675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,201200,675542000,61200,61200,61200,61200,183
|
|
20240118,201100,675542000,61200,61200,61200,61200,0
|
|
20240118,201000,675542000,61200,61200,61200,61200,0
|
|
20240118,200900,675542000,61200,61200,61200,61200,0
|
|
20240118,200800,675542000,61200,61200,61200,61200,0
|
|
20240118,200700,675542000,61200,61200,61200,61200,0
|
|
20240118,200600,675542000,61200,61200,61200,61200,0
|
|
20240118,200500,675542000,61200,61200,61200,61200,0
|
|
20240118,200400,675542000,61200,61200,61200,61200,0
|
|
20240118,200300,675542000,61200,61200,61200,61200,0
|
|
20240118,200200,675542000,61200,61200,61200,61200,0
|
|
20240118,200100,675542000,61200,61200,61200,61200,0
|
|
20240118,200000,675542000,61200,61200,61200,61200,0
|
|
20240118,195900,675542000,61200,61200,61200,61200,0
|
|
20240118,195800,675542000,61200,61200,61200,61200,0
|
|
20240118,195700,675542000,61200,61200,61200,61200,0
|
|
20240118,195600,675542000,61200,61200,61200,61200,0
|
|
20240118,195500,675542000,61200,61200,61200,61200,0
|
|
20240118,195400,675542000,61200,61200,61200,61200,0
|
|
20240118,195300,675542000,61200,61200,61200,61200,0
|
|
20240118,195200,675542000,61200,61200,61200,61200,0
|
|
20240118,195100,675542000,61200,61200,61200,61200,0
|
|
20240118,195000,675542000,61200,61200,61200,61200,0
|
|
20240118,194900,675542000,61200,61200,61200,61200,0
|
|
20240118,194800,675542000,61200,61200,61200,61200,0
|
|
20240118,194700,675542000,61200,61200,61200,61200,0
|
|
20240118,194600,675542000,61200,61200,61200,61200,0
|
|
20240118,194500,675542000,61200,61200,61200,61200,0
|
|
20240118,194400,675542000,61200,61200,61200,61200,0
|
|
20240118,194300,675542000,61200,61200,61200,61200,0
|
|
20240118,194200,675542000,61200,61200,61200,61200,183
|
|
20240118,194100,675542000,61200,61200,61200,61200,0
|
|
20240118,194000,675542000,61200,61200,61200,61200,0
|
|
20240118,193900,675542000,61200,61200,61200,61200,0
|
|
20240118,193800,675542000,61200,61200,61200,61200,0
|
|
20240118,193700,675542000,61200,61200,61200,61200,0
|
|
20240118,193600,675542000,61200,61200,61200,61200,0
|
|
20240118,193500,675542000,61200,61200,61200,61200,0
|
|
20240118,193400,675542000,61200,61200,61200,61200,0
|
|
20240118,193300,675542000,61200,61200,61200,61200,0
|
|
20240118,193200,675542000,61200,61200,61200,61200,0
|
|
20240118,193100,675542000,61200,61200,61200,61200,0
|
|
20240118,193000,675542000,61200,61200,61200,61200,0
|
|
20240118,192900,675542000,61200,61200,61200,61200,0
|
|
20240118,192800,675542000,61200,61200,61200,61200,0
|
|
20240118,192700,675542000,61200,61200,61200,61200,0
|
|
20240118,192600,675542000,61200,61200,61200,61200,0
|
|
20240118,192500,675542000,61200,61200,61200,61200,0
|
|
20240118,192400,675542000,61200,61200,61200,61200,0
|
|
20240118,192300,675542000,61200,61200,61200,61200,0
|
|
20240118,192200,675542000,61200,61200,61200,61200,0
|
|
20240118,192100,675542000,61200,61200,61200,61200,0
|
|
20240118,192000,675542000,61200,61200,61200,61200,0
|
|
20240118,191900,675542000,61200,61200,61200,61200,0
|
|
20240118,191800,675542000,61200,61200,61200,61200,0
|
|
20240118,191700,675542000,61200,61200,61200,61200,0
|
|
20240118,191600,675542000,61200,61200,61200,61200,0
|
|
20240118,191500,675542000,61200,61200,61200,61200,0
|
|
20240118,191400,675542000,61200,61200,61200,61200,0
|
|
20240118,191300,675542000,61200,61200,61200,61200,0
|
|
20240118,191200,675542000,61200,61200,61200,61200,183
|
|
20240118,191100,675542000,61200,61200,61200,61200,0
|
|
20240118,191000,675542000,61200,61200,61200,61200,0
|
|
20240118,190900,675542000,61200,61200,61200,61200,0
|
|
20240118,190800,675542000,61200,61200,61200,61200,0
|
|
20240118,190700,675542000,61200,61200,61200,61200,0
|
|
20240118,190600,675542000,61200,61200,61200,61200,0
|
|
20240118,190500,675542000,61200,61200,61200,61200,0
|
|
20240118,190400,675542000,61200,61200,61200,61200,0
|
|
20240118,190300,675542000,61200,61200,61200,61200,0
|
|
20240118,190200,675542000,61200,61200,61200,61200,0
|
|
20240118,190100,675542000,61200,61200,61200,61200,0
|
|
20240118,190000,675542000,61200,61200,61200,61200,0
|
|
20240118,185900,675542000,61200,61200,61200,61200,0
|
|
20240118,185800,675542000,61200,61200,61200,61200,0
|
|
20240118,185700,675542000,61200,61200,61200,61200,0
|
|
20240118,185600,675542000,61200,61200,61200,61200,0
|
|
20240118,185500,675542000,61200,61200,61200,61200,0
|
|
20240118,185400,675542000,61200,61200,61200,61200,0
|
|
20240118,185300,675542000,61200,61200,61200,61200,0
|
|
20240118,185200,675542000,61200,61200,61200,61200,0
|
|
20240118,185100,675542000,61200,61200,61200,61200,0
|
|
20240118,185000,675542000,61200,61200,61200,61200,0
|
|
20240118,184900,675542000,61200,61200,61200,61200,0
