654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,205100,14620635100,80100,80100,80100,80100,4609
|
|
20240102,205000,14620635100,80100,80100,80100,80100,0
|
|
20240102,204900,14620635100,80100,80100,80100,80100,0
|
|
20240102,204800,14620635100,80100,80100,80100,80100,0
|
|
20240102,204700,14620635100,80100,80100,80100,80100,0
|
|
20240102,204600,14620635100,80100,80100,80100,80100,0
|
|
20240102,204500,14620635100,80100,80100,80100,80100,0
|
|
20240102,204400,14620635100,80100,80100,80100,80100,0
|
|
20240102,204300,14620635100,80100,80100,80100,80100,0
|
|
20240102,204200,14620635100,80100,80100,80100,80100,0
|
|
20240102,204100,14620635100,80100,80100,80100,80100,0
|
|
20240102,204000,14620635100,80100,80100,80100,80100,0
|
|
20240102,203900,14620635100,80100,80100,80100,80100,0
|
|
20240102,203800,14620635100,80100,80100,80100,80100,0
|
|
20240102,203700,14620635100,80100,80100,80100,80100,0
|
|
20240102,203600,14620635100,80100,80100,80100,80100,0
|
|
20240102,203500,14620635100,80100,80100,80100,80100,0
|
|
20240102,203400,14620635100,80100,80100,80100,80100,0
|
|
20240102,203300,14620635100,80100,80100,80100,80100,0
|
|
20240102,203200,14620635100,80100,80100,80100,80100,0
|
|
20240102,203100,14620635100,80100,80100,80100,80100,0
|
|
20240102,203000,14620635100,80100,80100,80100,80100,0
|
|
20240102,202900,14620635100,80100,80100,80100,80100,0
|
|
20240102,202800,14620635100,80100,80100,80100,80100,0
|
|
20240102,202700,14620635100,80100,80100,80100,80100,0
|
|
20240102,202600,14620635100,80100,80100,80100,80100,0
|
|
20240102,202500,14620635100,80100,80100,80100,80100,0
|
|
20240102,202400,14620635100,80100,80100,80100,80100,0
|
|
20240102,202300,14620635100,80100,80100,80100,80100,0
|
|
20240102,202200,14620635100,80100,80100,80100,80100,0
|
|
20240102,202100,14620635100,80100,80100,80100,80100,4609
|
|
20240102,202000,14620635100,80100,80100,80100,80100,0
|
|
20240102,201900,14620635100,80100,80100,80100,80100,0
|
|
20240102,201800,14620635100,80100,80100,80100,80100,0
|
|
20240102,201700,14620635100,80100,80100,80100,80100,0
|
|
20240102,201600,14620635100,80100,80100,80100,80100,0
|
|
20240102,201500,14620635100,80100,80100,80100,80100,0
|
|
20240102,201400,14620635100,80100,80100,80100,80100,0
|
|
20240102,201300,14620635100,80100,80100,80100,80100,0
|
|
20240102,201200,14620635100,80100,80100,80100,80100,0
|
|
20240102,201100,14620635100,80100,80100,80100,80100,0
|
|
20240102,201000,14620635100,80100,80100,80100,80100,0
|
|
20240102,200900,14620635100,80100,80100,80100,80100,0
|
|
20240102,200800,14620635100,80100,80100,80100,80100,0
|
|
20240102,200700,14620635100,80100,80100,80100,80100,0
|
|
20240102,200600,14620635100,80100,80100,80100,80100,0
|
|
20240102,200500,14620635100,80100,80100,80100,80100,0
|
|
20240102,200400,14620635100,80100,80100,80100,80100,0
|
|
20240102,200300,14620635100,80100,80100,80100,80100,0
|
|
20240102,200200,14620635100,80100,80100,80100,80100,0
|
|
20240102,200100,14620635100,80100,80100,80100,80100,0
|
|
20240102,200000,14620635100,80100,80100,80100,80100,0
