614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201100,1170730600,31900,31900,31900,31900,377
|
|
20240102,201000,1170730600,31900,31900,31900,31900,0
|
|
20240102,200900,1170730600,31900,31900,31900,31900,0
|
|
20240102,200800,1170730600,31900,31900,31900,31900,0
|
|
20240102,200700,1170730600,31900,31900,31900,31900,0
|
|
20240102,200600,1170730600,31900,31900,31900,31900,0
|
|
20240102,200500,1170730600,31900,31900,31900,31900,0
|
|
20240102,200400,1170730600,31900,31900,31900,31900,0
|
|
20240102,200300,1170730600,31900,31900,31900,31900,0
|
|
20240102,200200,1170730600,31900,31900,31900,31900,0
|
|
20240102,200100,1170730600,31900,31900,31900,31900,0
|
|
20240102,200000,1170730600,31900,31900,31900,31900,0
|
|
20240102,195900,1170730600,31900,31900,31900,31900,0
|
|
20240102,195800,1170730600,31900,31900,31900,31900,0
|
|
20240102,195700,1170730600,31900,31900,31900,31900,0
|
|
20240102,195600,1170730600,31900,31900,31900,31900,0
|
|
20240102,195500,1170730600,31900,31900,31900,31900,0
|
|
20240102,195400,1170730600,31900,31900,31900,31900,0
|
|
20240102,195300,1170730600,31900,31900,31900,31900,0
|
|
20240102,195200,1170730600,31900,31900,31900,31900,0
|
|
20240102,195100,1170730600,31900,31900,31900,31900,0
|
|
20240102,195000,1170730600,31900,31900,31900,31900,0
|
|
20240102,194900,1170730600,31900,31900,31900,31900,0
|
|
20240102,194800,1170730600,31900,31900,31900,31900,0
|
|
20240102,194700,1170730600,31900,31900,31900,31900,0
|
|
20240102,194600,1170730600,31900,31900,31900,31900,0
|
|
20240102,194500,1170730600,31900,31900,31900,31900,0
|
|
20240102,194400,1170730600,31900,31900,31900,31900,0
|
|
20240102,194300,1170730600,31900,31900,31900,31900,0
|
|
20240102,194200,1170730600,31900,31900,31900,31900,0
|
|
20240102,194100,1170730600,31900,31900,31900,31900,377
|
|
20240102,194000,1170730600,31900,31900,31900,31900,0
|
|
20240102,193900,1170730600,31900,31900,31900,31900,0
|
|
20240102,193800,1170730600,31900,31900,31900,31900,0
|
|
20240102,193700,1170730600,31900,31900,31900,31900,0
|
|
20240102,193600,1170730600,31900,31900,31900,31900,0
|
|
20240102,193500,1170730600,31900,31900,31900,31900,0
|
|
20240102,193400,1170730600,31900,31900,31900,31900,0
|
|
20240102,193300,1170730600,31900,31900,31900,31900,0
|
|
20240102,193200,1170730600,31900,31900,31900,31900,0
|
|
20240102,193100,1170730600,31900,31900,31900,31900,0
|
|
20240102,193000,1170730600,31900,31900,31900,31900,0
|
|
20240102,192900,1170730600,31900,31900,31900,31900,0
|
|
20240102,192800,1170730600,31900,31900,31900,31900,0
|
|
20240102,192700,1170730600,31900,31900,31900,31900,0
|
|
20240102,192600,1170730600,31900,31900,31900,31900,0
|
|
20240102,192500,1170730600,31900,31900,31900,31900,0
|
|
20240102,192400,1170730600,31900,31900,31900,31900,0
|
|
20240102,192300,1170730600,31900,31900,31900,31900,0
|
|
20240102,192200,1170730600,31900,31900,31900,31900,0
|
|
20240102,192100,1170730600,31900,31900,31900,31900,0
|
|
20240102,192000,1170730600,31900,31900,31900,31900,0
|
|
20240102,191900,1170730600,31900,31900,31900,31900,0
|
|
20240102,191800,1170730600,31900,31900,31900,31900,0
|
|
20240102,191700,1170730600,31900,31900,31900,31900,0
|
|
20240102,191600,1170730600,31900,31900,31900,31900,0
|
|
20240102,191500,1170730600,31900,31900,31900,31900,0
|
|
20240102,191400,1170730600,31900,31900,31900,31900,0
|
|
20240102,191300,1170730600,31900,31900,31900,31900,0
|
|
20240102,191200,1170730600,31900,31900,31900,31900,0
|
|
20240102,191100,1170730600,31900,31900,31900,31900,377
|
|
20240102,191000,1170730600,31900,31900,31900,31900,0
|
|
20240102,190900,1170730600,31900,31900,31900,31900,0
|
|
20240102,190800,1170730600,31900,31900,31900,31900,0
|
|
20240102,190700,1170730600,31900,31900,31900,31900,0
|
|
20240102,190600,1170730600,31900,31900,31900,31900,0
|
|
20240102,190500,1170730600,31900,31900,31900,31900,0
|
|
20240102,190400,1170730600,31900,31900,31900,31900,0
|
|
20240102,190300,1170730600,31900,31900,31900,31900,0
|
|
20240102,190200,1170730600,31900,31900,31900,31900,0
|
|
20240102,190100,1170730600,31900,31900,31900,31900,0
|
|
20240102,190000,1170730600,31900,31900,31900,31900,0
|
|
20240102,185900,1170730600,31900,31900,31900,31900,0
|
|
20240102,185800,1170730600,31900,31900,31900,31900,0
|
|
20240102,185700,1170730600,31900,31900,31900,31900,0
|
|
20240102,185600,1170730600,31900,31900,31900,31900,0