|
|
20240118,184800,675542000,61200,61200,61200,61200,0
|
|
20240118,184700,675542000,61200,61200,61200,61200,0
|
|
20240118,184600,675542000,61200,61200,61200,61200,0
|
|
20240118,184500,675542000,61200,61200,61200,61200,0
|
|
20240118,184400,675542000,61200,61200,61200,61200,0
|
|
20240118,184300,675542000,61200,61200,61200,61200,0
|
|
20240118,184200,675542000,61200,61200,61200,61200,183
|
|
20240118,184100,675542000,61200,61200,61200,61200,0
|
|
20240118,184000,675542000,61200,61200,61200,61200,0
|
|
20240118,183900,675542000,61200,61200,61200,61200,0
|
|
20240118,183800,675542000,61200,61200,61200,61200,0
|
|
20240118,183700,675542000,61200,61200,61200,61200,0
|
|
20240118,183600,675542000,61200,61200,61200,61200,0
|
|
20240118,183500,675542000,61200,61200,61200,61200,0
|
|
20240118,183400,675542000,61200,61200,61200,61200,0
|
|
20240118,183300,675542000,61200,61200,61200,61200,0
|
|
20240118,183200,675542000,61200,61200,61200,61200,0
|
|
20240118,183100,675542000,61200,61200,61200,61200,0
|
|
20240118,183000,675542000,61200,61200,61200,61200,0
|
|
20240118,182900,675542000,61200,61200,61200,61200,0
|
|
20240118,182800,675542000,61200,61200,61200,61200,0
|
|
20240118,182700,675542000,61200,61200,61200,61200,0
|
|
20240118,182600,675542000,61200,61200,61200,61200,0
|
|
20240118,182500,675542000,61200,61200,61200,61200,0
|
|
20240118,182400,675542000,61200,61200,61200,61200,0
|
|
20240118,182300,675542000,61200,61200,61200,61200,0
|
|
20240118,182200,675542000,61200,61200,61200,61200,0
|
|
20240118,182100,675542000,61200,61200,61200,61200,0
|
|
20240118,182000,675542000,61200,61200,61200,61200,0
|
|
20240118,181900,675542000,61200,61200,61200,61200,0
|
|
20240118,181800,675542000,61200,61200,61200,61200,0
|
|
20240118,181700,675542000,61200,61200,61200,61200,0
|
|
20240118,181600,675542000,61200,61200,61200,61200,0
|
|
20240118,181500,675542000,61200,61200,61200,61200,0
|
|
20240118,181400,675542000,61200,61200,61200,61200,0
|
|
20240118,181300,675542000,61200,61200,61200,61200,0
|
|
20240118,181200,675542000,61200,61200,61200,61200,183
|
|
20240118,181100,675542000,61200,61200,61200,61200,0
|
|
20240118,181000,675542000,61200,61200,61200,61200,0
|
|
20240118,180900,675542000,61200,61200,61200,61200,0
|
|
20240118,180800,675542000,61200,61200,61200,61200,0
|
|
20240118,180700,675542000,61200,61200,61200,61200,0
|
|
20240118,180600,675542000,61200,61200,61200,61200,0
|
|
20240118,180500,675542000,61200,61200,61200,61200,0
|
|
20240118,180400,675542000,61200,61200,61200,61200,0
|
|
20240118,180300,675542000,61200,61200,61200,61200,0
|
|
20240118,180200,675542000,61200,61200,61200,61200,0
|
|
20240118,180100,675542000,61200,61200,61200,61200,0
|
|
20240118,180000,675542000,61200,61200,61200,61200,0
|
|
20240118,175900,675542000,61200,61200,61200,61200,0
|
|
20240118,175800,675542000,61200,61200,61200,61200,0
|
|
20240118,175700,675542000,61200,61200,61200,61200,0
|
|
20240118,175600,675542000,61200,61200,61200,61200,0
|
|
20240118,175500,675542000,61200,61200,61200,61200,0
|
|
20240118,175400,675542000,61200,61200,61200,61200,0
|
|
20240118,175300,675542000,61200,61200,61200,61200,0
|
|
20240118,175200,675542000,61200,61200,61200,61200,0
|
|
20240118,175100,675542000,61200,61200,61200,61200,0
|
|
20240118,175000,675542000,61200,61200,61200,61200,0
|
|
20240118,174900,675542000,61200,61200,61200,61200,0
|
|
20240118,174800,675542000,61200,61200,61200,61200,0
|
|
20240118,174700,675542000,61200,61200,61200,61200,0
|
|
20240118,174600,675542000,61200,61200,61200,61200,0
|
|
20240118,174500,675542000,61200,61200,61200,61200,0
|
|
20240118,174400,675542000,61200,61200,61200,61200,0
|
|
20240118,174300,675542000,61200,61200,61200,61200,0
|
|
20240118,174200,675542000,61200,61200,61200,61200,183
|
|
20240118,174100,675542000,61200,61200,61200,61200,0
|
|
20240118,174000,675542000,61200,61200,61200,61200,0
|
|
20240118,173900,675542000,61200,61200,61200,61200,0
|
|
20240118,173800,675542000,61200,61200,61200,61200,0
|
|
20240118,173700,675542000,61200,61200,61200,61200,0
|
|
20240118,173600,675542000,61200,61200,61200,61200,0
|
|
20240118,173500,675542000,61200,61200,61200,61200,0
|
|
20240118,173400,675542000,61200,61200,61200,61200,0
|
|
20240118,173300,675542000,61200,61200,61200,61200,0
|
|
20240118,173200,675542000,61200,61200,61200,61200,0
|
|
20240118,173100,675542000,61200,61200,61200,61200,0
|
|
20240118,173000,675542000,61200,61200,61200,61200,0
|
|
20240118,172900,675542000,61200,61200,61200,61200,0
|
|
20240118,172800,675542000,61200,61200,61200,61200,0
|
|
20240118,172700,675542000,61200,61200,61200,61200,0
|
|
20240118,172600,675542000,61200,61200,61200,61200,0
|
|
20240118,172500,675542000,61200,61200,61200,61200,0
|
|
