676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,201300,1201523600,64000,64000,64000,64000,260
|
|
20240115,201200,1201523600,64000,64000,64000,64000,0
|
|
20240115,201100,1201523600,64000,64000,64000,64000,0
|
|
20240115,201000,1201523600,64000,64000,64000,64000,0
|
|
20240115,200900,1201523600,64000,64000,64000,64000,0
|
|
20240115,200800,1201523600,64000,64000,64000,64000,0
|
|
20240115,200700,1201523600,64000,64000,64000,64000,0
|
|
20240115,200600,1201523600,64000,64000,64000,64000,0
|
|
20240115,200500,1201523600,64000,64000,64000,64000,0
|
|
20240115,200400,1201523600,64000,64000,64000,64000,0
|
|
20240115,200300,1201523600,64000,64000,64000,64000,0
|
|
20240115,200200,1201523600,64000,64000,64000,64000,0
|
|
20240115,200100,1201523600,64000,64000,64000,64000,0
|
|
20240115,200000,1201523600,64000,64000,64000,64000,0
|
|
20240115,195900,1201523600,64000,64000,64000,64000,0
|
|
20240115,195800,1201523600,64000,64000,64000,64000,0
|
|
20240115,195700,1201523600,64000,64000,64000,64000,0
|
|
20240115,195600,1201523600,64000,64000,64000,64000,0
|
|
20240115,195500,1201523600,64000,64000,64000,64000,0
|
|
20240115,195400,1201523600,64000,64000,64000,64000,0
|
|
20240115,195300,1201523600,64000,64000,64000,64000,0
|
|
20240115,195200,1201523600,64000,64000,64000,64000,0
|
|
20240115,195100,1201523600,64000,64000,64000,64000,0
|
|
20240115,195000,1201523600,64000,64000,64000,64000,0
|
|
20240115,194900,1201523600,64000,64000,64000,64000,0
|
|
20240115,194800,1201523600,64000,64000,64000,64000,0
|
|
20240115,194700,1201523600,64000,64000,64000,64000,0
|
|
20240115,194600,1201523600,64000,64000,64000,64000,0
|
|
20240115,194500,1201523600,64000,64000,64000,64000,0
|
|
20240115,194400,1201523600,64000,64000,64000,64000,0
|
|
20240115,194300,1201523600,64000,64000,64000,64000,260
|
|
20240115,194200,1201523600,64000,64000,64000,64000,0
|
|
20240115,194100,1201523600,64000,64000,64000,64000,0
|
|
20240115,194000,1201523600,64000,64000,64000,64000,0
|
|
20240115,193900,1201523600,64000,64000,64000,64000,0
|
|
20240115,193800,1201523600,64000,64000,64000,64000,0
|
|
20240115,193700,1201523600,64000,64000,64000,64000,0
|
|
20240115,193600,1201523600,64000,64000,64000,64000,0
|
|
20240115,193500,1201523600,64000,64000,64000,64000,0
|
|
20240115,193400,1201523600,64000,64000,64000,64000,0
|
|
20240115,193300,1201523600,64000,64000,64000,64000,0
|
|
20240115,193200,1201523600,64000,64000,64000,64000,0
|
|
20240115,193100,1201523600,64000,64000,64000,64000,0
|
|
20240115,193000,1201523600,64000,64000,64000,64000,0
|
|
20240115,192900,1201523600,64000,64000,64000,64000,0
|
|
20240115,192800,1201523600,64000,64000,64000,64000,0
|
|
20240115,192700,1201523600,64000,64000,64000,64000,0
|
|
20240115,192600,1201523600,64000,64000,64000,64000,0
|
|
20240115,192500,1201523600,64000,64000,64000,64000,0
|
|
20240115,192400,1201523600,64000,64000,64000,64000,0
|
|
20240115,192300,1201523600,64000,64000,64000,64000,0
|
|
20240115,192200,1201523600,64000,64000,64000,64000,0
|
|
20240115,192100,1201523600,64000,64000,64000,64000,0
|
|
20240115,192000,1201523600,64000,64000,64000,64000,0
|
|
20240115,191900,1201523600,64000,64000,64000,64000,0
|
|
20240115,191800,1201523600,64000,64000,64000,64000,0
|
|
20240115,191700,1201523600,64000,64000,64000,64000,0
|
|
20240115,191600,1201523600,64000,64000,64000,64000,0
|
|
20240115,191500,1201523600,64000,64000,64000,64000,0
|
|
20240115,191400,1201523600,64000,64000,64000,64000,0
|
|
20240115,191300,1201523600,64000,64000,64000,64000,260
|
|
20240115,191200,1201523600,64000,64000,64000,64000,0
|
|
20240115,191100,1201523600,64000,64000,64000,64000,0
|
|
20240115,191000,1201523600,64000,64000,64000,64000,0
|
|
20240115,190900,1201523600,64000,64000,64000,64000,0
|
|
20240115,190800,1201523600,64000,64000,64000,64000,0
|
|
20240115,190700,1201523600,64000,64000,64000,64000,0
|
|
20240115,190600,1201523600,64000,64000,64000,64000,0
|
|
20240115,190500,1201523600,64000,64000,64000,64000,0
|
|
20240115,190400,1201523600,64000,64000,64000,64000,0
|
|
20240115,190300,1201523600,64000,64000,64000,64000,0
|
|
20240115,190200,1201523600,64000,64000,64000,64000,0
|
|
20240115,190100,1201523600,64000,64000,64000,64000,0
|
|
20240115,190000,1201523600,64000,64000,64000,64000,0
|
|
20240115,185900,1201523600,64000,64000,64000,64000,0
|
|
20240115,185800,1201523600,64000,64000,64000,64000,0
|
|
20240115,185700,1201523600,64000,64000,64000,64000,0
|
|
20240115,185600,1201523600,64000,64000,64000,64000,0
|
|
20240115,185500,1201523600,64000,64000,64000,64000,0
|
|
20240115,185400,1201523600,64000,64000,64000,64000,0
|
|
20240115,185300,1201523600,64000,64000,64000,64000,0
|
|
20240115,185200,1201523600,64000,64000,64000,64000,0
|
|
20240115,185100,1201523600,64000,64000,64000,64000,0
|
|