|
|
20240102,185500,1170730600,31900,31900,31900,31900,0
|
|
20240102,185400,1170730600,31900,31900,31900,31900,0
|
|
20240102,185300,1170730600,31900,31900,31900,31900,0
|
|
20240102,185200,1170730600,31900,31900,31900,31900,0
|
|
20240102,185100,1170730600,31900,31900,31900,31900,0
|
|
20240102,185000,1170730600,31900,31900,31900,31900,0
|
|
20240102,184900,1170730600,31900,31900,31900,31900,0
|
|
20240102,184800,1170730600,31900,31900,31900,31900,0
|
|
20240102,184700,1170730600,31900,31900,31900,31900,0
|
|
20240102,184600,1170730600,31900,31900,31900,31900,0
|
|
20240102,184500,1170730600,31900,31900,31900,31900,0
|
|
20240102,184400,1170730600,31900,31900,31900,31900,0
|
|
20240102,184300,1170730600,31900,31900,31900,31900,0
|
|
20240102,184200,1170730600,31900,31900,31900,31900,0
|
|
20240102,184100,1170730600,31900,31900,31900,31900,377
|
|
20240102,184000,1170730600,31900,31900,31900,31900,0
|
|
20240102,183900,1170730600,31900,31900,31900,31900,0
|
|
20240102,183800,1170730600,31900,31900,31900,31900,0
|
|
20240102,183700,1170730600,31900,31900,31900,31900,0
|
|
20240102,183600,1170730600,31900,31900,31900,31900,0
|
|
20240102,183500,1170730600,31900,31900,31900,31900,0
|
|
20240102,183400,1170730600,31900,31900,31900,31900,0
|
|
20240102,183300,1170730600,31900,31900,31900,31900,0
|
|
20240102,183200,1170730600,31900,31900,31900,31900,0
|
|
20240102,183100,1170730600,31900,31900,31900,31900,0
|
|
20240102,183000,1170730600,31900,31900,31900,31900,0
|
|
20240102,182900,1170730600,31900,31900,31900,31900,0
|
|
20240102,182800,1170730600,31900,31900,31900,31900,0
|
|
20240102,182700,1170730600,31900,31900,31900,31900,0
|
|
20240102,182600,1170730600,31900,31900,31900,31900,0
|
|
20240102,182500,1170730600,31900,31900,31900,31900,0
|
|
20240102,182400,1170730600,31900,31900,31900,31900,0
|
|
20240102,182300,1170730600,31900,31900,31900,31900,0
|
|
20240102,182200,1170730600,31900,31900,31900,31900,0
|
|
20240102,182100,1170730600,31900,31900,31900,31900,0
|
|
20240102,182000,1170730600,31900,31900,31900,31900,0
|
|
20240102,181900,1170730600,31900,31900,31900,31900,0
|
|
20240102,181800,1170730600,31900,31900,31900,31900,0
|
|
20240102,181700,1170730600,31900,31900,31900,31900,0
|
|
20240102,181600,1170730600,31900,31900,31900,31900,0
|
|
20240102,181500,1170730600,31900,31900,31900,31900,0
|
|
20240102,181400,1170730600,31900,31900,31900,31900,0
|
|
20240102,181300,1170730600,31900,31900,31900,31900,0
|
|
20240102,181200,1170730600,31900,31900,31900,31900,0
|
|
20240102,181100,1170730600,31900,31900,31900,31900,377
|
|
20240102,181000,1170730600,31900,31900,31900,31900,0
|
|
20240102,180900,1170730600,31900,31900,31900,31900,0
|
|
20240102,180800,1170730600,31900,31900,31900,31900,0
|
|
20240102,180700,1170730600,31900,31900,31900,31900,0
|
|
20240102,180600,1170730600,31900,31900,31900,31900,0
|
|
20240102,180500,1170730600,31900,31900,31900,31900,0
|
|
20240102,180400,1170730600,31900,31900,31900,31900,0
|
|
20240102,180300,1170730600,31900,31900,31900,31900,0
|
|
20240102,180200,1170730600,31900,31900,31900,31900,0
|
|
20240102,180100,1170730600,31900,31900,31900,31900,0
|
|
20240102,180000,1170730600,31900,31900,31900,31900,0
|
|
20240102,175900,1170730600,31900,31900,31900,31900,0
|
|
20240102,175800,1170730600,31900,31900,31900,31900,0
|
|
20240102,175700,1170730600,31900,31900,31900,31900,0
|
|
20240102,175600,1170730600,31900,31900,31900,31900,0
|
|
20240102,175500,1170730600,31900,31900,31900,31900,0
|
|
20240102,175400,1170730600,31900,31900,31900,31900,0
|
|
20240102,175300,1170730600,31900,31900,31900,31900,0
|
|
20240102,175200,1170730600,31900,31900,31900,31900,0
|
|
20240102,175100,1170730600,31900,31900,31900,31900,0
|
|
20240102,175000,1170730600,31900,31900,31900,31900,0
|
|
20240102,174900,1170730600,31900,31900,31900,31900,0
|
|
20240102,174800,1170730600,31900,31900,31900,31900,0
|
|
20240102,174700,1170730600,31900,31900,31900,31900,0
|
|
20240102,174600,1170730600,31900,31900,31900,31900,0
|
|
20240102,174500,1170730600,31900,31900,31900,31900,0
|
|
20240102,174400,1170730600,31900,31900,31900,31900,0
|
|
20240102,174300,1170730600,31900,31900,31900,31900,0
|
|
20240102,174200,1170730600,31900,31900,31900,31900,0
|
|
20240102,174100,1170730600,31900,31900,31900,31900,377
|
|
20240102,174000,1170730600,31900,31900,31900,31900,0
|
|
20240102,173900,1170730600,31900,31900,31900,31900,0