20240118,172400,675542000,61200,61200,61200,61200,0
|
|
20240118,172300,675542000,61200,61200,61200,61200,0
|
|
20240118,172200,675542000,61200,61200,61200,61200,0
|
|
20240118,172100,675542000,61200,61200,61200,61200,0
|
|
20240118,172000,675542000,61200,61200,61200,61200,0
|
|
20240118,171900,675542000,61200,61200,61200,61200,0
|
|
20240118,171800,675542000,61200,61200,61200,61200,0
|
|
20240118,171700,675542000,61200,61200,61200,61200,0
|
|
20240118,171600,675542000,61200,61200,61200,61200,0
|
|
20240118,171500,675542000,61200,61200,61200,61200,0
|
|
20240118,171400,675542000,61200,61200,61200,61200,0
|
|
20240118,171300,675542000,61200,61200,61200,61200,0
|
|
20240118,171200,675542000,61200,61200,61200,61200,183
|
|
20240118,171100,675542000,61200,61200,61200,61200,0
|
|
20240118,171000,675542000,61200,61200,61200,61200,0
|
|
20240118,170900,675542000,61200,61200,61200,61200,0
|
|
20240118,170800,675542000,61200,61200,61200,61200,0
|
|
20240118,170700,675542000,61200,61200,61200,61200,0
|
|
20240118,170600,675542000,61200,61200,61200,61200,0
|
|
20240118,170500,675542000,61200,61200,61200,61200,0
|
|
20240118,170400,675542000,61200,61200,61200,61200,0
|
|
20240118,170300,675542000,61200,61200,61200,61200,0
|
|
20240118,170200,675542000,61200,61200,61200,61200,0
|
|
20240118,170100,675542000,61200,61200,61200,61200,0
|
|
20240118,170000,675542000,61200,61200,61200,61200,0
|
|
20240118,165900,675542000,61200,61200,61200,61200,0
|
|
20240118,165800,675542000,61200,61200,61200,61200,0
|
|
20240118,165700,675542000,61200,61200,61200,61200,0
|
|
20240118,165600,675542000,61200,61200,61200,61200,0
|
|
20240118,165500,675542000,61200,61200,61200,61200,0
|
|
20240118,165400,675542000,61200,61200,61200,61200,0
|
|
20240118,165300,675542000,61200,61200,61200,61200,0
|
|
20240118,165200,675542000,61200,61200,61200,61200,0
|
|
20240118,165100,675542000,61200,61200,61200,61200,0
|
|
20240118,165000,675542000,61200,61200,61200,61200,0
|
|
20240118,164900,675542000,61200,61200,61200,61200,0
|
|
20240118,164800,675542000,61200,61200,61200,61200,0
|
|
20240118,164700,675542000,61200,61200,61200,61200,0
|
|
20240118,164600,675542000,61200,61200,61200,61200,0
|
|
20240118,164500,675542000,61200,61200,61200,61200,0
|
|
20240118,164400,675542000,61200,61200,61200,61200,0
|
|
20240118,164300,675542000,61200,61200,61200,61200,0
|
|
20240118,164200,675542000,61200,61200,61200,61200,183
|
|
20240118,164100,675542000,61200,61200,61200,61200,0
|
|
20240118,164000,675542000,61200,61200,61200,61200,0
|
|
20240118,163900,675542000,61200,61200,61200,61200,0
|
|
20240118,163800,675542000,61200,61200,61200,61200,0
|
|
20240118,163700,675542000,61200,61200,61200,61200,0
|
|
20240118,163600,675542000,61200,61200,61200,61200,0
|
|
20240118,163500,675542000,61200,61200,61200,61200,0
|
|
20240118,163400,675542000,61200,61200,61200,61200,0
|
|
20240118,163300,675542000,61200,61200,61200,61200,0
|
|
20240118,163200,675542000,61200,61200,61200,61200,0
|
|
20240118,163100,675542000,61200,61200,61200,61200,0
|
|
20240118,163000,675542000,61200,61200,61200,61200,0
|
|
20240118,162900,675542000,61200,61200,61200,61200,0
|
|
20240118,162800,675542000,61200,61200,61200,61200,0
|
|
20240118,162700,675542000,61200,61200,61200,61200,0
|
|
20240118,162600,675542000,61200,61200,61200,61200,0
|
|
20240118,162500,675542000,61200,61200,61200,61200,0
|
|
20240118,162400,675542000,61200,61200,61200,61200,0
|
|
20240118,162300,675542000,61200,61200,61200,61200,0
|
|
20240118,162200,675542000,61200,61200,61200,61200,0
|
|
20240118,162100,675542000,61200,61200,61200,61200,0
|
|
20240118,162000,675542000,61200,61200,61200,61200,0
|
|
20240118,161900,675542000,61200,61200,61200,61200,0
|
|
20240118,161800,675542000,61200,61200,61200,61200,0
|
|
20240118,161700,675542000,61200,61200,61200,61200,0
|
|
20240118,161600,675542000,61200,61200,61200,61200,0
|
|
20240118,161500,675542000,61200,61200,61200,61200,0
|
|
20240118,161400,675542000,61200,61200,61200,61200,0
|
|
20240118,161300,675542000,61200,61200,61200,61200,0
|
|
20240118,161200,675542000,61200,61200,61200,61200,183
|
|
20240118,161100,675542000,61200,61200,61200,61200,0
|
|
20240118,161000,675542000,61200,61200,61200,61200,0
|
|
20240118,160900,675542000,61200,61200,61200,61200,0
|
|
20240118,160800,675542000,61200,61200,61200,61200,0
|
|
20240118,160700,675542000,61200,61200,61200,61200,0
|
|
20240118,160600,675542000,61200,61200,61200,61200,0
|
|
20240118,160500,675542000,61200,61200,61200,61200,0
|
|
20240118,160400,675542000,61200,61200,61200,61200,0
|
|
20240118,160300,675542000,61200,61200,61200,61200,0
|
|
20240118,160200,675542000,61200,61200,61200,61200,0
|
|
20240118,160100,675542000,61200,61200,61200,61200,0
|
|
20240118,160000,675542000,61200,61200,61200,61200,0
