675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,201200,882211100,61100,61100,61100,61100,237
|
|
20240117,201100,882211100,61100,61100,61100,61100,0
|
|
20240117,201000,882211100,61100,61100,61100,61100,0
|
|
20240117,200900,882211100,61100,61100,61100,61100,0
|
|
20240117,200800,882211100,61100,61100,61100,61100,0
|
|
20240117,200700,882211100,61100,61100,61100,61100,0
|
|
20240117,200600,882211100,61100,61100,61100,61100,0
|
|
20240117,200500,882211100,61100,61100,61100,61100,0
|
|
20240117,200400,882211100,61100,61100,61100,61100,0
|
|
20240117,200300,882211100,61100,61100,61100,61100,0
|
|
20240117,200200,882211100,61100,61100,61100,61100,0
|
|
20240117,200100,882211100,61100,61100,61100,61100,0
|
|
20240117,200000,882211100,61100,61100,61100,61100,0
|
|
20240117,195900,882211100,61100,61100,61100,61100,0
|
|
20240117,195800,882211100,61100,61100,61100,61100,0
|
|
20240117,195700,882211100,61100,61100,61100,61100,0
|
|
20240117,195600,882211100,61100,61100,61100,61100,0
|
|
20240117,195500,882211100,61100,61100,61100,61100,0
|
|
20240117,195400,882211100,61100,61100,61100,61100,0
|
|
20240117,195300,882211100,61100,61100,61100,61100,0
|
|
20240117,195200,882211100,61100,61100,61100,61100,0
|
|
20240117,195100,882211100,61100,61100,61100,61100,0
|
|
20240117,195000,882211100,61100,61100,61100,61100,0
|
|
20240117,194900,882211100,61100,61100,61100,61100,0
|
|
20240117,194800,882211100,61100,61100,61100,61100,0
|
|
20240117,194700,882211100,61100,61100,61100,61100,0
|
|
20240117,194600,882211100,61100,61100,61100,61100,0
|
|
20240117,194500,882211100,61100,61100,61100,61100,0
|
|
20240117,194400,882211100,61100,61100,61100,61100,0
|
|
20240117,194300,882211100,61100,61100,61100,61100,0
|
|
20240117,194200,882211100,61100,61100,61100,61100,237
|
|
20240117,194100,882211100,61100,61100,61100,61100,0
|
|
20240117,194000,882211100,61100,61100,61100,61100,0
|
|
20240117,193900,882211100,61100,61100,61100,61100,0
|
|
20240117,193800,882211100,61100,61100,61100,61100,0
|
|
20240117,193700,882211100,61100,61100,61100,61100,0
|
|
20240117,193600,882211100,61100,61100,61100,61100,0
|
|
20240117,193500,882211100,61100,61100,61100,61100,0
|
|
20240117,193400,882211100,61100,61100,61100,61100,0
|
|
20240117,193300,882211100,61100,61100,61100,61100,0
|
|
20240117,193200,882211100,61100,61100,61100,61100,0
|
|
20240117,193100,882211100,61100,61100,61100,61100,0
|
|
20240117,193000,882211100,61100,61100,61100,61100,0
|
|
20240117,192900,882211100,61100,61100,61100,61100,0
|
|
20240117,192800,882211100,61100,61100,61100,61100,0
|
|
20240117,192700,882211100,61100,61100,61100,61100,0
|
|
20240117,192600,882211100,61100,61100,61100,61100,0
|
|
20240117,192500,882211100,61100,61100,61100,61100,0
|
|
20240117,192400,882211100,61100,61100,61100,61100,0
|
|
20240117,192300,882211100,61100,61100,61100,61100,0
|
|
20240117,192200,882211100,61100,61100,61100,61100,0
|
|
20240117,192100,882211100,61100,61100,61100,61100,0
|
|
20240117,192000,882211100,61100,61100,61100,61100,0
|
|
20240117,191900,882211100,61100,61100,61100,61100,0
|
|
20240117,191800,882211100,61100,61100,61100,61100,0
|
|
20240117,191700,882211100,61100,61100,61100,61100,0
|
|
20240117,191600,882211100,61100,61100,61100,61100,0
|
|
20240117,191500,882211100,61100,61100,61100,61100,0
|
|
20240117,191400,882211100,61100,61100,61100,61100,0
|
|
20240117,191300,882211100,61100,61100,61100,61100,0
|
|
20240117,191200,882211100,61100,61100,61100,61100,237
|
|
20240117,191100,882211100,61100,61100,61100,61100,0
|
|
20240117,191000,882211100,61100,61100,61100,61100,0
|
|
20240117,190900,882211100,61100,61100,61100,61100,0
|
|
20240117,190800,882211100,61100,61100,61100,61100,0
|
|
20240117,190700,882211100,61100,61100,61100,61100,0
|
|
20240117,190600,882211100,61100,61100,61100,61100,0
|
|
20240117,190500,882211100,61100,61100,61100,61100,0
|
|
20240117,190400,882211100,61100,61100,61100,61100,0
|
|
20240117,190300,882211100,61100,61100,61100,61100,0
|
|
20240117,190200,882211100,61100,61100,61100,61100,0
|
|
20240117,190100,882211100,61100,61100,61100,61100,0
|
|
20240117,190000,882211100,61100,61100,61100,61100,0
|
|
20240117,185900,882211100,61100,61100,61100,61100,0
|
|
20240117,185800,882211100,61100,61100,61100,61100,0
|
|
20240117,185700,882211100,61100,61100,61100,61100,0
|
|
20240117,185600,882211100,61100,61100,61100,61100,0
|
|
20240117,185500,882211100,61100,61100,61100,61100,0
|
|
20240117,185400,882211100,61100,61100,61100,61100,0
|
|
20240117,185300,882211100,61100,61100,61100,61100,0
|
|
20240117,185200,882211100,61100,61100,61100,61100,0
|
|
20240117,185100,882211100,61100,61100,61100,61100,0
|
|
20240117,185000,882211100,61100,61100,61100,61100,0
|
|
20240117,184900,882211100,61100,61100,61100,61100,0