|
|
20240102,173800,1170730600,31900,31900,31900,31900,0
|
|
20240102,173700,1170730600,31900,31900,31900,31900,0
|
|
20240102,173600,1170730600,31900,31900,31900,31900,0
|
|
20240102,173500,1170730600,31900,31900,31900,31900,0
|
|
20240102,173400,1170730600,31900,31900,31900,31900,0
|
|
20240102,173300,1170730600,31900,31900,31900,31900,0
|
|
20240102,173200,1170730600,31900,31900,31900,31900,0
|
|
20240102,173100,1170730600,31900,31900,31900,31900,0
|
|
20240102,173000,1170730600,31900,31900,31900,31900,0
|
|
20240102,172900,1170730600,31900,31900,31900,31900,0
|
|
20240102,172800,1170730600,31900,31900,31900,31900,0
|
|
20240102,172700,1170730600,31900,31900,31900,31900,0
|
|
20240102,172600,1170730600,31900,31900,31900,31900,0
|
|
20240102,172500,1170730600,31900,31900,31900,31900,0
|
|
20240102,172400,1170730600,31900,31900,31900,31900,0
|
|
20240102,172300,1170730600,31900,31900,31900,31900,0
|
|
20240102,172200,1170730600,31900,31900,31900,31900,0
|
|
20240102,172100,1170730600,31900,31900,31900,31900,0
|
|
20240102,172000,1170730600,31900,31900,31900,31900,0
|
|
20240102,171900,1170730600,31900,31900,31900,31900,0
|
|
20240102,171800,1170730600,31900,31900,31900,31900,0
|
|
20240102,171700,1170730600,31900,31900,31900,31900,0
|
|
20240102,171600,1170730600,31900,31900,31900,31900,0
|
|
20240102,171500,1170730600,31900,31900,31900,31900,0
|
|
20240102,171400,1170730600,31900,31900,31900,31900,0
|
|
20240102,171300,1170730600,31900,31900,31900,31900,0
|
|
20240102,171200,1170730600,31900,31900,31900,31900,0
|
|
20240102,171100,1170730600,31900,31900,31900,31900,377
|
|
20240102,171000,1170730600,31900,31900,31900,31900,0
|
|
20240102,170900,1170730600,31900,31900,31900,31900,0
|
|
20240102,170800,1170730600,31900,31900,31900,31900,0
|
|
20240102,170700,1170730600,31900,31900,31900,31900,0
|
|
20240102,170600,1170730600,31900,31900,31900,31900,0
|
|
20240102,170500,1170730600,31900,31900,31900,31900,0
|
|
20240102,170400,1170730600,31900,31900,31900,31900,0
|
|
20240102,170300,1170730600,31900,31900,31900,31900,0
|
|
20240102,170200,1170730600,31900,31900,31900,31900,0
|
|
20240102,170100,1170730600,31900,31900,31900,31900,0
|
|
20240102,170000,1170730600,31900,31900,31900,31900,0
|
|
20240102,165900,1170730600,31900,31900,31900,31900,0
|
|
20240102,165800,1170730600,31900,31900,31900,31900,0
|
|
20240102,165700,1170730600,31900,31900,31900,31900,0
|
|
20240102,165600,1170730600,31900,31900,31900,31900,0
|
|
20240102,165500,1170730600,31900,31900,31900,31900,0
|
|
20240102,165400,1170730600,31900,31900,31900,31900,0
|
|
20240102,165300,1170730600,31900,31900,31900,31900,0
|
|
20240102,165200,1170730600,31900,31900,31900,31900,0
|
|
20240102,165100,1170730600,31900,31900,31900,31900,0
|
|
20240102,165000,1170730600,31900,31900,31900,31900,0
|
|
20240102,164900,1170730600,31900,31900,31900,31900,0
|
|
20240102,164800,1170730600,31900,31900,31900,31900,0
|
|
20240102,164700,1170730600,31900,31900,31900,31900,0
|
|
20240102,164600,1170730600,31900,31900,31900,31900,0
|
|
20240102,164500,1170730600,31900,31900,31900,31900,0
|
|
20240102,164400,1170730600,31900,31900,31900,31900,0
|
|
20240102,164300,1170730600,31900,31900,31900,31900,0
|
|
20240102,164200,1170730600,31900,31900,31900,31900,0
|
|
20240102,164100,1170730600,31900,31900,31900,31900,377
|
|
20240102,164000,1170730600,31900,31900,31900,31900,0
|
|
20240102,163900,1170730600,31900,31900,31900,31900,0
|
|
20240102,163800,1170730600,31900,31900,31900,31900,0
|
|
20240102,163700,1170730600,31900,31900,31900,31900,0
|
|
20240102,163600,1170730600,31900,31900,31900,31900,0
|
|
20240102,163500,1170730600,31900,31900,31900,31900,0
|
|
20240102,163400,1170730600,31900,31900,31900,31900,0
|
|
20240102,163300,1170730600,31900,31900,31900,31900,0
|
|
20240102,163200,1170730600,31900,31900,31900,31900,0
|
|
20240102,163100,1170730600,31900,31900,31900,31900,0
|
|
20240102,163000,1170730600,31900,31900,31900,31900,0
|
|
20240102,162900,1170730600,31900,31900,31900,31900,0
|
|
20240102,162800,1170730600,31900,31900,31900,31900,0
|
|
20240102,162700,1170730600,31900,31900,31900,31900,0
|
|
20240102,162600,1170730600,31900,31900,31900,31900,0
|
|
20240102,162500,1170730600,31900,31900,31900,31900,0
|
|
20240102,162400,1170730600,31900,31900,31900,31900,0
|
|
20240102,162300,1170730600,31900,31900,31900,31900,0
|
|
20240102,162200,1170730600,31900,31900,31900,31900,0