|
|
20240102,195900,14620635100,80100,80100,80100,80100,0
|
|
20240102,195800,14620635100,80100,80100,80100,80100,0
|
|
20240102,195700,14620635100,80100,80100,80100,80100,0
|
|
20240102,195600,14620635100,80100,80100,80100,80100,0
|
|
20240102,195500,14620635100,80100,80100,80100,80100,0
|
|
20240102,195400,14620635100,80100,80100,80100,80100,0
|
|
20240102,195300,14620635100,80100,80100,80100,80100,0
|
|
20240102,195200,14620635100,80100,80100,80100,80100,0
|
|
20240102,195100,14620635100,80100,80100,80100,80100,4609
|
|
20240102,195000,14620635100,80100,80100,80100,80100,0
|
|
20240102,194900,14620635100,80100,80100,80100,80100,0
|
|
20240102,194800,14620635100,80100,80100,80100,80100,0
|
|
20240102,194700,14620635100,80100,80100,80100,80100,0
|
|
20240102,194600,14620635100,80100,80100,80100,80100,0
|
|
20240102,194500,14620635100,80100,80100,80100,80100,0
|
|
20240102,194400,14620635100,80100,80100,80100,80100,0
|
|
20240102,194300,14620635100,80100,80100,80100,80100,0
|
|
20240102,194200,14620635100,80100,80100,80100,80100,0
|
|
20240102,194100,14620635100,80100,80100,80100,80100,0
|
|
20240102,194000,14620635100,80100,80100,80100,80100,0
|
|
20240102,193900,14620635100,80100,80100,80100,80100,0
|
|
20240102,193800,14620635100,80100,80100,80100,80100,0
|
|
20240102,193700,14620635100,80100,80100,80100,80100,0
|
|
20240102,193600,14620635100,80100,80100,80100,80100,0
|
|
20240102,193500,14620635100,80100,80100,80100,80100,0
|
|
20240102,193400,14620635100,80100,80100,80100,80100,0
|
|
20240102,193300,14620635100,80100,80100,80100,80100,0
|
|
20240102,193200,14620635100,80100,80100,80100,80100,0
|
|
20240102,193100,14620635100,80100,80100,80100,80100,0
|
|
20240102,193000,14620635100,80100,80100,80100,80100,0
|
|
20240102,192900,14620635100,80100,80100,80100,80100,0
|
|
20240102,192800,14620635100,80100,80100,80100,80100,0
|
|
20240102,192700,14620635100,80100,80100,80100,80100,0
|
|
20240102,192600,14620635100,80100,80100,80100,80100,0
|
|
20240102,192500,14620635100,80100,80100,80100,80100,0
|
|
20240102,192400,14620635100,80100,80100,80100,80100,0
|
|
20240102,192300,14620635100,80100,80100,80100,80100,0
|
|
20240102,192200,14620635100,80100,80100,80100,80100,0
|
|
20240102,192100,14620635100,80100,80100,80100,80100,4609
|
|
20240102,192000,14620635100,80100,80100,80100,80100,0
|
|
20240102,191900,14620635100,80100,80100,80100,80100,0
|
|
20240102,191800,14620635100,80100,80100,80100,80100,0
|
|
20240102,191700,14620635100,80100,80100,80100,80100,0
|
|
20240102,191600,14620635100,80100,80100,80100,80100,0
|
|
20240102,191500,14620635100,80100,80100,80100,80100,0
|
|
20240102,191400,14620635100,80100,80100,80100,80100,0
|
|
20240102,191300,14620635100,80100,80100,80100,80100,0
|
|
20240102,191200,14620635100,80100,80100,80100,80100,0
|
|
20240102,191100,14620635100,80100,80100,80100,80100,0
|
|
20240102,191000,14620635100,80100,80100,80100,80100,0
|
|
20240102,190900,14620635100,80100,80100,80100,80100,0
|
|
20240102,190800,14620635100,80100,80100,80100,80100,0
|
|
20240102,190700,14620635100,80100,80100,80100,80100,0