|
|
20240117,184800,882211100,61100,61100,61100,61100,0
|
|
20240117,184700,882211100,61100,61100,61100,61100,0
|
|
20240117,184600,882211100,61100,61100,61100,61100,0
|
|
20240117,184500,882211100,61100,61100,61100,61100,0
|
|
20240117,184400,882211100,61100,61100,61100,61100,0
|
|
20240117,184300,882211100,61100,61100,61100,61100,0
|
|
20240117,184200,882211100,61100,61100,61100,61100,237
|
|
20240117,184100,882211100,61100,61100,61100,61100,0
|
|
20240117,184000,882211100,61100,61100,61100,61100,0
|
|
20240117,183900,882211100,61100,61100,61100,61100,0
|
|
20240117,183800,882211100,61100,61100,61100,61100,0
|
|
20240117,183700,882211100,61100,61100,61100,61100,0
|
|
20240117,183600,882211100,61100,61100,61100,61100,0
|
|
20240117,183500,882211100,61100,61100,61100,61100,0
|
|
20240117,183400,882211100,61100,61100,61100,61100,0
|
|
20240117,183300,882211100,61100,61100,61100,61100,0
|
|
20240117,183200,882211100,61100,61100,61100,61100,0
|
|
20240117,183100,882211100,61100,61100,61100,61100,0
|
|
20240117,183000,882211100,61100,61100,61100,61100,0
|
|
20240117,182900,882211100,61100,61100,61100,61100,0
|
|
20240117,182800,882211100,61100,61100,61100,61100,0
|
|
20240117,182700,882211100,61100,61100,61100,61100,0
|
|
20240117,182600,882211100,61100,61100,61100,61100,0
|
|
20240117,182500,882211100,61100,61100,61100,61100,0
|
|
20240117,182400,882211100,61100,61100,61100,61100,0
|
|
20240117,182300,882211100,61100,61100,61100,61100,0
|
|
20240117,182200,882211100,61100,61100,61100,61100,0
|
|
20240117,182100,882211100,61100,61100,61100,61100,0
|
|
20240117,182000,882211100,61100,61100,61100,61100,0
|
|
20240117,181900,882211100,61100,61100,61100,61100,0
|
|
20240117,181800,882211100,61100,61100,61100,61100,0
|
|
20240117,181700,882211100,61100,61100,61100,61100,0
|
|
20240117,181600,882211100,61100,61100,61100,61100,0
|
|
20240117,181500,882211100,61100,61100,61100,61100,0
|
|
20240117,181400,882211100,61100,61100,61100,61100,0
|
|
20240117,181300,882211100,61100,61100,61100,61100,0
|
|
20240117,181200,882211100,61100,61100,61100,61100,237
|
|
20240117,181100,882211100,61100,61100,61100,61100,0
|
|
20240117,181000,882211100,61100,61100,61100,61100,0
|
|
20240117,180900,882211100,61100,61100,61100,61100,0
|
|
20240117,180800,882211100,61100,61100,61100,61100,0
|
|
20240117,180700,882211100,61100,61100,61100,61100,0
|
|
20240117,180600,882211100,61100,61100,61100,61100,0
|
|
20240117,180500,882211100,61100,61100,61100,61100,0
|
|
20240117,180400,882211100,61100,61100,61100,61100,0
|
|
20240117,180300,882211100,61100,61100,61100,61100,0
|
|
20240117,180200,882211100,61100,61100,61100,61100,0
|
|
20240117,180100,882211100,61100,61100,61100,61100,0
|
|
20240117,180000,882211100,61100,61100,61100,61100,0
|
|
20240117,175900,882211100,61100,61100,61100,61100,0
|
|
20240117,175800,882211100,61100,61100,61100,61100,0
|
|
20240117,175700,882211100,61100,61100,61100,61100,0
|
|
20240117,175600,882211100,61100,61100,61100,61100,0
|
|
20240117,175500,882211100,61100,61100,61100,61100,0
|
|
20240117,175400,882211100,61100,61100,61100,61100,0
|
|
20240117,175300,882211100,61100,61100,61100,61100,0
|
|
20240117,175200,882211100,61100,61100,61100,61100,0
|
|
20240117,175100,882211100,61100,61100,61100,61100,0
|
|
20240117,175000,882211100,61100,61100,61100,61100,0
|
|
20240117,174900,882211100,61100,61100,61100,61100,0
|
|
20240117,174800,882211100,61100,61100,61100,61100,0
|
|
20240117,174700,882211100,61100,61100,61100,61100,0
|
|
20240117,174600,882211100,61100,61100,61100,61100,0
|
|
20240117,174500,882211100,61100,61100,61100,61100,0
|
|
20240117,174400,882211100,61100,61100,61100,61100,0
|
|
20240117,174300,882211100,61100,61100,61100,61100,0
|
|
20240117,174200,882211100,61100,61100,61100,61100,237
|
|
20240117,174100,882211100,61100,61100,61100,61100,0
|
|
20240117,174000,882211100,61100,61100,61100,61100,0
|
|
20240117,173900,882211100,61100,61100,61100,61100,0
|
|
20240117,173800,882211100,61100,61100,61100,61100,0
|
|
20240117,173700,882211100,61100,61100,61100,61100,0
|
|
20240117,173600,882211100,61100,61100,61100,61100,0
|
|
20240117,173500,882211100,61100,61100,61100,61100,0
|
|
20240117,173400,882211100,61100,61100,61100,61100,0
|
|
20240117,173300,882211100,61100,61100,61100,61100,0
|
|
20240117,173200,882211100,61100,61100,61100,61100,0
|
|
20240117,173100,882211100,61100,61100,61100,61100,0
|
|
20240117,173000,882211100,61100,61100,61100,61100,0
|
|
20240117,172900,882211100,61100,61100,61100,61100,0
|
|
20240117,172800,882211100,61100,61100,61100,61100,0
|
|
20240117,172700,882211100,61100,61100,61100,61100,0
|
|
20240117,172600,882211100,61100,61100,61100,61100,0
|
|
20240117,172500,882211100,61100,61100,61100,61100,0
|
|