|
|
20240102,162100,1170730600,31900,31900,31900,31900,0
|
|
20240102,162000,1170730600,31900,31900,31900,31900,0
|
|
20240102,161900,1170730600,31900,31900,31900,31900,0
|
|
20240102,161800,1170730600,31900,31900,31900,31900,0
|
|
20240102,161700,1170730600,31900,31900,31900,31900,0
|
|
20240102,161600,1170730600,31900,31900,31900,31900,0
|
|
20240102,161500,1170730600,31900,31900,31900,31900,0
|
|
20240102,161400,1170730600,31900,31900,31900,31900,0
|
|
20240102,161300,1170730600,31900,31900,31900,31900,0
|
|
20240102,161200,1170730600,31900,31900,31900,31900,0
|
|
20240102,161100,1170730600,31900,31900,31900,31900,377
|
|
20240102,161000,1170730600,31900,31900,31900,31900,0
|
|
20240102,160900,1170730600,31900,31900,31900,31900,0
|
|
20240102,160800,1170730600,31900,31900,31900,31900,0
|
|
20240102,160700,1170730600,31900,31900,31900,31900,0
|
|
20240102,160600,1170730600,31900,31900,31900,31900,0
|
|
20240102,160500,1170730600,31900,31900,31900,31900,0
|
|
20240102,160400,1170730600,31900,31900,31900,31900,0
|
|
20240102,160300,1170730600,31900,31900,31900,31900,0
|
|
20240102,160200,1170730600,31900,31900,31900,31900,0
|
|
20240102,160100,1170730600,31900,31900,31900,31900,0
|
|
20240102,160000,1170730600,31900,31900,31900,31900,0
|
|
20240102,155900,1170730600,31900,31900,31900,31900,0
|
|
20240102,155800,1170730600,31900,31900,31900,31900,0
|
|
20240102,155700,1170730600,31900,31900,31900,31900,0
|
|
20240102,155600,1170730600,31900,31900,31900,31900,0
|
|
20240102,155500,1170730600,31900,31900,31900,31900,0
|
|
20240102,155400,1170730600,31900,31900,31900,31900,0
|
|
20240102,155300,1170730600,31900,31900,31900,31900,0
|
|
20240102,155200,1170730600,31900,31900,31900,31900,0
|
|
20240102,155100,1170730600,31900,31900,31900,31900,0
|
|
20240102,155000,1170730600,31900,31900,31900,31900,0
|
|
20240102,154900,1170730600,31900,31900,31900,31900,0
|
|
20240102,154800,1170730600,31900,31900,31900,31900,0
|
|
20240102,154700,1170730600,31900,31900,31900,31900,0
|
|
20240102,154600,1170730600,31900,31900,31900,31900,0
|
|
20240102,154500,1170730600,31900,31900,31900,31900,0
|
|
20240102,154400,1170730600,31900,31900,31900,31900,0
|
|
20240102,154300,1170730600,31900,31900,31900,31900,0
|
|
20240102,154200,1170730600,31900,31900,31900,31900,0
|
|
20240102,154100,1170730600,31900,31900,31900,31900,377
|
|
20240102,154000,1170730600,31900,31900,31900,31900,0
|
|
20240102,153900,1170730600,31900,31900,31900,31900,0
|
|
20240102,153800,1170730600,31900,31900,31900,31900,0
|
|
20240102,153700,1170730600,31900,31900,31900,31900,0
|
|
20240102,153600,1170730600,31900,31900,31900,31900,0
|
|
20240102,153500,1170730600,31900,31900,31900,31900,0
|
|
20240102,153400,1170730600,31900,31900,31900,31900,0
|
|
20240102,153300,1170730600,31900,31900,31900,31900,0
|
|
20240102,153200,1170730600,31900,31900,31900,31900,0
|
|
20240102,153100,1170730600,31900,31900,31900,31900,0
|
|
20240102,153000,1170730600,31900,31900,31900,31900,377
|
|
20240102,152900,1158704300,31850,31850,31850,31850,0
|
|
20240102,152800,1158704300,31850,31850,31850,31850,0
|
|
20240102,152700,1158704300,31850,31850,31850,31850,0
|
|
20240102,152600,1158704300,31850,31850,31850,31850,0
|
|
20240102,152500,1158704300,31850,31850,31850,31850,0
|
|
20240102,152400,1158704300,31850,31850,31850,31850,0
|
|
20240102,152300,1158704300,31850,31850,31850,31850,0
|
|
20240102,152200,1158704300,31850,31850,31850,31850,0
|
|
20240102,152100,1158704300,31850,31850,31850,31850,0
|
|
20240102,152000,1158704300,31850,31850,31850,31850,0
|
|
20240102,151900,1158704300,31850,31850,31900,31850,27
|
|
20240102,151800,1157844300,31850,31850,31850,31850,2
|
|
20240102,151700,1157780600,31850,31900,32000,31850,46
|
|
20240102,151600,1156314000,31850,31950,31950,31850,9
|
|
20240102,151500,1156027050,31850,31850,32000,31850,21
|
|
20240102,151400,1155355950,31800,31850,32000,31800,61
|
|
20240102,151300,1153411800,31800,31800,31950,31800,38
|
|
20240102,151200,1152200600,31800,31800,31800,31800,234
|
|
20240102,151100,1144759400,31950,31850,31950,31800,50
|
|
20240102,151000,1143166200,31900,31800,31900,31800,23
|
|
20240102,150900,1142432950,31800,31850,31900,31800,218
|
|
20240102,150800,1135499650,31800,31800,31800,31800,33
|
|
20240102,150700,1134450250,31800,31750,31850,31750,18
|
|
20240102,150600,1133877400,31750,31800,31800,31750,261
|
|