|
|
20240118,155900,675542000,61200,61200,61200,61200,0
|
|
20240118,155800,675542000,61200,61200,61200,61200,0
|
|
20240118,155700,675542000,61200,61200,61200,61200,0
|
|
20240118,155600,675542000,61200,61200,61200,61200,0
|
|
20240118,155500,675542000,61200,61200,61200,61200,0
|
|
20240118,155400,675542000,61200,61200,61200,61200,0
|
|
20240118,155300,675542000,61200,61200,61200,61200,0
|
|
20240118,155200,675542000,61200,61200,61200,61200,0
|
|
20240118,155100,675542000,61200,61200,61200,61200,0
|
|
20240118,155000,675542000,61200,61200,61200,61200,0
|
|
20240118,154900,675542000,61200,61200,61200,61200,0
|
|
20240118,154800,675542000,61200,61200,61200,61200,0
|
|
20240118,154700,675542000,61200,61200,61200,61200,0
|
|
20240118,154600,675542000,61200,61200,61200,61200,0
|
|
20240118,154500,675542000,61200,61200,61200,61200,0
|
|
20240118,154400,675542000,61200,61200,61200,61200,0
|
|
20240118,154300,675542000,61200,61200,61200,61200,0
|
|
20240118,154200,675542000,61200,61200,61200,61200,183
|
|
20240118,154100,675542000,61200,61200,61200,61200,0
|
|
20240118,154000,675542000,61200,61200,61200,61200,0
|
|
20240118,153900,675542000,61200,61200,61200,61200,0
|
|
20240118,153800,675542000,61200,61200,61200,61200,0
|
|
20240118,153700,675542000,61200,61200,61200,61200,0
|
|
20240118,153600,675542000,61200,61200,61200,61200,0
|
|
20240118,153500,675542000,61200,61200,61200,61200,0
|
|
20240118,153400,675542000,61200,61200,61200,61200,0
|
|
20240118,153300,675542000,61200,61200,61200,61200,0
|
|
20240118,153200,675542000,61200,61200,61200,61200,0
|
|
20240118,153100,675542000,61200,61200,61200,61200,0
|
|
20240118,153000,675542000,61200,61200,61200,61200,183
|
|
20240118,152900,664342400,61000,61000,61000,61000,0
|
|
20240118,152800,664342400,61000,61000,61000,61000,0
|
|
20240118,152700,664342400,61000,61000,61000,61000,0
|
|
20240118,152600,664342400,61000,61000,61000,61000,0
|
|
20240118,152500,664342400,61000,61000,61000,61000,0
|
|
20240118,152400,664342400,61000,61000,61000,61000,0
|
|
20240118,152300,664342400,61000,61000,61000,61000,0
|
|
20240118,152200,664342400,61000,61000,61000,61000,0
|
|
20240118,152100,664342400,61000,61000,61000,61000,0
|
|
20240118,152000,664342400,61000,61000,61000,61000,0
|
|
20240118,151900,664342400,61000,60800,61000,60800,40
|
|
20240118,151800,661905400,60800,60800,60900,60800,27
|
|
20240118,151700,660262300,60800,60800,60800,60800,41
|
|
20240118,151600,657769500,60800,60800,60800,60800,4
|
|
20240118,151500,657526300,60800,60800,60800,60800,2
|
|
20240118,151400,657404700,60800,60800,60800,60800,4
|
|
20240118,151300,657161500,60800,60800,60800,60800,52
|
|
20240118,151200,653999900,60800,60800,60800,60800,0
|
|
20240118,151100,653999900,60800,60800,60800,60800,1
|
|
20240118,151000,653939100,60700,60700,60800,60700,112
|
|
20240118,150900,647136700,60800,60800,60800,60800,0
|
|
20240118,150800,647136700,60800,60800,60800,60800,0
|
|
20240118,150700,647136700,60800,60800,60800,60800,3
|
|
20240118,150600,646954300,60700,60700,60700,60700,2
|
|
20240118,150500,646832900,60700,60700,60700,60700,2
|
|
20240118,150400,646711500,60700,60700,60700,60700,205
|
|
20240118,150300,634268000,60700,60700,60700,60700,0
|
|
20240118,150200,634268000,60700,60700,60700,60700,1
|
|
20240118,150100,634207300,60700,60700,60700,60700,0
|
|
20240118,150000,634207300,60700,60700,60700,60700,0
|
|
20240118,145900,634207300,60700,60700,60700,60700,0
|
|
20240118,145800,634207300,60700,60600,60700,60600,85
|
|
20240118,145700,629052000,60600,60600,60600,60600,6
|
|
20240118,145600,628688400,60600,60500,60600,60500,11
|
|
20240118,145500,628022800,60500,60600,60600,60500,84
|
|
20240118,145400,622940700,60500,60500,60500,60500,0
|
|
20240118,145300,622940700,60500,60500,60500,60500,0
|
|
20240118,145200,622940700,60500,60500,60500,60500,30
|
|
20240118,145100,621125700,60500,60500,60500,60500,0
|
|
20240118,145000,621125700,60500,60500,60500,60500,0
|
|
20240118,144900,621125700,60500,60600,60600,60500,55
|
|
20240118,144800,617798100,60500,60500,60500,60500,0
|
|
20240118,144700,617798100,60500,60600,60600,60500,3
|
|
20240118,144600,617616500,60500,60500,60500,60500,0
|
|
20240118,144500,617616500,60500,60500,60500,60500,0
|
|
20240118,144400,617616500,60500,60500,60500,60500,0
|
|
20240118,144300,617616500,60500,60700,60700,60500,51
|
|
20240118,144200,614530800,60600,60600,60600,60600,37
|
|
20240118,144100,612288600,60500,60500,60500,60500,0
|
|
20240118,144000,612288600,60500,60500,60500,60500,0
|
|
20240118,143900,612288600,60500,60500,60500,60500,0
|
|
20240118,143800,612288600,60500,60500,60500,60500,20
|
|
20240118,143700,611078600,60700,60700,60700,60700,274
|
|
20240118,143600,594446800,60700,60500,60700,60500,70
