,248745500,67100,67100,67100,67100,0
|
|
20240111,094200,248745500,67100,67100,67100,67100,16
|
|
20240111,094100,247671900,67000,67000,67000,67000,110
|
|
20240111,094000,240301900,67000,67000,67000,67000,0
|
|
20240111,093900,240301900,67000,67000,67000,67000,71
|
|
20240111,093800,235544900,67000,67000,67000,66800,17
|
|
20240111,093700,234408900,66800,66900,67000,66800,161
|
|
20240111,093600,223642900,66900,66900,66900,66900,1
|
|
20240111,093500,223576000,66900,66900,66900,66900,54
|
|
20240111,093400,219963400,66900,66900,66900,66900,20
|
|
20240111,093300,218625400,66900,66900,66900,66900,11
|
|
20240111,093200,217889500,67000,67000,67000,67000,150
|
|
20240111,093100,207839500,67100,67200,67200,67100,33
|
|
20240111,093000,205624400,67200,67200,67200,67200,26
|
|
20240111,092900,203877200,67100,67100,67100,67100,222
|
|
20240111,092800,188981000,67100,67100,67100,67100,0
|
|
20240111,092700,188981000,67100,67100,67100,67100,1
|
|
20240111,092600,188913900,67100,66900,67100,66800,127
|
|
20240111,092500,180420500,67000,66800,67000,66800,135
|
|
20240111,092400,171400500,66800,66900,66900,66800,77
|
|
20240111,092300,166255300,67000,67000,67000,67000,0
|
|
20240111,092200,166255300,67000,67000,67000,67000,33
|
|
20240111,092100,164044300,67000,67000,67000,66900,135
|
|
20240111,092000,154999900,67100,67100,67200,67100,250
|
|
20240111,091900,138224400,67100,67100,67100,67100,264
|
|
20240111,091800,120510000,67000,67000,67000,67000,0
|
|
20240111,091700,120510000,67000,67000,67000,67000,103
|
|
20240111,091600,113609000,67000,67000,67000,67000,28
|
|
20240111,091500,111733000,66900,66800,66900,66600,38
|
|
20240111,091400,109195100,66600,67000,67000,66600,202
|
|
20240111,091300,95722400,66900,67000,67000,66900,330
|
|
20240111,091200,73615200,66900,67000,67000,66900,10
|
|
20240111,091100,72945600,67000,67000,67000,67000,3
|
|
20240111,091000,72744600,67000,67100,67100,67000,30
|
|
20240111,090900,70732600,67100,67100,67100,67100,37
|
|
20240111,090800,68249900,67000,66800,67000,66800,211
|
|
20240111,090700,54113500,67000,67000,67000,67000,0
|
|
20240111,090600,54113500,67000,67000,67000,67000,20
|
|
20240111,090500,52773500,67100,66600,67100,66600,150
|
|
20240111,090400,42749500,66700,66900,66900,66700,316
|
|
20240111,090300,21649400,66900,66900,67000,66800,147
|
|
20240111,090200,11827800,67000,67000,67000,67000,7
|
|
20240111,090100,11358800,67000,67000,67000,67000,1
|
|
20240111,090000,11291800,67000,66800,67000,66800,169
|