20240102,150500,1125577800,31800,31800,31850,31800,82
|
|
20240102,150400,1122969450,31800,31850,31850,31800,274
|
|
20240102,150300,1114242750,31850,31850,31900,31850,21
|
|
20240102,150200,1113573250,31900,31900,31900,31900,41
|
|
20240102,150100,1112265350,31900,31950,31950,31900,21
|
|
20240102,150000,1111594750,31900,31950,31950,31900,6
|
|
20240102,145900,1111403250,31950,31900,31950,31900,55
|
|
20240102,145800,1109648050,31900,31850,31950,31850,129
|
|
20240102,145700,1105527900,31850,31900,31900,31850,21
|
|
20240102,145600,1104858350,31950,31900,31950,31850,254
|
|
20240102,145500,1096755600,31950,31900,31950,31900,29
|
|
20240102,145400,1095829650,31900,31900,31950,31900,23
|
|
20240102,145300,1095095400,31900,31900,31950,31900,59
|
|
20240102,145200,1093212350,31900,31900,31900,31900,14
|
|
20240102,145100,1092765750,31950,31900,31950,31900,25
|
|
20240102,145000,1091967600,31900,31900,31950,31900,24
|
|
20240102,144900,1091201400,31900,31900,32000,31900,22
|
|
20240102,144800,1090498250,31900,31900,31950,31900,18
|
|
20240102,144700,1089923550,31900,31900,31900,31900,87
|
|
20240102,144600,1087148250,31900,31900,31950,31900,29
|
|
20240102,144500,1086222350,31900,31950,31950,31900,187
|
|
20240102,144400,1080255750,31950,31950,32000,31950,84
|
|
20240102,144300,1077571450,31950,32150,32200,31950,1070
|
|
20240102,144200,1043156550,32050,32000,32050,32000,52
|
|
20240102,144100,1041491900,32000,32000,32050,32000,22
|
|
20240102,144000,1040787400,32000,32050,32050,32000,20
|
|
20240102,143900,1040146900,32000,32000,32050,32000,45
|
|
20240102,143800,1038706850,32000,32000,32050,32000,21
|
|
20240102,143700,1038034350,32000,31950,32000,31950,13
|
|
20240102,143600,1037618450,32050,32050,32100,32000,467
|
|
20240102,143500,1022650350,32050,32000,32050,32000,15
|
|
20240102,143400,1022170050,32000,32000,32000,32000,10
|
|
20240102,143300,1021850050,32050,32050,32100,32000,167
|
|
20240102,143200,1016497100,32050,32000,32100,32000,265
|
|
20240102,143100,1008003450,32000,32000,32000,32000,4
|
|
20240102,143000,1007875450,32050,32000,32150,32000,63
|
|
20240102,142900,1005856700,32000,32000,32050,32000,17
|
|
20240102,142800,1005312150,32000,32050,32150,32000,527
|
|
20240102,142700,988420950,32100,32050,32150,32050,73
|
|
20240102,142600,986077450,32100,32050,32150,32050,16
|
|
20240102,142500,985563600,32050,32050,32100,32050,60
|
|
20240102,142400,983639900,32000,32100,32150,32000,761
|
|
20240102,142300,959224550,32100,32100,32100,32050,17
|
|
20240102,142200,958678900,32100,32050,32100,32050,8
|
|
20240102,142100,958422350,32100,32200,32200,32100,336
|
|
20240102,142000,947635100,32200,32100,32200,32050,421
|
|
20240102,141900,934112400,32100,32100,32150,32100,19
|
|
20240102,141800,933501950,32150,32150,32150,32100,54
|
|
20240102,141700,931767500,32100,32100,32150,32100,146
|
|
20240102,141600,927075300,32100,32100,32150,32100,398
|
|
20240102,141500,914284550,32050,32100,32100,32050,53
|
|
20240102,141400,912585000,32050,32050,32150,32050,12
|
|
20240102,141300,912199550,32100,32050,32150,32050,194
|
|
20240102,141200,905975550,32050,32000,32100,32000,434
|
|
20240102,141100,892044500,32050,32000,32050,32000,12
|
|
20240102,141000,891659950,32000,32000,32000,32000,59
|
|
20240102,140900,889771950,32050,32050,32100,32000,118
|
|
20240102,140800,885985150,32000,32000,32050,32000,17
|
|
20240102,140700,885440500,32000,32050,32050,32000,13
|
|
20240102,140600,885024000,32050,32000,32050,32000,13
|
|
20240102,140500,884607450,32050,32000,32050,32000,20
|
|
20240102,140400,883966650,32050,32050,32050,32050,15
|
|
20240102,140300,883485900,32050,32150,32150,32050,274
|
|
20240102,140200,874689800,32100,32150,32150,32100,3
|
|
20240102,140100,874593450,32150,32150,32150,32100,23
|
|
20240102,140000,873854150,32200,32200,32200,32150,27
|
|
20240102,135900,872984850,32100,32150,32200,32100,36
|
|
20240102,135800,871828400,32200,32200,32200,32200,8
|
|
20240102,135700,871570800,32200,32200,32250,32200,9
|
|
20240102,135600,871280850,32150,32150,32200,32150,16
|
|
20240102,135500,870765800,32150,32150,32150,32100,40
|
|
20240102,135400,869481200,32100,32150,32150,32100,23
|
|
20240102,135300,868741900,32100,32100,32100,32100,3
|
|
20240102,135200,868645600,32150,32150,32150,32150,26
|
|
20240102,135100,867809700,32150,32100,32150,32100,11
|
|
20240102,135000,867456150,32100,32050,32100,32050,78
|
|