20240117,172400,882211100,61100,61100,61100,61100,0
|
|
20240117,172300,882211100,61100,61100,61100,61100,0
|
|
20240117,172200,882211100,61100,61100,61100,61100,0
|
|
20240117,172100,882211100,61100,61100,61100,61100,0
|
|
20240117,172000,882211100,61100,61100,61100,61100,0
|
|
20240117,171900,882211100,61100,61100,61100,61100,0
|
|
20240117,171800,882211100,61100,61100,61100,61100,0
|
|
20240117,171700,882211100,61100,61100,61100,61100,0
|
|
20240117,171600,882211100,61100,61100,61100,61100,0
|
|
20240117,171500,882211100,61100,61100,61100,61100,0
|
|
20240117,171400,882211100,61100,61100,61100,61100,0
|
|
20240117,171300,882211100,61100,61100,61100,61100,0
|
|
20240117,171200,882211100,61100,61100,61100,61100,237
|
|
20240117,171100,882211100,61100,61100,61100,61100,0
|
|
20240117,171000,882211100,61100,61100,61100,61100,0
|
|
20240117,170900,882211100,61100,61100,61100,61100,0
|
|
20240117,170800,882211100,61100,61100,61100,61100,0
|
|
20240117,170700,882211100,61100,61100,61100,61100,0
|
|
20240117,170600,882211100,61100,61100,61100,61100,0
|
|
20240117,170500,882211100,61100,61100,61100,61100,0
|
|
20240117,170400,882211100,61100,61100,61100,61100,0
|
|
20240117,170300,882211100,61100,61100,61100,61100,0
|
|
20240117,170200,882211100,61100,61100,61100,61100,0
|
|
20240117,170100,882211100,61100,61100,61100,61100,0
|
|
20240117,170000,882211100,61100,61100,61100,61100,0
|
|
20240117,165900,882211100,61100,61100,61100,61100,0
|
|
20240117,165800,882211100,61100,61100,61100,61100,0
|
|
20240117,165700,882211100,61100,61100,61100,61100,0
|
|
20240117,165600,882211100,61100,61100,61100,61100,0
|
|
20240117,165500,882211100,61100,61100,61100,61100,0
|
|
20240117,165400,882211100,61100,61100,61100,61100,0
|
|
20240117,165300,882211100,61100,61100,61100,61100,0
|
|
20240117,165200,882211100,61100,61100,61100,61100,0
|
|
20240117,165100,882211100,61100,61100,61100,61100,0
|
|
20240117,165000,882211100,61100,61100,61100,61100,0
|
|
20240117,164900,882211100,61100,61100,61100,61100,0
|
|
20240117,164800,882211100,61100,61100,61100,61100,0
|
|
20240117,164700,882211100,61100,61100,61100,61100,0
|
|
20240117,164600,882211100,61100,61100,61100,61100,0
|
|
20240117,164500,882211100,61100,61100,61100,61100,0
|
|
20240117,164400,882211100,61100,61100,61100,61100,0
|
|
20240117,164300,882211100,61100,61100,61100,61100,0
|
|
20240117,164200,882211100,61100,61100,61100,61100,237
|
|
20240117,164100,882211100,61100,61100,61100,61100,0
|
|
20240117,164000,882211100,61100,61100,61100,61100,0
|
|
20240117,163900,882211100,61100,61100,61100,61100,0
|
|
20240117,163800,882211100,61100,61100,61100,61100,0
|
|
20240117,163700,882211100,61100,61100,61100,61100,0
|
|
20240117,163600,882211100,61100,61100,61100,61100,0
|
|
20240117,163500,882211100,61100,61100,61100,61100,0
|
|
20240117,163400,882211100,61100,61100,61100,61100,0
|
|
20240117,163300,882211100,61100,61100,61100,61100,0
|
|
20240117,163200,882211100,61100,61100,61100,61100,0
|
|
20240117,163100,882211100,61100,61100,61100,61100,0
|
|
20240117,163000,882211100,61100,61100,61100,61100,0
|
|
20240117,162900,882211100,61100,61100,61100,61100,0
|
|
20240117,162800,882211100,61100,61100,61100,61100,0
|
|
20240117,162700,882211100,61100,61100,61100,61100,0
|
|
20240117,162600,882211100,61100,61100,61100,61100,0
|
|
20240117,162500,882211100,61100,61100,61100,61100,0
|
|
20240117,162400,882211100,61100,61100,61100,61100,0
|
|
20240117,162300,882211100,61100,61100,61100,61100,0
|
|
20240117,162200,882211100,61100,61100,61100,61100,0
|
|
20240117,162100,882211100,61100,61100,61100,61100,0
|
|
20240117,162000,882211100,61100,61100,61100,61100,0
|
|
20240117,161900,882211100,61100,61100,61100,61100,0
|
|
20240117,161800,882211100,61100,61100,61100,61100,0
|
|
20240117,161700,882211100,61100,61100,61100,61100,0
|
|
20240117,161600,882211100,61100,61100,61100,61100,0
|
|
20240117,161500,882211100,61100,61100,61100,61100,0
|
|
20240117,161400,882211100,61100,61100,61100,61100,0
|
|
20240117,161300,882211100,61100,61100,61100,61100,0
|
|
20240117,161200,882211100,61100,61100,61100,61100,237
|
|
20240117,161100,882211100,61100,61100,61100,61100,0
|
|
20240117,161000,882211100,61100,61100,61100,61100,0
|
|
20240117,160900,882211100,61100,61100,61100,61100,0
|
|
20240117,160800,882211100,61100,61100,61100,61100,0
|
|
20240117,160700,882211100,61100,61100,61100,61100,0
|
|
20240117,160600,882211100,61100,61100,61100,61100,0
|
|
20240117,160500,882211100,61100,61100,61100,61100,0
|
|
20240117,160400,882211100,61100,61100,61100,61100,0
|
|
20240117,160300,882211100,61100,61100,61100,61100,0
|
|
20240117,160200,882211100,61100,61100,61100,61100,0
|
|
20240117,160100,882211100,61100,61100,61100,61100,0
|
|
20240117,160000,882211100,61100,61100,61100,61100,0
|
|