|
|
20240118,143500,590201800,60500,60500,60500,60500,0
|
|
20240118,143400,590201800,60500,60500,60500,60500,0
|
|
20240118,143300,590201800,60500,60500,60500,60500,100
|
|
20240118,143200,584151800,60500,60600,60600,60500,77
|
|
20240118,143100,579491100,60600,60600,60600,60600,10
|
|
20240118,143000,578885100,60600,60600,60600,60600,0
|
|
20240118,142900,578885100,60600,60600,60600,60600,2
|
|
20240118,142800,578763900,60600,60600,60600,60600,0
|
|
20240118,142700,578763900,60600,60600,60600,60600,0
|
|
20240118,142600,578763900,60600,60600,60600,60600,5
|
|
20240118,142500,578460900,60700,60700,60700,60700,31
|
|
20240118,142400,576579200,60600,60600,60600,60600,55
|
|
20240118,142300,573246200,60600,60600,60600,60600,0
|
|
20240118,142200,573246200,60600,60600,60600,60600,9
|
|
20240118,142100,572700800,60600,60600,60600,60600,10
|
|
20240118,142000,572094800,60600,60600,60600,60600,11
|
|
20240118,141900,571428200,60600,60600,60600,60600,3
|
|
20240118,141800,571246400,60600,60600,60600,60600,0
|
|
20240118,141700,571246400,60600,60600,60600,60600,0
|
|
20240118,141600,571246400,60600,60600,60600,60600,0
|
|
20240118,141500,571246400,60600,60700,60700,60600,63
|
|
20240118,141400,567428400,60600,60600,60600,60600,103
|
|
20240118,141300,561186600,60700,60700,60700,60700,49
|
|
20240118,141200,558212300,60700,60700,60700,60700,0
|
|
20240118,141100,558212300,60700,60600,60700,60600,70
|
|
20240118,141000,553963400,60700,60700,60700,60700,0
|
|
20240118,140900,553963400,60700,60600,60700,60500,100
|
|
20240118,140800,547911300,60600,60600,60600,60600,100
|
|
20240118,140700,541851300,60700,60700,60700,60700,77
|
|
20240118,140600,537177400,60700,60700,60700,60700,5
|
|
20240118,140500,536873900,60700,60700,60700,60700,0
|
|
20240118,140400,536873900,60700,60700,60700,60700,0
|
|
20240118,140300,536873900,60700,60700,60700,60700,10
|
|
20240118,140200,536266900,60700,60700,60700,60700,21
|
|
20240118,140100,534992200,60700,60700,60700,60700,0
|
|
20240118,140000,534992200,60700,60700,60700,60700,9
|
|
20240118,135900,534445900,60700,60700,60700,60700,1
|
|
20240118,135800,534385200,60700,60700,60700,60700,2
|
|
20240118,135700,534263800,60600,60600,60600,60600,69
|
|
20240118,135600,530082400,60600,60600,60600,60600,47
|
|
20240118,135500,527234200,60600,60600,60600,60600,88
|
|
20240118,135400,521901400,60700,60700,60700,60700,7
|
|
20240118,135300,521476500,60700,60700,60700,60700,17
|
|
20240118,135200,520444600,60700,60700,60700,60700,6
|
|
20240118,135100,520080400,60700,60700,60700,60700,57
|
|
20240118,135000,516620500,60800,60800,60800,60800,0
|
|
20240118,134900,516620500,60800,60700,60800,60700,139
|
|
20240118,134800,508181200,60800,60800,60800,60800,0
|
|
20240118,134700,508181200,60800,60800,60800,60800,0
|
|
20240118,134600,508181200,60800,61000,61000,60800,234
|
|
20240118,134500,493946900,61000,61000,61000,61000,0
|
|
20240118,134400,493946900,61000,61000,61000,61000,5
|
|
20240118,134300,493641900,61000,61000,61000,61000,0
|
|
20240118,134200,493641900,61000,61000,61000,60900,105
|
|
20240118,134100,487246100,61000,61000,61000,61000,0
|
|
20240118,134000,487246100,61000,61000,61000,61000,16
|
|
20240118,133900,486270100,61000,61000,61000,61000,5
|
|
20240118,133800,485965100,61000,61000,61000,61000,6
|
|
20240118,133700,485599100,61000,61000,61000,61000,203
|
|
20240118,133600,473216100,61100,61100,61100,61100,8
|
|
20240118,133500,472727300,61000,61000,61000,61000,0
|
|
20240118,133400,472727300,61000,61000,61000,61000,1
|
|
20240118,133300,472666300,61100,61100,61100,61100,1
|
|
20240118,133200,472605200,61100,61100,61100,61100,2
|
|
20240118,133100,472483000,61100,61100,61100,61100,2
|
|
20240118,133000,472360800,61000,61000,61000,61000,0
|
|
20240118,132900,472360800,61000,61000,61000,61000,0
|
|
20240118,132800,472360800,61000,61000,61000,61000,20
|
|
20240118,132700,471140800,61000,61000,61000,61000,300
|
|
20240118,132600,452840800,61200,61000,61200,61000,4
|
|
20240118,132500,452596400,61000,61000,61000,61000,0
|
|
20240118,132400,452596400,61000,61100,61100,61000,5
|
|
20240118,132300,452291300,61000,61000,61000,61000,0
|
|
20240118,132200,452291300,61000,61200,61200,61000,37
|
|
20240118,132100,450033900,61200,61200,61200,61200,1
|
|
20240118,132000,449972700,61200,61100,61200,61100,235
|
|
20240118,131900,435613200,61200,61200,61200,61200,1
|
|
20240118,131800,435552000,61300,61200,61300,61200,5
|
|
20240118,131700,435245900,61200,61200,61200,61200,1
|
|
20240118,131600,435184700,61200,61200,61200,61200,20
|
|
20240118,131500,433960700,61300,61300,61300,61300,0
|
|
20240118,131400,433960700,61300,61300,61300,61300,0
|
|
20240118,131300,433960700,61300,61300,61300,61300,0
|
|
20240118,131200,433960700,61300,61300,61300,61300,0