20240115,185000,1201523600,64000,64000,64000,64000,0
|
|
20240115,184900,1201523600,64000,64000,64000,64000,0
|
|
20240115,184800,1201523600,64000,64000,64000,64000,0
|
|
20240115,184700,1201523600,64000,64000,64000,64000,0
|
|
20240115,184600,1201523600,64000,64000,64000,64000,0
|
|
20240115,184500,1201523600,64000,64000,64000,64000,0
|
|
20240115,184400,1201523600,64000,64000,64000,64000,0
|
|
20240115,184300,1201523600,64000,64000,64000,64000,260
|
|
20240115,184200,1201523600,64000,64000,64000,64000,0
|
|
20240115,184100,1201523600,64000,64000,64000,64000,0
|
|
20240115,184000,1201523600,64000,64000,64000,64000,0
|
|
20240115,183900,1201523600,64000,64000,64000,64000,0
|
|
20240115,183800,1201523600,64000,64000,64000,64000,0
|
|
20240115,183700,1201523600,64000,64000,64000,64000,0
|
|
20240115,183600,1201523600,64000,64000,64000,64000,0
|
|
20240115,183500,1201523600,64000,64000,64000,64000,0
|
|
20240115,183400,1201523600,64000,64000,64000,64000,0
|
|
20240115,183300,1201523600,64000,64000,64000,64000,0
|
|
20240115,183200,1201523600,64000,64000,64000,64000,0
|
|
20240115,183100,1201523600,64000,64000,64000,64000,0
|
|
20240115,183000,1201523600,64000,64000,64000,64000,0
|
|
20240115,182900,1201523600,64000,64000,64000,64000,0
|
|
20240115,182800,1201523600,64000,64000,64000,64000,0
|
|
20240115,182700,1201523600,64000,64000,64000,64000,0
|
|
20240115,182600,1201523600,64000,64000,64000,64000,0
|
|
20240115,182500,1201523600,64000,64000,64000,64000,0
|
|
20240115,182400,1201523600,64000,64000,64000,64000,0
|
|
20240115,182300,1201523600,64000,64000,64000,64000,0
|
|
20240115,182200,1201523600,64000,64000,64000,64000,0
|
|
20240115,182100,1201523600,64000,64000,64000,64000,0
|
|
20240115,182000,1201523600,64000,64000,64000,64000,0
|
|
20240115,181900,1201523600,64000,64000,64000,64000,0
|
|
20240115,181800,1201523600,64000,64000,64000,64000,0
|
|
20240115,181700,1201523600,64000,64000,64000,64000,0
|
|
20240115,181600,1201523600,64000,64000,64000,64000,0
|
|
20240115,181500,1201523600,64000,64000,64000,64000,0
|
|
20240115,181400,1201523600,64000,64000,64000,64000,0
|
|
20240115,181300,1201523600,64000,64000,64000,64000,260
|
|
20240115,181200,1201523600,64000,64000,64000,64000,0
|
|
20240115,181100,1201523600,64000,64000,64000,64000,0
|
|
20240115,181000,1201523600,64000,64000,64000,64000,0
|
|
20240115,180900,1201523600,64000,64000,64000,64000,0
|
|
20240115,180800,1201523600,64000,64000,64000,64000,0
|
|
20240115,180700,1201523600,64000,64000,64000,64000,0
|
|
20240115,180600,1201523600,64000,64000,64000,64000,0
|
|
20240115,180500,1201523600,64000,64000,64000,64000,0
|
|
20240115,180400,1201523600,64000,64000,64000,64000,0
|
|
20240115,180300,1201523600,64000,64000,64000,64000,0
|
|
20240115,180200,1201523600,64000,64000,64000,64000,0
|
|
20240115,180100,1201523600,64000,64000,64000,64000,0
|
|
20240115,180000,1201523600,64000,64000,64000,64000,0
|
|
20240115,175900,1201523600,64000,64000,64000,64000,0
|
|
20240115,175800,1201523600,64000,64000,64000,64000,0
|
|
20240115,175700,1201523600,64000,64000,64000,64000,0
|
|
20240115,175600,1201523600,64000,64000,64000,64000,0
|
|
20240115,175500,1201523600,64000,64000,64000,64000,0
|
|
20240115,175400,1201523600,64000,64000,64000,64000,0
|
|
20240115,175300,1201523600,64000,64000,64000,64000,0
|
|
20240115,175200,1201523600,64000,64000,64000,64000,0
|
|
20240115,175100,1201523600,64000,64000,64000,64000,0
|
|
20240115,175000,1201523600,64000,64000,64000,64000,0
|
|
20240115,174900,1201523600,64000,64000,64000,64000,0
|
|
20240115,174800,1201523600,64000,64000,64000,64000,0
|
|
20240115,174700,1201523600,64000,64000,64000,64000,0
|
|
20240115,174600,1201523600,64000,64000,64000,64000,0
|
|
20240115,174500,1201523600,64000,64000,64000,64000,0
|
|
20240115,174400,1201523600,64000,64000,64000,64000,0
|
|
20240115,174300,1201523600,64000,64000,64000,64000,260
|
|
20240115,174200,1201523600,64000,64000,64000,64000,0
|
|
20240115,174100,1201523600,64000,64000,64000,64000,0
|
|
20240115,174000,1201523600,64000,64000,64000,64000,0
|
|
20240115,173900,1201523600,64000,64000,64000,64000,0
|
|
20240115,173800,1201523600,64000,64000,64000,64000,0
|
|
20240115,173700,1201523600,64000,64000,64000,64000,0
|
|
20240115,173600,1201523600,64000,64000,64000,64000,0
|
|
20240115,173500,1201523600,64000,64000,64000,64000,0
|
|
20240115,173400,1201523600,64000,64000,64000,64000,0
|
|
20240115,173300,1201523600,64000,64000,64000,64000,0
|
|
20240115,173200,1201523600,64000,64000,64000,64000,0
|
|
20240115,173100,1201523600,64000,64000,64000,64000,0
|
|
20240115,173000,1201523600,64000,64000,64000,64000,0
|
|
20240115,172900,1201523600,64000,64000,64000,64000,0
|
|
20240115,172800,1201523600,64000,64000,64000,64000,0
|
|
20240115,172700,1201523600,64000,64000,64000,64000,0
|
|