20240117,155900,882211100,61100,61100,61100,61100,0
|
|
20240117,155800,882211100,61100,61100,61100,61100,0
|
|
20240117,155700,882211100,61100,61100,61100,61100,0
|
|
20240117,155600,882211100,61100,61100,61100,61100,0
|
|
20240117,155500,882211100,61100,61100,61100,61100,0
|
|
20240117,155400,882211100,61100,61100,61100,61100,0
|
|
20240117,155300,882211100,61100,61100,61100,61100,0
|
|
20240117,155200,882211100,61100,61100,61100,61100,0
|
|
20240117,155100,882211100,61100,61100,61100,61100,0
|
|
20240117,155000,882211100,61100,61100,61100,61100,0
|
|
20240117,154900,882211100,61100,61100,61100,61100,0
|
|
20240117,154800,882211100,61100,61100,61100,61100,0
|
|
20240117,154700,882211100,61100,61100,61100,61100,0
|
|
20240117,154600,882211100,61100,61100,61100,61100,0
|
|
20240117,154500,882211100,61100,61100,61100,61100,0
|
|
20240117,154400,882211100,61100,61100,61100,61100,0
|
|
20240117,154300,882211100,61100,61100,61100,61100,0
|
|
20240117,154200,882211100,61100,61100,61100,61100,237
|
|
20240117,154100,882211100,61100,61100,61100,61100,0
|
|
20240117,154000,882211100,61100,61100,61100,61100,0
|
|
20240117,153900,882211100,61100,61100,61100,61100,0
|
|
20240117,153800,882211100,61100,61100,61100,61100,0
|
|
20240117,153700,882211100,61100,61100,61100,61100,0
|
|
20240117,153600,882211100,61100,61100,61100,61100,0
|
|
20240117,153500,882211100,61100,61100,61100,61100,0
|
|
20240117,153400,882211100,61100,61100,61100,61100,0
|
|
20240117,153300,882211100,61100,61100,61100,61100,0
|
|
20240117,153200,882211100,61100,61100,61100,61100,0
|
|
20240117,153100,882211100,61100,61100,61100,61100,0
|
|
20240117,153000,882211100,61100,61100,61100,61100,237
|
|
20240117,152900,867730400,61200,61200,61200,61200,0
|
|
20240117,152800,867730400,61200,61200,61200,61200,0
|
|
20240117,152700,867730400,61200,61200,61200,61200,0
|
|
20240117,152600,867730400,61200,61200,61200,61200,0
|
|
20240117,152500,867730400,61200,61200,61200,61200,0
|
|
20240117,152400,867730400,61200,61200,61200,61200,0
|
|
20240117,152300,867730400,61200,61200,61200,61200,0
|
|
20240117,152200,867730400,61200,61200,61200,61200,0
|
|
20240117,152100,867730400,61200,61200,61200,61200,0
|
|
20240117,152000,867730400,61200,61200,61200,61200,0
|
|
20240117,151900,867730400,61200,61200,61300,61100,207
|
|
20240117,151800,855066200,61300,61300,61300,61200,9
|
|
20240117,151700,854514600,61300,61200,61300,61200,124
|
|
20240117,151600,846925700,61200,61300,61300,61200,69
|
|
20240117,151500,842701400,61300,61300,61300,61300,20
|
|
20240117,151400,841475400,61300,61300,61300,61300,1
|
|
20240117,151300,841414100,61300,61200,61300,61200,46
|
|
20240117,151200,838598300,61200,61300,61300,61200,26
|
|
20240117,151100,837006800,61300,61300,61300,61300,134
|
|
20240117,151000,828792600,61300,61300,61300,61300,36
|
|
20240117,150900,826585800,61300,61300,61300,61300,30
|
|
20240117,150800,824746800,61400,61500,61500,61400,381
|
|
20240117,150700,801349800,61500,61500,61500,61500,7
|
|
20240117,150600,800919300,61400,61400,61400,61400,133
|
|
20240117,150500,792753100,61400,61500,61500,61400,205
|
|
20240117,150400,780145800,61400,61500,61500,61400,3
|
|
20240117,150300,779961500,61400,61400,61400,61400,10
|
|
20240117,150200,779347500,61500,61500,61500,61500,7
|
|
20240117,150100,778917000,61500,61500,61500,61500,0
|
|
20240117,150000,778917000,61500,61500,61500,61500,0
|
|
20240117,145900,778917000,61500,61500,61500,61500,3
|
|
20240117,145800,778732500,61400,61400,61400,61400,0
|
|
20240117,145700,778732500,61400,61400,61400,61400,0
|
|
20240117,145600,778732500,61400,61400,61400,61400,6
|
|
20240117,145500,778364100,61400,61400,61400,61400,62
|
|
20240117,145400,774557300,61400,61400,61400,61400,1
|
|
20240117,145300,774495900,61500,61500,61500,61500,1
|
|
20240117,145200,774434400,61500,61500,61500,61500,144
|
|
20240117,145100,765578400,61500,61500,61500,61500,57
|
|
20240117,145000,762072900,61500,61500,61500,61500,200
|
|
20240117,144900,749772900,61500,61500,61500,61500,69
|
|
20240117,144800,745529400,61600,61600,61600,61600,1
|
|
20240117,144700,745467800,61500,61500,61500,61500,0
|
|
20240117,144600,745467800,61500,61500,61500,61500,0
|
|
20240117,144500,745467800,61500,61500,61500,61500,1
|
|
20240117,144400,745406300,61500,61500,61500,61500,0
|
|
20240117,144300,745406300,61500,61500,61500,61500,85
|
|
20240117,144200,740178800,61600,61500,61600,61500,15
|
|
20240117,144100,739255000,61500,61500,61500,61500,48
|
|
20240117,144000,736303000,61500,61500,61500,61500,0
|
|
20240117,143900,736303000,61500,61600,61600,61500,6
|
|
20240117,143800,735933500,61600,61600,61600,61600,1
|
|
20240117,143700,735871900,61600,61600,61600,61600,4
|
|
20240117,143600,735625500,61600,61600,61600,61600,46
|
|