|
|
20240118,131100,433960700,61300,61300,61300,61300,0
|
|
20240118,131000,433960700,61300,61300,61300,61300,1
|
|
20240118,130900,433899400,61300,61200,61300,61200,181
|
|
20240118,130800,422822000,61200,61200,61200,61200,1
|
|
20240118,130700,422760800,61200,61200,61200,61200,0
|
|
20240118,130600,422760800,61200,61200,61200,61200,0
|
|
20240118,130500,422760800,61200,61200,61200,61200,0
|
|
20240118,130400,422760800,61200,61200,61200,61200,0
|
|
20240118,130300,422760800,61200,61200,61200,61200,0
|
|
20240118,130200,422760800,61200,61200,61200,61200,0
|
|
20240118,130100,422760800,61200,61200,61200,61200,0
|
|
20240118,130000,422760800,61200,61200,61200,61200,6
|
|
20240118,125900,422393600,61200,61200,61200,61200,0
|
|
20240118,125800,422393600,61200,61200,61200,61200,2
|
|
20240118,125700,422271200,61200,61200,61200,61200,0
|
|
20240118,125600,422271200,61200,61200,61200,61200,1
|
|
20240118,125500,422210000,61200,61200,61200,61200,11
|
|
20240118,125400,421536800,61300,61300,61300,61300,0
|
|
20240118,125300,421536800,61300,61300,61300,61300,0
|
|
20240118,125200,421536800,61300,61300,61300,61300,50
|
|
20240118,125100,418471800,61300,61300,61300,61300,0
|
|
20240118,125000,418471800,61300,61300,61300,61300,19
|
|
20240118,124900,417307100,61300,61300,61300,61300,0
|
|
20240118,124800,417307100,61300,61300,61300,61300,0
|
|
20240118,124700,417307100,61300,61300,61300,61300,0
|
|
20240118,124600,417307100,61300,61300,61300,61300,0
|
|
20240118,124500,417307100,61300,61300,61300,61300,0
|
|
20240118,124400,417307100,61300,61300,61300,61300,0
|
|
20240118,124300,417307100,61300,61300,61300,61300,0
|
|
20240118,124200,417307100,61300,61300,61300,61300,2
|
|
20240118,124100,417184500,61300,61300,61300,61300,0
|
|
20240118,124000,417184500,61300,61300,61300,61300,0
|
|
20240118,123900,417184500,61300,61300,61300,61300,34
|
|
20240118,123800,415100300,61300,61300,61300,61300,49
|
|
20240118,123700,412096600,61200,61200,61200,61200,0
|
|
20240118,123600,412096600,61200,61200,61200,61200,0
|
|
20240118,123500,412096600,61200,61200,61200,61200,0
|
|
20240118,123400,412096600,61200,61200,61200,61200,0
|
|
20240118,123300,412096600,61200,61200,61200,61200,0
|
|
20240118,123200,412096600,61200,61200,61200,61200,30
|
|
20240118,123100,410260600,61200,61200,61200,61200,0
|
|
20240118,123000,410260600,61200,61200,61200,61200,0
|
|
20240118,122900,410260600,61200,61200,61200,61200,0
|
|
20240118,122800,410260600,61200,61200,61200,61200,0
|
|
20240118,122700,410260600,61200,61200,61200,61200,0
|
|
20240118,122600,410260600,61200,61200,61200,61200,1
|
|
20240118,122500,410199400,61300,61300,61300,61300,10
|
|
20240118,122400,409586400,61300,61300,61300,61300,0
|
|
20240118,122300,409586400,61300,61300,61300,61300,2
|
|
20240118,122200,409463800,61300,61300,61300,61300,0
|
|
20240118,122100,409463800,61300,61300,61300,61300,0
|
|
20240118,122000,409463800,61300,61300,61300,61300,0
|
|
20240118,121900,409463800,61300,61300,61300,61300,0
|
|
20240118,121800,409463800,61300,61300,61300,61300,0
|
|
20240118,121700,409463800,61300,61300,61300,61300,0
|
|
20240118,121600,409463800,61300,61100,61300,61100,10
|
|
20240118,121500,408852400,61300,61300,61300,61300,0
|
|
20240118,121400,408852400,61300,61300,61300,61300,0
|
|
20240118,121300,408852400,61300,61100,61300,61100,20
|
|
20240118,121200,407627400,61100,61100,61100,61100,6
|
|
20240118,121100,407260800,61300,61300,61300,61300,0
|
|
20240118,121000,407260800,61300,61300,61300,61300,0
|
|
20240118,120900,407260800,61300,61300,61300,61300,10
|
|
20240118,120800,406647800,61300,61300,61300,61300,0
|
|
20240118,120700,406647800,61300,61300,61300,61300,0
|
|
20240118,120600,406647800,61300,61300,61300,61300,5
|
|
20240118,120500,406341300,61100,61100,61100,61100,0
|
|
20240118,120400,406341300,61100,61100,61100,61100,9
|
|
20240118,120300,405791400,61100,61100,61100,61100,42
|
|
20240118,120200,403225200,61000,61000,61000,61000,85
|
|
20240118,120100,398040200,61000,61000,61000,61000,0
|
|
20240118,120000,398040200,61000,61100,61100,61000,53
|
|
20240118,115900,394802200,61100,61100,61100,61100,0
|
|
20240118,115800,394802200,61100,61100,61100,61100,1
|
|
20240118,115700,394741100,61100,61100,61100,61100,20
|
|
20240118,115600,393519100,61100,61100,61100,61100,301
|
|
20240118,115500,375128000,61200,61300,61300,61200,45
|
|
20240118,115400,372373800,61300,61300,61300,61300,35
|
|
20240118,115300,370228300,61300,61300,61300,61300,0
|
|
20240118,115200,370228300,61300,61300,61300,61300,1
|
|
20240118,115100,370167000,61400,61400,61400,61400,1
|
|
20240118,115000,370105600,61300,61300,61300,61300,0
|
|
20240118,114900,370105600,61300,61400,61400,61300,21
|
|
20240118,114800,368817800,61400,61400,61400,61400,17