20240115,172600,1201523600,64000,64000,64000,64000,0
|
|
20240115,172500,1201523600,64000,64000,64000,64000,0
|
|
20240115,172400,1201523600,64000,64000,64000,64000,0
|
|
20240115,172300,1201523600,64000,64000,64000,64000,0
|
|
20240115,172200,1201523600,64000,64000,64000,64000,0
|
|
20240115,172100,1201523600,64000,64000,64000,64000,0
|
|
20240115,172000,1201523600,64000,64000,64000,64000,0
|
|
20240115,171900,1201523600,64000,64000,64000,64000,0
|
|
20240115,171800,1201523600,64000,64000,64000,64000,0
|
|
20240115,171700,1201523600,64000,64000,64000,64000,0
|
|
20240115,171600,1201523600,64000,64000,64000,64000,0
|
|
20240115,171500,1201523600,64000,64000,64000,64000,0
|
|
20240115,171400,1201523600,64000,64000,64000,64000,0
|
|
20240115,171300,1201523600,64000,64000,64000,64000,260
|
|
20240115,171200,1201523600,64000,64000,64000,64000,0
|
|
20240115,171100,1201523600,64000,64000,64000,64000,0
|
|
20240115,171000,1201523600,64000,64000,64000,64000,0
|
|
20240115,170900,1201523600,64000,64000,64000,64000,0
|
|
20240115,170800,1201523600,64000,64000,64000,64000,0
|
|
20240115,170700,1201523600,64000,64000,64000,64000,0
|
|
20240115,170600,1201523600,64000,64000,64000,64000,0
|
|
20240115,170500,1201523600,64000,64000,64000,64000,0
|
|
20240115,170400,1201523600,64000,64000,64000,64000,0
|
|
20240115,170300,1201523600,64000,64000,64000,64000,0
|
|
20240115,170200,1201523600,64000,64000,64000,64000,0
|
|
20240115,170100,1201523600,64000,64000,64000,64000,0
|
|
20240115,170000,1201523600,64000,64000,64000,64000,0
|
|
20240115,165900,1201523600,64000,64000,64000,64000,0
|
|
20240115,165800,1201523600,64000,64000,64000,64000,0
|
|
20240115,165700,1201523600,64000,64000,64000,64000,0
|
|
20240115,165600,1201523600,64000,64000,64000,64000,0
|
|
20240115,165500,1201523600,64000,64000,64000,64000,0
|
|
20240115,165400,1201523600,64000,64000,64000,64000,0
|
|
20240115,165300,1201523600,64000,64000,64000,64000,0
|
|
20240115,165200,1201523600,64000,64000,64000,64000,0
|
|
20240115,165100,1201523600,64000,64000,64000,64000,0
|
|
20240115,165000,1201523600,64000,64000,64000,64000,0
|
|
20240115,164900,1201523600,64000,64000,64000,64000,0
|
|
20240115,164800,1201523600,64000,64000,64000,64000,0
|
|
20240115,164700,1201523600,64000,64000,64000,64000,0
|
|
20240115,164600,1201523600,64000,64000,64000,64000,0
|
|
20240115,164500,1201523600,64000,64000,64000,64000,0
|
|
20240115,164400,1201523600,64000,64000,64000,64000,0
|
|
20240115,164300,1201523600,64000,64000,64000,64000,260
|
|
20240115,164200,1201523600,64000,64000,64000,64000,0
|
|
20240115,164100,1201523600,64000,64000,64000,64000,0
|
|
20240115,164000,1201523600,64000,64000,64000,64000,0
|
|
20240115,163900,1201523600,64000,64000,64000,64000,0
|
|
20240115,163800,1201523600,64000,64000,64000,64000,0
|
|
20240115,163700,1201523600,64000,64000,64000,64000,0
|
|
20240115,163600,1201523600,64000,64000,64000,64000,0
|
|
20240115,163500,1201523600,64000,64000,64000,64000,0
|
|
20240115,163400,1201523600,64000,64000,64000,64000,0
|
|
20240115,163300,1201523600,64000,64000,64000,64000,0
|
|
20240115,163200,1201523600,64000,64000,64000,64000,0
|
|
20240115,163100,1201523600,64000,64000,64000,64000,0
|
|
20240115,163000,1201523600,64000,64000,64000,64000,0
|
|
20240115,162900,1201523600,64000,64000,64000,64000,0
|
|
20240115,162800,1201523600,64000,64000,64000,64000,0
|
|
20240115,162700,1201523600,64000,64000,64000,64000,0
|
|
20240115,162600,1201523600,64000,64000,64000,64000,0
|
|
20240115,162500,1201523600,64000,64000,64000,64000,0
|
|
20240115,162400,1201523600,64000,64000,64000,64000,0
|
|
20240115,162300,1201523600,64000,64000,64000,64000,0
|
|
20240115,162200,1201523600,64000,64000,64000,64000,0
|
|
20240115,162100,1201523600,64000,64000,64000,64000,0
|
|
20240115,162000,1201523600,64000,64000,64000,64000,0
|
|
20240115,161900,1201523600,64000,64000,64000,64000,0
|
|
20240115,161800,1201523600,64000,64000,64000,64000,0
|
|
20240115,161700,1201523600,64000,64000,64000,64000,0
|
|
20240115,161600,1201523600,64000,64000,64000,64000,0
|
|
20240115,161500,1201523600,64000,64000,64000,64000,0
|
|
20240115,161400,1201523600,64000,64000,64000,64000,0
|
|
20240115,161300,1201523600,64000,64000,64000,64000,260
|
|
20240115,161200,1201523600,64000,64000,64000,64000,0
|
|
20240115,161100,1201523600,64000,64000,64000,64000,0
|
|
20240115,161000,1201523600,64000,64000,64000,64000,0
|
|
20240115,160900,1201523600,64000,64000,64000,64000,0
|
|
20240115,160800,1201523600,64000,64000,64000,64000,0
|
|
20240115,160700,1201523600,64000,64000,64000,64000,0
|
|
20240115,160600,1201523600,64000,64000,64000,64000,0
|
|
20240115,160500,1201523600,64000,64000,64000,64000,0
|
|
20240115,160400,1201523600,64000,64000,64000,64000,0
|
|
20240115,160300,1201523600,64000,64000,64000,64000,0
|
|