20240102,134900,864952450,32050,32100,32150,32050,826
|
|
20240102,134800,838437900,32100,32150,32150,32100,26
|
|
20240102,134700,837602100,32100,32100,32150,32100,19
|
|
20240102,134600,836991600,32150,32150,32200,32150,14
|
|
20240102,134500,836540950,32150,32200,32200,32150,7
|
|
20240102,134400,836315650,32200,32100,32200,32100,15
|
|
20240102,134300,835832850,32100,32200,32250,32100,258
|
|
20240102,134200,827526100,32200,32150,32250,32100,197
|
|
20240102,134100,821183250,32050,32100,32100,32050,9
|
|
20240102,134000,820894450,32150,32150,32150,32100,18
|
|
20240102,133900,820315850,32200,32200,32200,32150,149
|
|
20240102,133800,815518150,32200,32150,32200,32150,17
|
|
20240102,133700,814970900,32150,32250,32250,32150,272
|
|
20240102,133600,806212450,32250,32150,32250,32150,26
|
|
20240102,133500,805374150,32200,32200,32200,32200,9
|
|
20240102,133400,805084350,32250,32100,32250,32100,450
|
|
20240102,133300,790592550,32100,32150,32200,32100,173
|
|
20240102,133200,785022550,32200,32150,32200,32100,45
|
|
20240102,133100,783575250,32150,32100,32200,32050,35
|
|
20240102,133000,782450100,32200,32200,32200,32050,19
|
|
20240102,132900,781838600,32200,32050,32250,32000,2281
|
|
20240102,132800,708397100,32050,32050,32150,32000,18
|
|
20240102,132700,707819750,32050,32000,32100,32000,24
|
|
20240102,132600,707050050,32000,31950,32050,31950,97
|
|
20240102,132500,703945600,31950,32000,32000,31950,13
|
|
20240102,132400,703529700,31950,31900,32050,31900,19
|
|
20240102,132300,702921550,31900,31900,31950,31900,68
|
|
20240102,132200,700751900,31950,31950,32050,31950,665
|
|
20240102,132100,679503650,31950,31950,32050,31950,23
|
|
20240102,132000,678767750,31950,31950,32000,31950,30
|
|
20240102,131900,677808500,31950,32000,32000,31950,21
|
|
20240102,131800,677136750,32000,31900,32100,31900,115
|
|
20240102,131700,673454400,31900,31900,32000,31900,119
|
|
20240102,131600,669651500,31950,31950,31950,31900,9
|
|
20240102,131500,669364100,31950,31950,31950,31950,16
|
|
20240102,131400,668852900,31950,31900,31950,31900,51
|
|
20240102,131300,667225050,31950,31950,31950,31950,16
|
|
20240102,131200,666713850,31950,31950,31950,31950,6
|
|
20240102,131100,666522150,31950,31900,31950,31900,58
|
|
20240102,131000,664670950,31950,31950,31950,31950,11
|
|
20240102,130900,664319500,31950,31950,31950,31950,11
|
|
20240102,130800,663968050,31950,31950,31950,31900,34
|
|
20240102,130700,662883150,31950,31900,31950,31900,186
|
|
20240102,130600,656949100,31850,31900,31900,31850,15
|
|
20240102,130500,656470650,31900,31850,31900,31850,63
|
|
20240102,130400,654462400,31900,31900,31900,31900,0
|
|
20240102,130300,654462400,31900,31900,31900,31900,20
|
|
20240102,130200,653824400,31900,31900,31950,31850,38
|
|
20240102,130100,652612650,31900,31850,31950,31850,32
|
|
20240102,130000,651593050,31900,31900,31900,31900,16
|
|
20240102,125900,651082650,31900,31900,31900,31900,10
|
|
20240102,125800,650763650,31950,31950,31950,31950,14
|
|
20240102,125700,650316350,31900,31850,31900,31850,37
|
|
20240102,125600,649137450,31900,31900,31900,31900,15
|
|
20240102,125500,648658950,31850,31850,31850,31850,1
|
|
20240102,125400,648627100,31900,31900,31900,31900,19
|
|
20240102,125300,648021000,31900,31850,31900,31850,14
|
|
20240102,125200,647574450,31900,31900,31900,31900,23
|
|
20240102,125100,646840750,31900,31900,31900,31900,2
|
|
20240102,125000,646776950,31950,31900,31950,31900,13
|
|
20240102,124900,646361650,31900,31900,31900,31900,11
|
|
20240102,124800,646010750,31850,31900,31900,31850,38
|
|
20240102,124700,644799900,31900,31850,31900,31850,4
|
|
20240102,124600,644672350,31900,31900,31900,31900,9
|
|
20240102,124500,644385250,31900,31900,31950,31900,19
|
|
20240102,124400,643779100,31900,31850,31900,31850,122
|
|
20240102,124300,639892900,31900,31900,31900,31900,0
|
|
20240102,124200,639892900,31900,31950,32000,31900,236
|
|
20240102,124100,632345350,31900,31900,31900,31900,11
|
|
20240102,124000,631994450,31900,31950,31950,31900,15
|
|
20240102,123900,631515350,31950,31950,31950,31900,85
|
|
20240102,123800,628803350,31950,31900,31950,31900,17
|
|
20240102,123700,628260250,31950,31950,31950,31950,15
|
|
20240102,123600,627781000,31900,32000,32000,31900,51
|
|
20240102,123500,626152800,32000,31950,32000,31950,46
|
|
20240102,123400,624681150,31950,31950,31950,31950,121
|
|
20240102,123300,620815200,31900,31950,31950,31900,42