|
|
20240118,114700,367774000,61400,61400,61400,61400,0
|
|
20240118,114600,367774000,61400,61400,61400,61400,2
|
|
20240118,114500,367651200,61500,61500,61500,61500,0
|
|
20240118,114400,367651200,61500,61500,61500,61500,0
|
|
20240118,114300,367651200,61500,61500,61500,61500,10
|
|
20240118,114200,367036200,61500,61500,61500,61500,0
|
|
20240118,114100,367036200,61500,61500,61500,61500,0
|
|
20240118,114000,367036200,61500,61500,61500,61500,6
|
|
20240118,113900,366667200,61500,61500,61500,61500,0
|
|
20240118,113800,366667200,61500,61500,61500,61500,0
|
|
20240118,113700,366667200,61500,61500,61500,61500,0
|
|
20240118,113600,366667200,61500,61500,61500,61500,0
|
|
20240118,113500,366667200,61500,61500,61500,61500,0
|
|
20240118,113400,366667200,61500,61500,61500,61500,20
|
|
20240118,113300,365437200,61200,61300,61300,61200,100
|
|
20240118,113200,359312500,61300,61300,61300,61300,0
|
|
20240118,113100,359312500,61300,61300,61300,61300,1
|
|
20240118,113000,359251200,61400,61400,61400,61400,0
|
|
20240118,112900,359251200,61400,61400,61400,61400,0
|
|
20240118,112800,359251200,61400,61400,61400,61400,20
|
|
20240118,112700,358023200,61400,61400,61400,61400,22
|
|
20240118,112600,356672400,61400,61400,61400,61400,22
|
|
20240118,112500,355321600,61400,61400,61400,61400,5
|
|
20240118,112400,355014600,61400,61400,61400,61400,20
|
|
20240118,112300,353786600,61400,61400,61400,61400,0
|
|
20240118,112200,353786600,61400,61400,61400,61400,25
|
|
20240118,112100,352251600,61400,61400,61400,61400,0
|
|
20240118,112000,352251600,61400,61400,61400,61400,0
|
|
20240118,111900,352251600,61400,61400,61400,61400,5
|
|
20240118,111800,351944600,61400,61400,61400,61400,1
|
|
20240118,111700,351883200,61400,61400,61400,61400,1
|
|
20240118,111600,351821800,61300,61300,61300,61300,0
|
|
20240118,111500,351821800,61300,61300,61300,61300,50
|
|
20240118,111400,348756800,61300,61300,61300,61300,3
|
|
20240118,111300,348572900,61300,61300,61300,61300,0
|
|
20240118,111200,348572900,61300,61300,61300,61300,0
|
|
20240118,111100,348572900,61300,61300,61300,61300,0
|
|
20240118,111000,348572900,61300,61300,61300,61300,119
|
|
20240118,110900,341278200,61400,61400,61400,61400,2
|
|
20240118,110800,341155400,61400,61400,61400,61400,0
|
|
20240118,110700,341155400,61400,61400,61400,61400,8
|
|
20240118,110600,340664200,61400,61400,61400,61400,2
|
|
20240118,110500,340541400,61400,61400,61400,61400,0
|
|
20240118,110400,340541400,61400,61400,61400,61400,99
|
|
20240118,110300,334462800,61300,61300,61300,61300,0
|
|
20240118,110200,334462800,61300,61300,61300,61300,0
|
|
20240118,110100,334462800,61300,61400,61400,61300,70
|
|
20240118,110000,330171700,61400,61400,61400,61400,6
|
|
20240118,105900,329803300,61400,61400,61400,61400,0
|
|
20240118,105800,329803300,61400,61400,61400,61400,4
|
|
20240118,105700,329557700,61400,61400,61400,61400,8
|
|
20240118,105600,329066500,61500,61500,61500,61500,0
|
|
20240118,105500,329066500,61500,61500,61500,61500,0
|
|
20240118,105400,329066500,61500,61500,61500,61500,0
|
|
20240118,105300,329066500,61500,61500,61500,61500,0
|
|
20240118,105200,329066500,61500,61500,61500,61500,0
|
|
20240118,105100,329066500,61500,61500,61500,61500,0
|
|
20240118,105000,329066500,61500,61500,61500,61500,2
|
|
20240118,104900,328943500,61500,61500,61500,61500,0
|
|
20240118,104800,328943500,61500,61500,61500,61500,0
|
|
20240118,104700,328943500,61500,61600,61600,61500,5
|
|
20240118,104600,328635900,61500,61500,61500,61500,4
|
|
20240118,104500,328389900,61500,61500,61500,61500,0
|
|
20240118,104400,328389900,61500,61500,61500,61500,46
|
|
20240118,104300,325560900,61500,61500,61500,61500,0
|
|
20240118,104200,325560900,61500,61500,61500,61500,35
|
|
20240118,104100,323408400,61500,61500,61500,61500,12
|
|
20240118,104000,322670400,61500,61500,61500,61500,0
|
|
20240118,103900,322670400,61500,61500,61500,61500,1
|
|
20240118,103800,322608900,61300,61300,61300,61300,0
|
|
20240118,103700,322608900,61300,61500,61500,61300,100
|
|
20240118,103600,316466100,61500,61600,61600,61500,4
|
|
20240118,103500,316220000,61600,61600,61600,61600,7
|
|
20240118,103400,315788800,61600,61600,61600,61600,1
|
|
20240118,103300,315727200,61600,61600,61600,61600,0
|
|
20240118,103200,315727200,61600,61600,61600,61600,8
|
|
20240118,103100,315234400,61600,61600,61600,61600,65
|
|
20240118,103000,311230400,61600,61700,61700,61600,120
|
|
20240118,102900,303833300,61700,61700,61700,61700,0
|
|
20240118,102800,303833300,61700,61700,61700,61700,17
|
|
20240118,102700,302784400,61700,61700,61700,61700,0
|
|
20240118,102600,302784400,61700,61700,61700,61700,0
|
|
20240118,102500,302784400,61700,61700,61700,61700,0
|
|
20240118,102400,302784400,61700,61700,61700,61700,100
|
|