20240115,160200,1201523600,64000,64000,64000,64000,0
|
|
20240115,160100,1201523600,64000,64000,64000,64000,0
|
|
20240115,160000,1201523600,64000,64000,64000,64000,0
|
|
20240115,155900,1201523600,64000,64000,64000,64000,0
|
|
20240115,155800,1201523600,64000,64000,64000,64000,0
|
|
20240115,155700,1201523600,64000,64000,64000,64000,0
|
|
20240115,155600,1201523600,64000,64000,64000,64000,0
|
|
20240115,155500,1201523600,64000,64000,64000,64000,0
|
|
20240115,155400,1201523600,64000,64000,64000,64000,0
|
|
20240115,155300,1201523600,64000,64000,64000,64000,0
|
|
20240115,155200,1201523600,64000,64000,64000,64000,0
|
|
20240115,155100,1201523600,64000,64000,64000,64000,0
|
|
20240115,155000,1201523600,64000,64000,64000,64000,0
|
|
20240115,154900,1201523600,64000,64000,64000,64000,0
|
|
20240115,154800,1201523600,64000,64000,64000,64000,0
|
|
20240115,154700,1201523600,64000,64000,64000,64000,0
|
|
20240115,154600,1201523600,64000,64000,64000,64000,0
|
|
20240115,154500,1201523600,64000,64000,64000,64000,0
|
|
20240115,154400,1201523600,64000,64000,64000,64000,0
|
|
20240115,154300,1201523600,64000,64000,64000,64000,260
|
|
20240115,154200,1201523600,64000,64000,64000,64000,0
|
|
20240115,154100,1201523600,64000,64000,64000,64000,0
|
|
20240115,154000,1201523600,64000,64000,64000,64000,0
|
|
20240115,153900,1201523600,64000,64000,64000,64000,0
|
|
20240115,153800,1201523600,64000,64000,64000,64000,0
|
|
20240115,153700,1201523600,64000,64000,64000,64000,0
|
|
20240115,153600,1201523600,64000,64000,64000,64000,0
|
|
20240115,153500,1201523600,64000,64000,64000,64000,0
|
|
20240115,153400,1201523600,64000,64000,64000,64000,0
|
|
20240115,153300,1201523600,64000,64000,64000,64000,0
|
|
20240115,153200,1201523600,64000,64000,64000,64000,0
|
|
20240115,153100,1201523600,64000,64000,64000,64000,0
|
|
20240115,153000,1201523600,64000,64000,64000,64000,260
|
|
20240115,152900,1184883600,64000,64000,64000,64000,0
|
|
20240115,152800,1184883600,64000,64000,64000,64000,0
|
|
20240115,152700,1184883600,64000,64000,64000,64000,0
|
|
20240115,152600,1184883600,64000,64000,64000,64000,0
|
|
20240115,152500,1184883600,64000,64000,64000,64000,0
|
|
20240115,152400,1184883600,64000,64000,64000,64000,0
|
|
20240115,152300,1184883600,64000,64000,64000,64000,0
|
|
20240115,152200,1184883600,64000,64000,64000,64000,0
|
|
20240115,152100,1184883600,64000,64000,64000,64000,0
|
|
20240115,152000,1184883600,64000,64000,64000,64000,0
|
|
20240115,151900,1184883600,64000,63900,64000,63900,23
|
|
20240115,151800,1183413800,63900,64000,64000,63900,35
|
|
20240115,151700,1181175300,64000,63900,64000,63900,23
|
|
20240115,151600,1179705300,64000,63900,64000,63900,23
|
|
20240115,151500,1178234700,64000,63900,64000,63900,25
|
|
20240115,151400,1176635000,63900,63900,63900,63900,1
|
|
20240115,151300,1176571100,63900,63900,63900,63900,1
|
|
20240115,151200,1176507200,63800,63800,63800,63800,0
|
|
20240115,151100,1176507200,63800,63800,63800,63800,26
|
|
20240115,151000,1174848400,63800,63800,63800,63800,51
|
|
20240115,150900,1171594600,63800,63800,63800,63800,0
|
|
20240115,150800,1171594600,63800,64000,64000,63800,227
|
|
20240115,150700,1157077200,64000,63900,64000,63900,149
|
|
20240115,150600,1147545800,63900,64000,64000,63900,101
|
|
20240115,150500,1141091800,64000,63900,64000,63900,105
|
|
20240115,150400,1134381800,63900,63900,63900,63700,78
|
|
20240115,150300,1129404100,63900,63900,63900,63900,10
|
|
20240115,150200,1128765100,63800,63800,63800,63800,4
|
|
20240115,150100,1128509900,63700,63700,63700,63700,0
|
|
20240115,150000,1128509900,63700,63700,63700,63700,0
|
|
20240115,145900,1128509900,63700,63700,63700,63700,0
|
|
20240115,145800,1128509900,63700,63700,63700,63700,10
|
|
20240115,145700,1127872900,63700,63700,63700,63700,2
|
|
20240115,145600,1127745500,63600,63600,63600,63600,217
|
|
20240115,145500,1113944300,63600,63600,63600,63500,76
|
|
20240115,145400,1109115700,63600,63600,63600,63500,53
|
|
20240115,145300,1105746900,63600,63600,63600,63600,66
|
|
20240115,145200,1101549300,63600,63700,63700,63600,201
|
|
20240115,145100,1088765600,63700,63700,63700,63700,1
|
|
20240115,145000,1088701900,63700,63600,63800,63600,150
|
|
20240115,144900,1079159800,63700,63700,63700,63700,16
|
|
20240115,144800,1078140600,63700,63700,63700,63600,520
|
|
20240115,144700,1045067800,63600,63800,63800,63600,258
|
|
20240115,144600,1028633800,63800,63900,63900,63800,126
|
|
20240115,144500,1020594700,64000,63900,64000,63800,359
|
|
20240115,144400,997665400,63900,64000,64000,63900,43
|
|
20240115,144300,994913600,64000,64000,64000,64000,30
|
|
20240115,144200,992993600,64200,63900,64200,63900,87
|
|
20240115,144100,987434000,64200,64000,64200,64000,20
|
|
20240115,144000,986153200,63900,64000,64000,63900,86
|
|
20240115,143900,980654200,64000,64200,64200,64000,475