|
|
20240102,123200,619474700,31950,31900,31950,31900,15
|
|
20240102,123100,618995500,31950,31950,31950,31950,11
|
|
20240102,123000,618644050,31900,31950,31950,31900,33
|
|
20240102,122900,617591100,31900,31850,31900,31850,13
|
|
20240102,122800,617176450,31900,31900,31900,31900,16
|
|
20240102,122700,616666050,31900,31950,31950,31900,15
|
|
20240102,122600,616186900,31900,31900,31900,31900,2
|
|
20240102,122500,616123100,31900,31900,31900,31850,29
|
|
20240102,122400,615198100,31950,31900,31950,31900,16
|
|
20240102,122300,614687050,31900,31900,31900,31900,114
|
|
20240102,122200,611050450,31900,31850,31900,31850,38
|
|
20240102,122100,609839650,31900,31900,31900,31900,14
|
|
20240102,122000,609393050,31900,31850,31900,31850,16
|
|
20240102,121900,608882700,31850,31900,31900,31850,41
|
|
20240102,121800,607576200,31900,31900,31900,31900,8
|
|
20240102,121700,607321000,31900,31800,31900,31800,24
|
|
20240102,121600,606556150,31850,31850,31850,31850,15
|
|
20240102,121500,606078400,31900,31850,31900,31850,17
|
|
20240102,121400,605536900,31800,31800,31800,31800,1
|
|
20240102,121300,605505100,31850,31850,31850,31850,12
|
|
20240102,121200,605122900,31850,31850,31850,31850,62
|
|
20240102,121100,603148200,31800,31800,31850,31800,14
|
|
20240102,121000,602702450,31850,31900,31900,31850,15
|
|
20240102,120900,602224050,31900,31850,31900,31850,11
|
|
20240102,120800,601873250,31900,31850,31900,31850,11
|
|
20240102,120700,601522400,31850,31900,31900,31850,13
|
|
20240102,120600,601107900,31950,31900,31950,31900,17
|
|
20240102,120500,600565350,31800,31850,31850,31800,107
|
|
20240102,120400,597162450,31850,31900,31900,31850,22
|
|
20240102,120300,596461600,31950,32000,32000,31850,99
|
|
20240102,120200,593298500,31950,32150,32150,31950,251
|
|
20240102,120100,585272850,32200,32200,32200,32200,0
|
|
20240102,120000,585272850,32200,32200,32200,32200,41
|
|
20240102,115900,583952650,32150,32100,32200,32050,61
|
|
20240102,115800,581992900,32100,32150,32150,32100,50
|
|
20240102,115700,580385900,32150,32150,32150,32150,60
|
|
20240102,115600,578456900,32150,32150,32150,32100,178
|
|
20240102,115500,572737850,32150,32100,32150,32100,43
|
|
20240102,115400,571355450,32150,32100,32150,32100,299
|
|
20240102,115300,561754700,32100,32250,32250,31700,1777
|
|
20240102,115200,505042550,32300,32300,32300,32300,70
|
|
20240102,115100,502781550,32300,32300,32350,32300,80
|
|
20240102,115000,500197250,32350,32300,32350,32250,217
|
|
20240102,114900,493188550,32350,32350,32350,32300,620
|
|
20240102,114800,473134500,32350,32350,32350,32350,55
|
|
20240102,114700,471355250,32300,32300,32300,32250,214
|
|
20240102,114600,464444500,32300,32300,32300,32300,54
|
|
20240102,114500,462700300,32300,32350,32350,32300,176
|
|
20240102,114400,457013350,32300,32300,32350,32300,175
|
|
20240102,114300,451358850,32300,32250,32300,32250,72
|
|
20240102,114200,449033350,32300,32300,32300,32300,78
|
|
20240102,114100,446513950,32300,32300,32300,32250,129
|
|
20240102,114000,442348700,32300,32250,32300,32250,108
|
|
20240102,113900,438864350,32250,32250,32250,32250,79
|
|
20240102,113800,436316600,32250,32250,32250,32200,125
|
|
20240102,113700,432288250,32250,32250,32250,32250,39
|
|
20240102,113600,431030500,32250,32200,32250,32150,62
|
|
20240102,113500,429034000,32100,32150,32200,32100,122
|
|
20240102,113400,425108200,32200,32200,32200,32200,51
|
|
20240102,113300,423466000,32150,32150,32200,32100,72
|
|
20240102,113200,421151450,32150,32150,32200,32150,61
|
|
20240102,113100,419189250,32150,32150,32150,32150,121
|
|
20240102,113000,415299100,32150,32150,32150,32150,56
|
|
20240102,112900,413498700,32150,32100,32150,32100,95
|
|
20240102,112800,410446400,32100,32100,32100,32100,58
|
|
20240102,112700,408584600,32100,32050,32100,32050,122
|
|
20240102,112600,404669800,32100,32050,32100,32050,96
|
|
20240102,112500,401588250,32100,32100,32100,32100,65
|
|
20240102,112400,399501750,32100,32050,32100,32050,97
|
|
20240102,112300,396389550,32100,32050,32100,32050,58
|
|
20240102,112200,394527800,32100,32100,32100,32100,70
|
|
20240102,112100,392280800,32100,32100,32100,32050,107
|
|
20240102,112000,388847500,32100,32050,32100,32050,37
|
|
20240102,111900,387659850,32050,32100,32100,32050,73
|
|
20240102,111800,385316600,32100,32150,32150,32100,172
|
|
20240102,111700,379791950,32150,32150,32150,32150,56
|
|