20240117,143500,732791900,61700,61700,61700,61700,5
|
|
20240117,143400,732483400,61700,61700,61700,61700,9
|
|
20240117,143300,731928100,61700,61700,61700,61700,2
|
|
20240117,143200,731804700,61700,61700,61700,61700,1
|
|
20240117,143100,731743000,61700,61700,61700,61700,1
|
|
20240117,143000,731681300,61700,61700,61700,61700,0
|
|
20240117,142900,731681300,61700,61700,61700,61700,3
|
|
20240117,142800,731496200,61700,61700,61700,61700,0
|
|
20240117,142700,731496200,61700,61700,61700,61700,0
|
|
20240117,142600,731496200,61700,61700,61700,61700,1
|
|
20240117,142500,731434500,61700,61700,61700,61700,1
|
|
20240117,142400,731372800,61600,61600,61600,61600,0
|
|
20240117,142300,731372800,61600,61600,61600,61600,41
|
|
20240117,142200,728847200,61500,61500,61500,61500,100
|
|
20240117,142100,722697200,61500,61500,61500,61500,2
|
|
20240117,142000,722574200,61600,61600,61600,61600,59
|
|
20240117,141900,718939800,61600,61600,61600,61600,15
|
|
20240117,141800,718015800,61600,61600,61600,61600,1
|
|
20240117,141700,717954200,61600,61600,61600,61600,0
|
|
20240117,141600,717954200,61600,61600,61600,61600,10
|
|
20240117,141500,717338200,61600,61600,61600,61600,27
|
|
20240117,141400,715675000,61600,61600,61600,61600,5
|
|
20240117,141300,715367000,61500,61500,61500,61500,10
|
|
20240117,141200,714752000,61600,61600,61600,61600,1
|
|
20240117,141100,714690400,61500,61500,61500,61500,1
|
|
20240117,141000,714628900,61500,61500,61500,61500,0
|
|
20240117,140900,714628900,61500,61500,61500,61500,0
|
|
20240117,140800,714628900,61500,61500,61500,61500,0
|
|
20240117,140700,714628900,61500,61600,61600,61500,49
|
|
20240117,140600,711611500,61600,61600,61600,61600,0
|
|
20240117,140500,711611500,61600,61600,61600,61600,1
|
|
20240117,140400,711549900,61600,61600,61600,61600,0
|
|
20240117,140300,711549900,61600,61600,61600,61600,0
|
|
20240117,140200,711549900,61600,61600,61600,61600,10
|
|
20240117,140100,710933900,61700,61700,61700,61700,50
|
|
20240117,140000,707848900,61500,61500,61500,61500,0
|
|
20240117,135900,707848900,61500,61500,61500,61500,0
|
|
20240117,135800,707848900,61500,61500,61500,61500,0
|
|
20240117,135700,707848900,61500,61500,61500,61500,9
|
|
20240117,135600,707295400,61500,61600,61600,61500,6
|
|
20240117,135500,706926200,61500,61500,61500,61500,0
|
|
20240117,135400,706926200,61500,61500,61500,61500,5
|
|
20240117,135300,706618700,61500,61500,61500,61500,5
|
|
20240117,135200,706311200,61500,61600,61600,61500,27
|
|
20240117,135100,704649700,61600,61700,61700,61600,19
|
|
20240117,135000,703479100,61700,61700,61700,61700,20
|
|
20240117,134900,702245100,61600,61600,61600,61600,8
|
|
20240117,134800,701752300,61600,61600,61600,61500,37
|
|
20240117,134700,699475100,61500,61500,61500,61500,0
|
|
20240117,134600,699475100,61500,61400,61500,61400,53
|
|
20240117,134500,696217100,61500,61500,61500,61500,37
|
|
20240117,134400,693941600,61500,61600,61600,61500,182
|
|
20240117,134300,682747200,61600,61600,61600,61600,10
|
|
20240117,134200,682131200,61700,61600,61700,61600,45
|
|
20240117,134100,679359100,61500,61500,61500,61500,0
|
|
20240117,134000,679359100,61500,61500,61500,61500,0
|
|
20240117,133900,679359100,61500,61500,61600,61500,141
|
|
20240117,133800,670683900,61500,61500,61500,61500,4
|
|
20240117,133700,670437900,61500,61500,61500,61500,10
|
|
20240117,133600,669822900,61600,61600,61600,61600,74
|
|
20240117,133500,665264500,61600,61700,61700,61600,19
|
|
20240117,133400,664093100,61700,61700,61700,61700,0
|
|
20240117,133300,664093100,61700,61700,61700,61700,0
|
|
20240117,133200,664093100,61700,61600,61700,61600,21
|
|
20240117,133100,662799400,61600,61600,61600,61600,46
|
|
20240117,133000,659965800,61700,61700,61700,61700,0
|
|
20240117,132900,659965800,61700,61700,61700,61700,0
|
|
20240117,132800,659965800,61700,61700,61700,61700,0
|
|
20240117,132700,659965800,61700,61700,61700,61700,0
|
|
20240117,132600,659965800,61700,61700,61700,61700,5
|
|
20240117,132500,659657300,61700,61700,61700,61700,0
|
|
20240117,132400,659657300,61700,61700,61700,61700,100
|
|
20240117,132300,653487300,61700,61700,61700,61700,3
|
|
20240117,132200,653302200,61700,61700,61700,61700,47
|
|
20240117,132100,650402300,61700,61600,61700,61600,71
|
|
20240117,132000,646028600,61600,61600,61600,61600,0
|
|
20240117,131900,646028600,61600,61600,61600,61600,5
|
|
20240117,131800,645720600,61600,61600,61600,61600,10
|
|
20240117,131700,645104600,61600,61600,61600,61600,0
|
|
20240117,131600,645104600,61600,61600,61600,61600,0
|
|
20240117,131500,645104600,61600,61600,61600,61600,8
|
|
20240117,131400,644611800,61600,61600,61600,61600,0
|
|
20240117,131300,644611800,61600,61600,61600,61600,0
|
|
20240117,131200,644611800,61600,61600,61600,61600,1
|
|