|
|
20240115,143800,950240800,64000,64000,64000,64000,28
|
|
20240115,143700,948448800,64000,64200,64200,64000,109
|
|
20240115,143600,941468600,64100,64000,64100,64000,98
|
|
20240115,143500,935191300,64100,64100,64100,64100,10
|
|
20240115,143400,934550300,64100,64100,64100,64100,4
|
|
20240115,143300,934293900,64100,64100,64100,64100,22
|
|
20240115,143200,932883700,64100,64000,64100,64000,13
|
|
20240115,143100,932050500,64100,64100,64100,64100,30
|
|
20240115,143000,930127500,64100,64200,64200,64100,47
|
|
20240115,142900,927113100,64200,64200,64200,64200,0
|
|
20240115,142800,927113100,64200,64100,64200,64100,36
|
|
20240115,142700,924805400,64100,64200,64200,64100,20
|
|
20240115,142600,923523100,64200,64100,64200,64000,75
|
|
20240115,142500,918715000,64200,64100,64200,64100,13
|
|
20240115,142400,917880600,64100,64100,64100,64100,0
|
|
20240115,142300,917880600,64100,64100,64100,64100,0
|
|
20240115,142200,917880600,64100,64100,64100,64100,5
|
|
20240115,142100,917560100,64100,64100,64100,64100,66
|
|
20240115,142000,913329500,64200,64100,64200,64100,25
|
|
20240115,141900,911725000,64100,64100,64100,64100,5
|
|
20240115,141800,911404500,64100,64100,64100,64100,130
|
|
20240115,141700,903071500,64100,64100,64100,64100,0
|
|
20240115,141600,903071500,64100,64100,64100,64100,15
|
|
20240115,141500,902110000,64200,64200,64200,64200,10
|
|
20240115,141400,901468000,64200,64100,64200,64100,41
|
|
20240115,141300,898837000,64200,64200,64200,64100,52
|
|
20240115,141200,895498900,64200,64200,64200,64200,0
|
|
20240115,141100,895498900,64200,64100,64200,64100,36
|
|
20240115,141000,893190200,64100,64200,64200,64100,10
|
|
20240115,140900,892548400,64200,64200,64200,64200,1
|
|
20240115,140800,892484200,64200,64200,64200,64200,13
|
|
20240115,140700,891649600,64200,64200,64200,64100,39
|
|
20240115,140600,889148800,64200,64200,64200,64200,6
|
|
20240115,140500,888763600,64200,64200,64200,64100,38
|
|
20240115,140400,886324100,64200,64200,64200,64200,8
|
|
20240115,140300,885810500,64200,64200,64200,64200,24
|
|
20240115,140200,884269700,64200,64200,64200,64200,5
|
|
20240115,140100,883948700,64200,64200,64200,64200,0
|
|
20240115,140000,883948700,64200,64200,64200,64200,0
|
|
20240115,135900,883948700,64200,64200,64200,64200,0
|
|
20240115,135800,883948700,64200,64200,64200,64200,52
|
|
20240115,135700,880610300,64200,64200,64200,64200,0
|
|
20240115,135600,880610300,64200,64200,64200,64200,70
|
|
20240115,135500,876116300,64200,64200,64200,64200,5
|
|
20240115,135400,875795300,64200,64200,64200,64200,0
|
|
20240115,135300,875795300,64200,64200,64200,64200,1
|
|
20240115,135200,875731100,64100,64200,64200,64100,214
|
|
20240115,135100,862010700,64200,64200,64200,64200,40
|
|
20240115,135000,859442700,64200,64200,64200,64100,56
|
|
20240115,134900,855852700,64200,64200,64200,64200,7
|
|
20240115,134800,855403300,64200,64200,64200,64200,214
|
|
20240115,134700,841664500,64300,64300,64300,64300,1
|
|
20240115,134600,841600200,64200,64300,64300,64200,6
|
|
20240115,134500,841214900,64300,64300,64300,64300,3
|
|
20240115,134400,841022000,64400,64300,64400,64300,74
|
|
20240115,134300,836263700,64200,64300,64300,64200,12
|
|
20240115,134200,835492200,64300,64400,64400,64200,100
|
|
20240115,134100,829061500,64400,64400,64400,64400,1
|
|
20240115,134000,828997100,64400,64500,64500,64400,91
|
|
20240115,133900,823136600,64500,64500,64500,64500,2
|
|
20240115,133800,823007600,64500,64500,64500,64500,50
|
|
20240115,133700,819782600,64500,64500,64500,64500,10
|
|
20240115,133600,819137600,64500,64500,64500,64500,1
|
|
20240115,133500,819073100,64400,64400,64400,64400,0
|
|
20240115,133400,819073100,64400,64400,64400,64400,70
|
|
20240115,133300,814565100,64400,64400,64400,64400,4
|
|
20240115,133200,814307500,64400,64500,64500,64400,75
|
|
20240115,133100,809477400,64400,64400,64400,64400,26
|
|
20240115,133000,807803000,64400,64400,64400,64400,126
|
|
20240115,132900,799688600,64400,64400,64400,64400,0
|
|
20240115,132800,799688600,64400,64400,64400,64400,0
|
|
20240115,132700,799688600,64400,64500,64500,64400,650
|
|
20240115,132600,757828500,64400,64400,64400,64400,0
|
|
20240115,132500,757828500,64400,64400,64400,64400,0
|
|
20240115,132400,757828500,64400,64500,64500,64400,16
|
|
20240115,132300,756798000,64400,64500,64500,64400,60
|
|
20240115,132200,752931600,64500,64500,64500,64500,0
|
|
20240115,132100,752931600,64500,64500,64500,64500,0
|
|
20240115,132000,752931600,64500,64500,64500,64400,116
|
|
20240115,131900,745457400,64500,64500,64500,64500,0
|
|
20240115,131800,745457400,64500,64500,64500,64500,0
|
|
20240115,131700,745457400,64500,64500,64500,64500,11
|
|
20240115,131600,744747900,64500,64600,64600,64500,38
|
|
20240115,131500,742295300,64500,64500,64500,64500,0
|
|