20240102,111600,377991550,32100,32150,32150,32100,127
|
|
20240102,111500,373913300,32150,32150,32150,32100,90
|
|
20240102,111400,371022250,32150,32100,32150,32100,54
|
|
20240102,111300,369288500,32150,32100,32150,32100,91
|
|
20240102,111200,366365700,32100,31950,32100,31950,530
|
|
20240102,111100,349386550,31950,31900,31950,31900,355
|
|
20240102,111000,338049000,31900,31850,31900,31800,39
|
|
20240102,110900,336806850,31800,31800,31850,31750,143
|
|
20240102,110800,332259750,31800,31800,31800,31750,122
|
|
20240102,110700,328380200,31800,31800,31800,31800,61
|
|
20240102,110600,326440400,31750,31800,31800,31750,147
|
|
20240102,110500,321767200,31800,31800,31800,31800,100
|
|
20240102,110400,318587200,31800,31750,31800,31750,54
|
|
20240102,110300,316870800,31750,31750,31800,31750,76
|
|
20240102,110200,314455550,31800,31750,31800,31750,71
|
|
20240102,110100,312197800,31800,31750,31800,31750,49
|
|
20240102,110000,310639700,31750,31800,31850,31750,100
|
|
20240102,105900,307460750,31800,31800,31800,31750,38
|
|
20240102,105800,306252400,31800,31750,31800,31750,74
|
|
20240102,105700,303901250,31800,31800,31800,31800,70
|
|
20240102,105600,301675250,31800,31800,31800,31800,74
|
|
20240102,105500,299322050,31750,31800,31800,31750,36
|
|
20240102,105400,298178000,31850,31800,31850,31800,75
|
|
20240102,105300,295790150,31850,31800,31850,31800,60
|
|
20240102,105200,293880250,31800,31850,31850,31750,60
|
|
20240102,105100,291972350,31800,31850,31850,31800,65
|
|
20240102,105000,289903150,31650,31750,31800,31650,87
|
|
20240102,104900,287141600,31700,31800,31800,31650,45
|
|
20240102,104800,285713300,31850,31800,31850,31800,71
|
|
20240102,104700,283453000,31800,31700,31800,31700,67
|
|
20240102,104600,281325500,31750,31800,31800,31750,44
|
|
20240102,104500,279928450,31800,31800,31800,31650,127
|
|
20240102,104400,275895350,31800,31750,31800,31750,45
|
|
20240102,104300,274465600,31750,31800,31800,31750,70
|
|
20240102,104200,272240850,31750,31850,31850,31750,77
|
|
20240102,104100,269793200,31850,31750,31850,31750,35
|
|
20240102,104000,268679550,31750,31850,31900,31750,197
|
|
20240102,103900,262417000,31900,31900,31900,31900,79
|
|
20240102,103800,259896900,31900,31850,31900,31850,35
|
|
20240102,103700,258780450,31900,31900,31950,31900,225
|
|
20240102,103600,251593600,31900,31900,31900,31900,217
|
|
20240102,103500,244671300,31850,31800,31850,31800,139
|
|
20240102,103400,240245300,31800,31850,31850,31800,66
|
|
20240102,103300,238144100,31850,31850,31850,31800,51
|
|
20240102,103200,236520650,31900,31850,31900,31850,51
|
|
20240102,103100,234895450,31800,31850,31850,31800,84
|
|
20240102,103000,232220100,31850,31850,31850,31800,110
|
|
20240102,102900,228720200,31900,31900,31900,31800,34
|
|
20240102,102800,227637450,31900,31900,31900,31850,76
|
|
20240102,102700,225213800,31850,31850,31850,31800,22
|
|
20240102,102600,224513150,31850,31850,31900,31850,90
|
|
20240102,102500,221646500,31900,31900,31900,31900,75
|
|
20240102,102400,219254000,31900,31850,31900,31850,62
|
|
20240102,102300,217277150,31850,31900,31900,31850,62
|
|
20240102,102200,215300250,31850,31800,31900,31800,38
|
|
20240102,102100,214088750,31900,31850,31900,31750,263
|
|
20240102,102000,205718500,31900,31850,31900,31850,132
|
|
20240102,101900,201507850,31900,31900,31900,31900,208
|
|
20240102,101800,194872650,31900,31750,31900,31750,894
|
|
20240102,101700,166417250,31700,31650,31800,31650,339
|
|
20240102,101600,155656550,31750,31600,31750,31600,354
|
|
20240102,101500,144455100,31650,31650,31650,31650,22
|
|
20240102,101400,143758800,31650,31550,31650,31550,7
|
|
20240102,101300,143537350,31600,31650,31650,31600,5
|
|
20240102,101200,143379150,31400,31450,31600,31400,1189
|
|
20240102,101100,105853800,31400,31400,31400,31400,0
|
|
20240102,101000,105853800,31400,31550,31550,31400,21
|
|
20240102,100900,105194250,31400,31400,31500,31400,1256
|
|
20240102,100800,65681000,31400,31400,31400,31350,138
|
|
20240102,100700,61350300,31350,31450,31450,31350,40
|
|
20240102,100600,60092400,31450,31450,31450,31450,2
|
|
20240102,100500,60029500,31450,31350,31450,31350,382
|
|
20240102,100400,48052800,31300,31300,31300,31300,1
|
|
20240102,100300,48021500,31300,31300,31300,31300,130
|
|
20240102,100200,43952500,31300,31300,31400,31300,23
|
|
20240102,100100,43232300,31350,31400,31400,31350,182
|
|
20240102,100000,37518300,31450,31500,31550,31450,1191
|