20240117,131100,644550200,61600,61600,61600,61600,1
|
|
20240117,131000,644488600,61700,61700,61700,61600,14
|
|
20240117,130900,643626000,61600,61600,61600,61600,21
|
|
20240117,130800,642332400,61800,61700,61800,61700,14
|
|
20240117,130700,641468300,61700,61700,61700,61700,0
|
|
20240117,130600,641468300,61700,61700,61700,61700,0
|
|
20240117,130500,641468300,61700,61700,61700,61700,0
|
|
20240117,130400,641468300,61700,61700,61700,61700,59
|
|
20240117,130300,637828000,61700,61700,61700,61700,8
|
|
20240117,130200,637334400,61800,61800,61800,61800,1
|
|
20240117,130100,637272600,61800,61800,61800,61800,3
|
|
20240117,130000,637087200,61800,61800,61800,61800,0
|
|
20240117,125900,637087200,61800,61800,61800,61800,1
|
|
20240117,125800,637025400,61800,61800,61800,61800,2
|
|
20240117,125700,636901800,61800,61800,61800,61800,1
|
|
20240117,125600,636840000,61800,61800,61800,61800,0
|
|
20240117,125500,636840000,61800,61800,61800,61800,17
|
|
20240117,125400,635789400,61800,61800,61800,61800,0
|
|
20240117,125300,635789400,61800,61700,61800,61700,8
|
|
20240117,125200,635295200,61600,61600,61600,61600,16
|
|
20240117,125100,634309600,61700,61700,61700,61700,0
|
|
20240117,125000,634309600,61700,61700,61700,61700,2
|
|
20240117,124900,634186200,61700,61700,61700,61700,3
|
|
20240117,124800,634001100,61700,61700,61700,61700,0
|
|
20240117,124700,634001100,61700,61700,61700,61700,0
|
|
20240117,124600,634001100,61700,61700,61700,61700,37
|
|
20240117,124500,631718200,61700,61700,61700,61700,40
|
|
20240117,124400,629250200,61700,61700,61700,61700,0
|
|
20240117,124300,629250200,61700,61700,61700,61700,100
|
|
20240117,124200,623080200,61700,61700,61700,61700,7
|
|
20240117,124100,622648300,61700,61700,61700,61700,3
|
|
20240117,124000,622463200,61500,61500,61500,61500,50
|
|
20240117,123900,619388200,61500,61500,61500,61500,11
|
|
20240117,123800,618711700,61500,61500,61500,61500,106
|
|
20240117,123700,612192700,61500,61500,61500,61500,116
|
|
20240117,123600,605058700,61600,61600,61700,61500,94
|
|
20240117,123500,599268800,61500,61500,61500,61500,0
|
|
20240117,123400,599268800,61500,61600,61600,61500,242
|
|
20240117,123300,584384300,61500,61500,61500,61500,0
|
|
20240117,123200,584384300,61500,61600,61600,61500,10
|
|
20240117,123100,583768700,61600,61600,61600,61600,7
|
|
20240117,123000,583337500,61600,61600,61600,61600,65
|
|
20240117,122900,579333500,61600,61600,61600,61600,34
|
|
20240117,122800,577239100,61800,61800,61800,61800,0
|
|
20240117,122700,577239100,61800,61800,61800,61800,0
|
|
20240117,122600,577239100,61800,61800,61800,61800,2
|
|
20240117,122500,577115500,61800,61800,61800,61800,0
|
|
20240117,122400,577115500,61800,61800,61800,61800,2
|
|
20240117,122300,576991900,61900,61900,61900,61900,0
|
|
20240117,122200,576991900,61900,61900,61900,61900,0
|
|
20240117,122100,576991900,61900,61700,61900,61700,80
|
|
20240117,122000,572040500,61700,61700,61700,61700,2
|
|
20240117,121900,571917100,61500,61500,61500,61500,22
|
|
20240117,121800,570564100,61500,61500,61500,61500,36
|
|
20240117,121700,568350100,61500,61500,61500,61500,0
|
|
20240117,121600,568350100,61500,61500,61500,61500,3
|
|
20240117,121500,568165600,61500,61600,61700,61500,102
|
|
20240117,121400,561881600,61600,61600,61600,61600,106
|
|
20240117,121300,555352000,61500,61500,61500,61500,0
|
|
20240117,121200,555352000,61500,61500,61600,61500,77
|
|
20240117,121100,550616400,61600,61600,61600,61600,2
|
|
20240117,121000,550493200,61600,61600,61600,61600,30
|
|
20240117,120900,548645200,61600,61600,61600,61600,1
|
|
20240117,120800,548583600,61600,61600,61600,61600,254
|
|
20240117,120700,532937200,61700,61700,61700,61700,97
|
|
20240117,120600,526952300,61700,61700,61700,61700,0
|
|
20240117,120500,526952300,61700,61700,61700,61700,0
|
|
20240117,120400,526952300,61700,61900,61900,61700,131
|
|
20240117,120300,518866000,61800,61800,61800,61800,11
|
|
20240117,120200,518186200,61900,61900,61900,61900,0
|
|
20240117,120100,518186200,61900,61900,61900,61900,0
|
|
20240117,120000,518186200,61900,61900,61900,61900,32
|
|
20240117,115900,516205400,61800,61800,61800,61800,0
|
|
20240117,115800,516205400,61800,61800,61800,61800,0
|
|
20240117,115700,516205400,61800,61800,61800,61700,213
|
|
20240117,115600,503052100,61700,61800,61800,61700,4
|
|
20240117,115500,502805200,61800,61800,61800,61800,1
|
|
20240117,115400,502743400,61800,61800,61800,61800,5
|
|
20240117,115300,502434400,61800,61800,61800,61800,0
|
|
20240117,115200,502434400,61800,61800,61800,61700,100
|
|
20240117,115100,496261100,61800,61800,61800,61800,6
|
|
20240117,115000,495890300,61800,61800,61800,61800,0
|
|
20240117,114900,495890300,61800,61800,61800,61800,87
|
|
20240117,114800,490513700,61800,61800,61800,61800,0
|
|