20240115,131400,742295300,64500,64500,64500,64500,78
|
|
20240115,131300,737264300,64500,64500,64500,64500,0
|
|
20240115,131200,737264300,64500,64500,64500,64500,24
|
|
20240115,131100,735716300,64600,64500,64600,64500,68
|
|
20240115,131000,731329600,64600,64600,64600,64600,1
|
|
20240115,130900,731265000,64600,64600,64600,64600,62
|
|
20240115,130800,727259800,64500,64500,64500,64500,20
|
|
20240115,130700,725969800,64500,64500,64500,64500,10
|
|
20240115,130600,725324800,64600,64600,64600,64600,2
|
|
20240115,130500,725195600,64600,64600,64600,64600,0
|
|
20240115,130400,725195600,64600,64600,64600,64600,5
|
|
20240115,130300,724872600,64500,64500,64500,64500,0
|
|
20240115,130200,724872600,64500,64500,64500,64500,0
|
|
20240115,130100,724872600,64500,64600,64600,64500,457
|
|
20240115,130000,695391700,64600,64600,64600,64600,5
|
|
20240115,125900,695068700,64500,64500,64500,64500,0
|
|
20240115,125800,695068700,64500,64600,64600,64500,209
|
|
20240115,125700,681567500,64600,64600,64600,64600,0
|
|
20240115,125600,681567500,64600,64600,64600,64600,0
|
|
20240115,125500,681567500,64600,64600,64600,64600,10
|
|
20240115,125400,680921500,64600,64600,64600,64600,2
|
|
20240115,125300,680792300,64600,64500,64600,64500,60
|
|
20240115,125200,676921300,64500,64600,64600,64500,767
|
|
20240115,125100,627391500,64600,64700,64700,64600,32
|
|
20240115,125000,625323800,64600,64700,64700,64600,42
|
|
20240115,124900,622610400,64700,64700,64700,64700,1
|
|
20240115,124800,622545700,64700,64700,64700,64700,1
|
|
20240115,124700,622481000,64700,64700,64700,64700,16
|
|
20240115,124600,621445800,64700,64700,64700,64700,0
|
|
20240115,124500,621445800,64700,64700,64700,64700,0
|
|
20240115,124400,621445800,64700,64600,64700,64600,32
|
|
20240115,124300,619375600,64600,64600,64600,64600,1
|
|
20240115,124200,619311000,64700,64700,64700,64700,4
|
|
20240115,124100,619052200,64600,64600,64600,64600,5
|
|
20240115,124000,618729200,64600,64600,64600,64600,25
|
|
20240115,123900,617114200,64600,64600,64600,64600,35
|
|
20240115,123800,614853200,64600,64600,64600,64600,0
|
|
20240115,123700,614853200,64600,64600,64600,64600,0
|
|
20240115,123600,614853200,64600,64700,64700,64600,3
|
|
20240115,123500,614659300,64600,64600,64600,64600,0
|
|
20240115,123400,614659300,64600,64600,64600,64600,2
|
|
20240115,123300,614530100,64600,64600,64600,64600,0
|
|
20240115,123200,614530100,64600,64600,64600,64600,20
|
|
20240115,123100,613238100,64600,64700,64700,64600,15
|
|
20240115,123000,612267800,64700,64700,64700,64700,1
|
|
20240115,122900,612203100,64700,64700,64700,64700,0
|
|
20240115,122800,612203100,64700,64800,64800,64600,31
|
|
20240115,122700,610199000,64800,64800,64800,64800,0
|
|
20240115,122600,610199000,64800,64800,64800,64800,1
|
|
20240115,122500,610134200,64800,64800,64800,64800,0
|
|
20240115,122400,610134200,64800,64800,64800,64800,31
|
|
20240115,122300,608125400,64900,64800,64900,64600,259
|
|
20240115,122200,591378000,64800,64900,64900,64800,86
|
|
20240115,122100,585802200,64900,64800,64900,64800,12
|
|
20240115,122000,585023600,65000,65000,65000,65000,0
|
|
20240115,121900,585023600,65000,65000,65000,65000,0
|
|
20240115,121800,585023600,65000,65000,65000,65000,45
|
|
20240115,121700,582098600,65100,65100,65100,65100,0
|
|
20240115,121600,582098600,65100,65100,65100,65100,0
|
|
20240115,121500,582098600,65100,65100,65100,65100,5
|
|
20240115,121400,581773100,65100,65100,65100,65100,4
|
|
20240115,121300,581512700,64800,64800,64800,64800,1
|
|
20240115,121200,581447900,64800,64800,64800,64800,0
|
|
20240115,121100,581447900,64800,64800,64800,64800,12
|
|
20240115,121000,580670300,64800,64900,64900,64800,44
|
|
20240115,120900,577818700,64800,64800,64800,64800,0
|
|
20240115,120800,577818700,64800,64800,64800,64800,0
|
|
20240115,120700,577818700,64800,64800,64800,64800,0
|
|
20240115,120600,577818700,64800,64800,64800,64800,0
|
|
20240115,120500,577818700,64800,64800,64800,64800,0
|
|
20240115,120400,577818700,64800,64800,64800,64800,0
|
|
20240115,120300,577818700,64800,65000,65000,64800,11
|
|
20240115,120200,577105000,65000,65000,65000,65000,0
|
|
20240115,120100,577105000,65000,65000,65000,65000,0
|
|
20240115,120000,577105000,65000,65000,65000,65000,1
|
|
20240115,115900,577040000,65000,65000,65000,65000,1
|
|
20240115,115800,576975000,65000,65000,65000,65000,0
|
|
20240115,115700,576975000,65000,65000,65000,65000,0
|
|
20240115,115600,576975000,65000,65000,65000,65000,19
|
|
20240115,115500,575740000,65000,65000,65000,65000,0
|
|
20240115,115400,575740000,65000,65000,65000,65000,0
|
|
20240115,115300,575740000,65000,65000,65000,65000,16
|
|
20240115,115200,574700000,64900,64900,64900,64900,0
|
|
20240115,115100,574700000,64900,64900,64900,64900,0
|
|
20240115,115000,574700000,64900,64900,64900,64900,0
|
|