20240118,102300,296614400,61700,61700,61700,61700,9
|
|
20240118,102200,296059100,61500,61600,61600,61500,37
|
|
20240118,102100,293780500,61600,61700,61700,61600,31
|
|
20240118,102000,291870800,61700,61700,61700,61700,0
|
|
20240118,101900,291870800,61700,61700,61700,61700,0
|
|
20240118,101800,291870800,61700,61700,61700,61700,5
|
|
20240118,101700,291562300,61700,61700,61700,61700,0
|
|
20240118,101600,291562300,61700,61700,61700,61700,1
|
|
20240118,101500,291500600,61700,61700,61700,61700,3
|
|
20240118,101400,291315500,61700,61800,61800,61700,129
|
|
20240118,101300,283350900,61800,61800,61800,61800,1
|
|
20240118,101200,283289100,61800,61900,61900,61800,21
|
|
20240118,101100,281989800,61900,61900,61900,61900,0
|
|
20240118,101000,281989800,61900,61900,61900,61900,4
|
|
20240118,100900,281742200,61900,61900,61900,61900,6
|
|
20240118,100800,281370800,61900,61900,61900,61900,5
|
|
20240118,100700,281061300,61800,61800,61800,61800,34
|
|
20240118,100600,278960100,61800,61800,61800,61800,54
|
|
20240118,100500,275622900,62000,61800,62000,61800,18
|
|
20240118,100400,274509900,61900,61900,61900,61900,77
|
|
20240118,100300,269743600,61800,61800,61800,61800,1
|
|
20240118,100200,269681800,61800,61800,61800,61800,48
|
|
20240118,100100,266715400,61800,61800,61800,61800,19
|
|
20240118,100000,265541200,61700,61600,61700,61600,472
|
|
20240118,095900,236454200,61600,61500,61600,61500,3
|
|
20240118,095800,236269600,61600,61600,61600,61600,38
|
|
20240118,095700,233928800,61600,61600,61600,61600,20
|
|
20240118,095600,232696800,61600,61600,61600,61600,1
|
|
20240118,095500,232635200,61500,61500,61500,61500,41
|
|
20240118,095400,230113700,61600,61600,61600,61600,11
|
|
20240118,095300,229436100,61600,61600,61600,61600,5
|
|
20240118,095200,229128100,61600,61600,61600,61600,2
|
|
20240118,095100,229004900,61600,61600,61600,61600,17
|
|
20240118,095000,227957700,61600,61600,61600,61600,17
|
|
20240118,094900,226910500,61500,61500,61500,61500,20
|
|
20240118,094800,225680500,61500,61500,61500,61500,76
|
|
20240118,094700,221006500,61500,61600,61600,61500,5
|
|
20240118,094600,220698700,61500,61500,61500,61500,46
|
|
20240118,094500,217869700,61500,61500,61500,61500,0
|
|
20240118,094400,217869700,61500,61600,61600,61500,13
|
|
20240118,094300,217069900,61500,61500,61500,61500,5
|
|
20240118,094200,216762400,61500,61500,61500,61500,14
|
|
20240118,094100,215901400,61500,61500,61500,61500,104
|
|
20240118,094000,209505400,61500,61500,61500,61500,21
|
|
20240118,093900,208213900,61500,61500,61500,61500,1
|
|
20240118,093800,208152400,61500,61500,61500,61500,2
|
|
20240118,093700,208029400,61400,61400,61500,61400,96
|
|
20240118,093600,202134900,61400,61300,61400,61300,17
|
|
20240118,093500,201091600,61000,61000,61000,61000,10
|
|
20240118,093400,200481600,61000,61000,61000,61000,0
|
|
20240118,093300,200481600,61000,61000,61000,61000,5
|
|
20240118,093200,200176600,60800,60800,60800,60800,0
|
|
20240118,093100,200176600,60800,61100,61100,60800,159
|
|
20240118,093000,190503400,61300,61300,61300,61300,3
|
|
20240118,092900,190319500,61300,61300,61300,61300,10
|
|
20240118,092800,189706500,61300,61300,61300,61300,0
|
|
20240118,092700,189706500,61300,61300,61300,61300,0
|
|
20240118,092600,189706500,61300,61300,61300,61300,32
|
|
20240118,092500,187744900,61300,61000,61300,61000,598
|
|
20240118,092400,151248200,60600,60600,60600,60600,0
|
|
20240118,092300,151248200,60600,60700,60700,60600,106
|
|
20240118,092200,144823100,60700,60900,60900,60700,635
|
|
20240118,092100,106155100,60900,60900,60900,60900,150
|
|
20240118,092000,97020100,60900,61000,61000,60900,98
|
|
20240118,091900,91050800,61000,61000,61000,61000,190
|
|
20240118,091800,79460800,61000,61000,61000,61000,50
|
|
20240118,091700,76410800,61000,60700,61000,60700,92
|
|
20240118,091600,70826100,61000,61000,61000,61000,10
|
|
20240118,091500,70216100,61000,61000,61000,61000,4
|
|
20240118,091400,69972100,61000,61000,61000,61000,1
|
|
20240118,091300,69911100,61100,61100,61100,61100,51
|
|
20240118,091200,66795000,61100,61100,61100,61100,2
|
|
20240118,091100,66672800,61100,60600,61100,60600,2
|
|
20240118,091000,66551100,60500,60600,61100,60500,25
|
|
20240118,090900,65036400,60500,60400,60500,60300,414
|
|
20240118,090800,40002200,60500,61000,61000,60500,57
|
|
20240118,090700,36548000,60800,61300,61300,60800,240
|
|
20240118,090600,21895200,61300,61300,61300,61300,0
|
|
20240118,090500,21895200,61300,61300,61300,61300,2
|
|
20240118,090400,21772600,61800,61800,61800,61800,2
|
|
20240118,090300,21649000,61200,61200,61200,61200,36
|
|
20240118,090200,19445800,61200,61200,61200,61200,26
|
|
20240118,090100,17854600,61200,61500,62400,61200,113
|
|
20240118,090000,10932100,61100,60600,61100,60600,179
|