20240117,114700,490513700,61800,61800,61800,61800,264
|
|
20240117,114600,474198500,61800,61800,61800,61800,0
|
|
20240117,114500,474198500,61800,61800,61800,61800,5
|
|
20240117,114400,473889500,61800,61800,61800,61800,16
|
|
20240117,114300,472900700,61800,61800,61800,61800,15
|
|
20240117,114200,471973700,61900,61900,61900,61900,0
|
|
20240117,114100,471973700,61900,61900,61900,61900,0
|
|
20240117,114000,471973700,61900,61900,61900,61900,0
|
|
20240117,113900,471973700,61900,61900,61900,61900,131
|
|
20240117,113800,463864800,61900,61900,61900,61900,111
|
|
20240117,113700,456993900,62000,62000,62000,62000,2
|
|
20240117,113600,456869900,62000,62000,62000,62000,0
|
|
20240117,113500,456869900,62000,61900,62000,61900,7
|
|
20240117,113400,456436400,61900,62000,62000,61900,12
|
|
20240117,113300,455693400,62000,61900,62000,61900,57
|
|
20240117,113200,452164600,61800,61800,61800,61800,10
|
|
20240117,113100,451546600,61800,61800,61800,61800,0
|
|
20240117,113000,451546600,61800,61800,61800,61800,100
|
|
20240117,112900,445366600,61800,61900,61900,61800,8
|
|
20240117,112800,444871900,61900,61900,61900,61900,0
|
|
20240117,112700,444871900,61900,61900,61900,61900,2
|
|
20240117,112600,444748100,61900,61900,61900,61900,1
|
|
20240117,112500,444686200,61900,61900,61900,61900,2
|
|
20240117,112400,444562400,61800,61800,61800,61800,10
|
|
20240117,112300,443944400,61800,61800,61800,61800,0
|
|
20240117,112200,443944400,61800,61800,61800,61800,23
|
|
20240117,112100,442523000,61800,61800,61800,61800,12
|
|
20240117,112000,441781400,61900,61900,61900,61900,5
|
|
20240117,111900,441471900,61900,61900,61900,61900,5
|
|
20240117,111800,441162400,61800,61800,61800,61800,1
|
|
20240117,111700,441100600,61800,61900,61900,61800,4
|
|
20240117,111600,440853100,61800,61800,61800,61800,39
|
|
20240117,111500,438442900,61900,61900,61900,61900,0
|
|
20240117,111400,438442900,61900,61900,61900,61900,62
|
|
20240117,111300,434605100,61900,61900,61900,61900,0
|
|
20240117,111200,434605100,61900,61900,61900,61900,6
|
|
20240117,111100,434233700,61900,61900,61900,61900,0
|
|
20240117,111000,434233700,61900,61900,61900,61900,0
|
|
20240117,110900,434233700,61900,61900,61900,61900,12
|
|
20240117,110800,433490900,61900,61900,61900,61900,0
|
|
20240117,110700,433490900,61900,61900,61900,61900,0
|
|
20240117,110600,433490900,61900,61900,61900,61900,0
|
|
20240117,110500,433490900,61900,61800,61900,61800,5
|
|
20240117,110400,433181800,61900,61800,61900,61800,16
|
|
20240117,110300,432191900,61900,61900,61900,61900,133
|
|
20240117,110200,423959200,61900,61900,61900,61900,150
|
|
20240117,110100,414674200,62100,61900,62100,61900,122
|
|
20240117,110000,407122000,61900,61900,61900,61900,0
|
|
20240117,105900,407122000,61900,61900,62000,61900,111
|
|
20240117,105800,400250900,61900,61900,61900,61900,180
|
|
20240117,105700,389108900,61900,61900,61900,61900,134
|
|
20240117,105600,380814300,62100,62100,62100,62100,1
|
|
20240117,105500,380752200,62000,62000,62000,62000,45
|
|
20240117,105400,377962200,62000,62000,62000,62000,105
|
|
20240117,105300,371452200,62000,62000,62000,62000,124
|
|
20240117,105200,363764200,62000,62000,62000,62000,80
|
|
20240117,105100,358804200,62000,62000,62000,62000,3
|
|
20240117,105000,358618200,62100,62000,62100,62000,8
|
|
20240117,104900,358122100,62100,62100,62100,62100,1
|
|
20240117,104800,358060000,62000,62100,62100,62000,20
|
|
20240117,104700,356819000,62100,62100,62100,62100,3
|
|
20240117,104600,356632700,62000,62000,62000,62000,0
|
|
20240117,104500,356632700,62000,62000,62000,62000,0
|
|
20240117,104400,356632700,62000,62100,62100,62000,14
|
|
20240117,104300,355764200,62100,62100,62100,62100,19
|
|
20240117,104200,354584300,62100,62100,62100,62100,6
|
|
20240117,104100,354211700,62100,62100,62100,62100,2
|
|
20240117,104000,354087500,62100,62100,62100,62100,36
|
|
20240117,103900,351851900,62100,62300,62300,62100,65
|
|
20240117,103800,347812800,62400,62400,62400,62400,1
|
|
20240117,103700,347750400,62400,62400,62400,62400,1
|
|
20240117,103600,347688000,62400,62400,62400,62400,10
|
|
20240117,103500,347064000,62400,62400,62400,62400,0
|
|
20240117,103400,347064000,62400,62400,62400,62400,2
|
|
20240117,103300,346939200,62400,62400,62400,62400,0
|
|
20240117,103200,346939200,62400,62400,62400,62400,1
|
|
20240117,103100,346876800,62100,62100,62100,62100,0
|
|
20240117,103000,346876800,62100,62100,62100,62100,0
|
|
20240117,102900,346876800,62100,62100,62100,62100,5
|
|
20240117,102800,346566300,62000,62000,62000,62000,0
|
|
20240117,102700,346566300,62000,62200,62200,62000,18
|
|
20240117,102600,345449400,62200,62200,62200,62200,95
|
|
20240117,102500,339540400,62000,62100,62100,62000,193
|
|
20240117,102400,327557700,62000,62000,62000,62000,0
|
|