20240115,114900,574700000,64900,64900,64900,64900,0
|
|
20240115,114800,574700000,64900,64900,64900,64900,0
|
|
20240115,114700,574700000,64900,64900,64900,64900,38
|
|
20240115,114600,572233800,64800,64800,64800,64800,0
|
|
20240115,114500,572233800,64800,64800,64800,64800,1
|
|
20240115,114400,572169000,64800,64800,64800,64800,0
|
|
20240115,114300,572169000,64800,64800,64800,64800,1
|
|
20240115,114200,572104200,64800,64800,64800,64800,6
|
|
20240115,114100,571715400,64800,64800,64800,64700,40
|
|
20240115,114000,569126900,64700,64800,64800,64700,10
|
|
20240115,113900,568479300,64700,64700,64700,64700,0
|
|
20240115,113800,568479300,64700,64700,64700,64700,0
|
|
20240115,113700,568479300,64700,64800,64800,64700,4
|
|
20240115,113600,568220200,64700,64700,64700,64700,0
|
|
20240115,113500,568220200,64700,64700,64700,64700,44
|
|
20240115,113400,565373400,64800,64800,64800,64800,21
|
|
20240115,113300,564012600,64800,64800,64800,64800,0
|
|
20240115,113200,564012600,64800,64800,64800,64800,0
|
|
20240115,113100,564012600,64800,64800,64800,64800,0
|
|
20240115,113000,564012600,64800,64800,64800,64800,2
|
|
20240115,112900,563883000,64700,64700,64700,64700,0
|
|
20240115,112800,563883000,64700,64700,64700,64700,0
|
|
20240115,112700,563883000,64700,64700,64700,64700,21
|
|
20240115,112600,562524300,64800,64800,64800,64800,0
|
|
20240115,112500,562524300,64800,64800,64800,64800,0
|
|
20240115,112400,562524300,64800,64800,64800,64800,2
|
|
20240115,112300,562394700,64700,64700,64700,64700,0
|
|
20240115,112200,562394700,64700,64700,64700,64700,4
|
|
20240115,112100,562135900,64700,64700,64700,64700,2
|
|
20240115,112000,562006500,64900,64900,64900,64900,20
|
|
20240115,111900,560708500,64900,64900,64900,64900,3
|
|
20240115,111800,560513800,64900,64800,64900,64600,201
|
|
20240115,111700,547506500,64700,64800,64800,64700,16
|
|
20240115,111600,546470000,64700,64700,64700,64700,0
|
|
20240115,111500,546470000,64700,64700,64700,64700,0
|
|
20240115,111400,546470000,64700,64700,64700,64700,0
|
|
20240115,111300,546470000,64700,64700,64700,64700,0
|
|
20240115,111200,546470000,64700,64700,64700,64700,55
|
|
20240115,111100,542911500,64700,64700,64700,64700,86
|
|
20240115,111000,537347300,64700,64700,64700,64700,0
|
|
20240115,110900,537347300,64700,64800,64800,64700,33
|
|
20240115,110800,535212100,64700,64700,64700,64700,0
|
|
20240115,110700,535212100,64700,64700,64700,64700,100
|
|
20240115,110600,528742100,64700,64700,64800,64700,226
|
|
20240115,110500,514119800,64800,64900,64900,64800,147
|
|
20240115,110400,504593000,65000,65000,65000,65000,1
|
|
20240115,110300,504528000,65000,65000,65000,65000,13
|
|
20240115,110200,503683000,65000,65000,65000,65000,0
|
|
20240115,110100,503683000,65000,65000,65000,65000,0
|
|
20240115,110000,503683000,65000,65000,65000,65000,0
|
|
20240115,105900,503683000,65000,65000,65000,65000,12
|
|
20240115,105800,502903000,65000,65000,65000,65000,20
|
|
20240115,105700,501603000,65000,65000,65000,65000,2
|
|
20240115,105600,501473000,65000,64700,65000,64700,30
|
|
20240115,105500,499528900,64700,64700,64700,64700,65
|
|
20240115,105400,495323400,64700,64800,64800,64700,45
|
|
20240115,105300,492411400,64700,64900,64900,64700,376
|
|
20240115,105200,468048600,64900,64900,64900,64900,4
|
|
20240115,105100,467789000,64900,64900,64900,64900,1
|
|
20240115,105000,467724100,64900,64900,64900,64900,141
|
|
20240115,104900,458573200,65000,65000,65000,65000,8
|
|
20240115,104800,458053200,65000,65000,65000,65000,15
|
|
20240115,104700,457078200,65000,65000,65000,65000,0
|
|
20240115,104600,457078200,65000,65100,65100,65000,6
|
|
20240115,104500,456687700,65300,65300,65300,65300,0
|
|
20240115,104400,456687700,65300,65000,65300,65000,321
|
|
20240115,104300,435822400,65000,65000,65000,65000,7
|
|
20240115,104200,435367400,65000,65000,65000,65000,8
|
|
20240115,104100,434847400,65100,65100,65100,65100,2
|
|
20240115,104000,434717200,65100,65100,65100,65100,0
|
|
20240115,103900,434717200,65100,65100,65100,65100,20
|
|
20240115,103800,433415200,65100,65100,65100,65100,0
|
|
20240115,103700,433415200,65100,65100,65100,65100,2
|
|
20240115,103600,433285000,65100,65100,65100,65100,7
|
|
20240115,103500,432829300,65000,65000,65000,65000,55
|
|
20240115,103400,429254300,65000,65000,65000,65000,50
|
|
20240115,103300,426004300,65000,65000,65000,65000,213
|
|
20240115,103200,412159300,65000,65000,65000,65000,2
|
|
20240115,103100,412029300,65000,65000,65000,65000,0
|
|
20240115,103000,412029300,65000,65300,65300,65000,169
|
|
20240115,102900,401034500,65600,65600,65600,65600,0
|
|
20240115,102800,401034500,65600,65600,65600,65600,0
|
|
20240115,102700,401034500,65600,65500,65600,65500,23
|
|
20240115,102600,399527700,65500,65500,65500,65500,0
|
|
20240115,102500,399527700,65500,65500,65500,65500,1
|
|
20240115,102400,399462200,65500,65500,65500,65500,2
|
|
20240115,102300,399331200,65500,65500,65500,65500,1
|
|
20240115,102200,399265700,65500,65500,65500,65500,6
|
|
20240115,102100,398872700,65600,65600,65600,65600,10
|
|
20240115,102000,398216700,65600,65600,65600,65600,0
|
|
20240115,101900,398216700,65600,65600,65600,65600,2
|
|
20240115,101800,398085500,65600,65600,65600,65600,2
|
|
20240115,101700,397954300,65100,65100,65100,65100,0
|
|
20240115,101600,397954300,65100,65100,65100,65100,0
|
|
20240115,101500,397954300,65100,65500,65500,65100,14
|
|
20240115,101400,397039800,65400,65300,65400,65300,63
|
|
20240115,101300,392921000,65300,65300,65300,65300,0
|
|
20240115,101200,392921000,65300,65300,65300,65300,2
|
|
20240115,101100,392790400,65300,65300,65300,65300,5
|
|
20240115,101000,392463900,65000,65000,65000,65000,0
|
|
20240115,100900,392463900,65000,65000,65000,65000,0
|
|
20240115,100800,392463900,65000,65000,65000,65000,2
|
|
20240115,100700,392333900,65000,65000,65000,65000,0
|
|
20240115,100600,392333900,65000,65100,65100,65000,1366
|
|
20240115,100500,303543200,65000,65200,65200,65000,219
|
|
20240115,100400,289287200,65200,65200,65200,65200,0
|
|
20240115,100300,289287200,65200,65300,65300,65200,200
|
|
20240115,100200,276243600,65300,65600,65600,65300,114
|
|
20240115,100100,268778600,65500,65500,65500,65500,0
|
|
20240115,100000,268778600,65500,65700,65700,65500,7
|
|
20240115,095900,268319400,65700,65700,65700,65700,10
|
|
20240115,095800,267662400,65600,65600,65600,65600,30
|
|
20240115,095700,265694400,65600,65600,65600,65600,81
|
|
20240115,095600,260380800,65700,65700,65700,65700,142
|
|
20240115,095500,251051400,65900,65900,65900,65900,0
|
|
20240115,095400,251051400,65900,65900,65900,65900,3
|
|
20240115,095300,250853700,65900,65600,65900,65600,4
|
|
20240115,095200,250591000,65600,65600,65600,65600,0
|
|
20240115,095100,250591000,65600,65600,65600,65600,0
|
|
20240115,095000,250591000,65600,65600,65600,65600,46
|
|
20240115,094900,247573400,65700,65700,65700,65700,16
|
|
20240115,094800,246522200,65900,65900,65900,65900,58
|
|
20240115,094700,242700000,65900,65900,65900,65900,5
|
|
20240115,094600,242370500,66000,66000,66000,66000,0
|
|
20240115,094500,242370500,66000,66000,66000,66000,1
|
|
20240115,094400,242304500,65700,65700,65700,65600,92
|
|
20240115,094300,236260300,65700,65700,65700,65700,1
|
|
20240115,094200,236194600,65700,65700,65700,65600,5
|
|
20240115,094100,235866300,65700,65700,65700,65700,0
|
|
20240115,094000,235866300,65700,65700,65700,65700,12
|
|
20240115,093900,235077900,65600,65700,65700,65600,3
|
|
20240115,093800,234880900,65600,65600,65600,65600,0
|
|
20240115,093700,234880900,65600,65700,65700,65600,46
|
|
20240115,093600,231863100,65600,65600,65600,65600,10
|
|
20240115,093500,231207100,65600,65600,65600,65600,90
|
|
20240115,093400,225303100,65600,65700,65700,65600,221
|
|
20240115,093300,210805400,65600,65600,65600,65600,8
|
|
20240115,093200,210280600,65600,65600,65600,65600,61
|
|
20240115,093100,206279000,65600,65800,65800,65600,91
|
|
20240115,093000,200300400,65900,65900,65900,65900,1
|
|
20240115,092900,200234500,65700,65700,65700,65700,3
|
|
20240115,092800,200037400,65700,65700,65700,65700,0
|
|
20240115,092700,200037400,65700,65700,65700,65700,125
|
|
20240115,092600,191824900,65700,65800,65800,65700,8
|
|
20240115,092500,191299200,66000,65800,66000,65600,250
|
|
20240115,092400,174864800,65700,65700,65700,65700,0
|
|
20240115,092300,174864800,65700,65700,65700,65700,0
|
|
20240115,092200,174864800,65700,65700,65700,65700,0
|
|
20240115,092100,174864800,65700,66100,66100,65700,177
|
|
20240115,092000,163198500,66100,66000,66100,66000,44
|
|
20240115,091900,160291400,65900,65900,65900,65900,66
|
|
20240115,091800,155942000,65900,65900,65900,65900,30
|
|
20240115,091700,153965000,65600,65600,65600,65600,101
|
|
20240115,091600,147339400,65600,65700,65900,65600,205
|
|
20240115,091500,133837300,65600,65700,65800,65600,166
|
|
20240115,091400,122932800,65600,65500,65600,65500,109
|
|
20240115,091300,115783400,65600,65600,65600,65600,21
|
|
20240115,091200,114405800,65600,65600,65600,65600,54
|
|
20240115,091100,110863400,65200,65500,65600,65200,88
|
|
20240115,091000,105097600,65300,65300,65300,65300,5
|
|
20240115,090900,104771100,65100,65100,65100,65100,216
|
|
20240115,090800,90709500,65100,64800,65100,64700,42
|
|
20240115,090700,87982700,64800,65000,65000,64800,266
|
|
20240115,090600,70710000,65000,65100,65100,65000,124
|
|
20240115,090500,62647000,65000,65100,65200,65000,255
|
|
20240115,090400,46065400,65100,65600,65600,65100,209
|
|
20240115,090300,32406400,65600,65700,65700,65600,123
|
|
20240115,090200,24327600,65500,65700,65700,65500,37
|
|
20240115,090100,21902400,65700,65800,65800,65700,226
|
|
20240115,090000,7054000,65800,66000,66000,65800,107
|