20240117,102300,327557700,62000,62000,62000,62000,0
|
|
20240117,102200,327557700,62000,62000,62000,62000,61
|
|
20240117,102100,323775700,62000,62000,62000,62000,24
|
|
20240117,102000,322287700,62100,62100,62100,62100,1
|
|
20240117,101900,322225600,61900,62000,62000,61900,6
|
|
20240117,101800,321854100,62000,62100,62100,61900,48
|
|
20240117,101700,318878800,62000,62000,62000,62000,0
|
|
20240117,101600,318878800,62000,62000,62000,62000,30
|
|
20240117,101500,317018800,62000,62000,62000,62000,7
|
|
20240117,101400,316584800,62100,62100,62100,62100,6
|
|
20240117,101300,316212200,62100,62000,62100,62000,55
|
|
20240117,101200,312802100,62000,62000,62000,62000,31
|
|
20240117,101100,310880100,62000,62000,62000,62000,62
|
|
20240117,101000,307036100,62000,62100,62100,62000,12
|
|
20240117,100900,306291900,62100,62000,62100,62000,29
|
|
20240117,100800,304493500,62000,62000,62000,62000,63
|
|
20240117,100700,300587500,62000,62000,62000,62000,10
|
|
20240117,100600,299967500,62000,62000,62000,62000,135
|
|
20240117,100500,291597500,62000,62100,62100,62000,67
|
|
20240117,100400,287442800,62100,62100,62100,62100,0
|
|
20240117,100300,287442800,62100,62100,62100,62100,121
|
|
20240117,100200,279928700,62200,62200,62200,62200,0
|
|
20240117,100100,279928700,62200,62200,62200,62200,40
|
|
20240117,100000,277440700,62200,62200,62200,62200,3
|
|
20240117,095900,277254100,62100,62100,62100,62100,203
|
|
20240117,095800,264647800,62200,62200,62200,62200,2
|
|
20240117,095700,264523400,62200,62200,62200,62200,45
|
|
20240117,095600,261724400,62200,62200,62200,62200,0
|
|
20240117,095500,261724400,62200,62200,62200,62200,144
|
|
20240117,095400,252767600,62200,62300,62300,62200,53
|
|
20240117,095300,249470900,62200,62200,62200,62200,0
|
|
20240117,095200,249470900,62200,62200,62200,62200,0
|
|
20240117,095100,249470900,62200,62500,62500,62200,65
|
|
20240117,095000,245421100,62300,62300,62300,62300,0
|
|
20240117,094900,245421100,62300,62300,62300,62300,30
|
|
20240117,094800,243552100,62300,62300,62300,62300,122
|
|
20240117,094700,235951500,62300,62300,62300,62300,7
|
|
20240117,094600,235515400,62300,62300,62300,62300,52
|
|
20240117,094500,232275800,62300,62400,62400,62300,57
|
|
20240117,094400,228723000,62300,62300,62300,62300,1
|
|
20240117,094300,228660700,62300,62400,62400,62100,326
|
|
20240117,094200,208410700,62400,62200,62400,62100,20
|
|
20240117,094100,207165800,62100,62200,62400,62100,141
|
|
20240117,094000,198391300,62200,62200,62200,62200,59
|
|
20240117,093900,194721500,62100,62200,62200,62100,99
|
|
20240117,093800,188568200,62200,62200,62200,62200,37
|
|
20240117,093700,186266800,62200,62200,62200,62200,76
|
|
20240117,093600,181539600,62200,62100,62200,62100,23
|
|
20240117,093500,180111200,62100,62200,62200,62100,134
|
|
20240117,093400,171788500,62200,62300,62300,62200,92
|
|
20240117,093300,166062100,62500,62500,62500,62400,144
|
|
20240117,093200,157067200,62500,62600,62600,62500,15
|
|
20240117,093100,156128700,62500,62500,62500,62500,124
|
|
20240117,093000,148378700,62500,62600,62600,62500,152
|
|
20240117,092900,138878500,62600,62600,62600,62600,75
|
|
20240117,092800,134183500,62600,62600,62600,62500,61
|
|
20240117,092700,130365900,62600,62600,62600,62600,56
|
|
20240117,092600,126860300,62600,62600,62600,62600,2
|
|
20240117,092500,126735100,62700,62700,62700,62700,33
|
|
20240117,092400,124666000,62600,62600,62600,62600,0
|
|
20240117,092300,124666000,62600,62600,62600,62600,0
|
|
20240117,092200,124666000,62600,62700,62700,62600,64
|
|
20240117,092100,120659100,62700,62700,62700,62700,32
|
|
20240117,092000,118652700,62600,62600,62600,62600,103
|
|
20240117,091900,112204900,62600,62700,62700,62600,10
|
|
20240117,091800,111578000,62700,62600,62700,62600,55
|
|
20240117,091700,108134800,62600,62600,62600,62600,2
|
|
20240117,091600,108009600,62500,62600,62600,62500,110
|
|
20240117,091500,101134200,62600,62500,62600,62500,25
|
|
20240117,091400,99569400,62800,62800,62800,62500,153
|
|
20240117,091300,89995800,62800,62800,62800,62700,43
|
|
20240117,091200,87295700,62900,62900,62900,62900,10
|
|
20240117,091100,86666700,62900,63000,63000,62900,105
|
|
20240117,091000,80056800,63100,63000,63200,63000,71
|
|
20240117,090900,75583500,63000,63000,63000,62900,249
|
|
20240117,090800,59920600,63000,63000,63000,62900,12
|
|
20240117,090700,59164800,63000,63500,63500,63000,713
|
|
20240117,090600,14179700,63500,63500,63500,63500,2
|
|
20240117,090500,14052700,63600,63600,63600,63600,1
|
|
20240117,090400,13989100,63600,63600,63600,63600,3
|
|
20240117,090300,13798300,63600,64000,64000,63600,147
|
|
20240117,090200,4420400,63700,63700,63700,63700,4
|
|
20240117,090100,4165600,63600,63600,63600,63600,2
|
|
20240117,090000,4038400,63100,63100,63100,63100,64
|