|
|
20240102,190600,14620635100,80100,80100,80100,80100,0
|
|
20240102,190500,14620635100,80100,80100,80100,80100,0
|
|
20240102,190400,14620635100,80100,80100,80100,80100,0
|
|
20240102,190300,14620635100,80100,80100,80100,80100,0
|
|
20240102,190200,14620635100,80100,80100,80100,80100,0
|
|
20240102,190100,14620635100,80100,80100,80100,80100,0
|
|
20240102,190000,14620635100,80100,80100,80100,80100,0
|
|
20240102,185900,14620635100,80100,80100,80100,80100,0
|
|
20240102,185800,14620635100,80100,80100,80100,80100,0
|
|
20240102,185700,14620635100,80100,80100,80100,80100,0
|
|
20240102,185600,14620635100,80100,80100,80100,80100,0
|
|
20240102,185500,14620635100,80100,80100,80100,80100,0
|
|
20240102,185400,14620635100,80100,80100,80100,80100,0
|
|
20240102,185300,14620635100,80100,80100,80100,80100,0
|
|
20240102,185200,14620635100,80100,80100,80100,80100,0
|
|
20240102,185100,14620635100,80100,80100,80100,80100,4609
|
|
20240102,185000,14620635100,80100,80100,80100,80100,0
|
|
20240102,184900,14620635100,80100,80100,80100,80100,0
|
|
20240102,184800,14620635100,80100,80100,80100,80100,0
|
|
20240102,184700,14620635100,80100,80100,80100,80100,0
|
|
20240102,184600,14620635100,80100,80100,80100,80100,0
|
|
20240102,184500,14620635100,80100,80100,80100,80100,0
|
|
20240102,184400,14620635100,80100,80100,80100,80100,0
|
|
20240102,184300,14620635100,80100,80100,80100,80100,0
|
|
20240102,184200,14620635100,80100,80100,80100,80100,0
|
|
20240102,184100,14620635100,80100,80100,80100,80100,0
|
|
20240102,184000,14620635100,80100,80100,80100,80100,0
|
|
20240102,183900,14620635100,80100,80100,80100,80100,0
|
|
20240102,183800,14620635100,80100,80100,80100,80100,0
|
|
20240102,183700,14620635100,80100,80100,80100,80100,0
|
|
20240102,183600,14620635100,80100,80100,80100,80100,0
|
|
20240102,183500,14620635100,80100,80100,80100,80100,0
|
|
20240102,183400,14620635100,80100,80100,80100,80100,0
|
|
20240102,183300,14620635100,80100,80100,80100,80100,0
|
|
20240102,183200,14620635100,80100,80100,80100,80100,0
|
|
20240102,183100,14620635100,80100,80100,80100,80100,0
|
|
20240102,183000,14620635100,80100,80100,80100,80100,0
|
|
20240102,182900,14620635100,80100,80100,80100,80100,0
|
|
20240102,182800,14620635100,80100,80100,80100,80100,0
|
|
20240102,182700,14620635100,80100,80100,80100,80100,0
|
|
20240102,182600,14620635100,80100,80100,80100,80100,0
|
|
20240102,182500,14620635100,80100,80100,80100,80100,0
|
|
20240102,182400,14620635100,80100,80100,80100,80100,0
|
|
20240102,182300,14620635100,80100,80100,80100,80100,0
|
|
20240102,182200,14620635100,80100,80100,80100,80100,0
|
|
20240102,182100,14620635100,80100,80100,80100,80100,4609
|
|
20240102,182000,14620635100,80100,80100,80100,80100,0
|
|
20240102,181900,14620635100,80100,80100,80100,80100,0
|
|
20240102,181800,14620635100,80100,80100,80100,80100,0
|
|
20240102,181700,14620635100,80100,80100,80100,80100,0
|
|
20240102,181600,14620635100,80100,80100,80100,80100,0
|
|
20240102,181500,14620635100,80100,80100,80100,80100,0
|
|
20240102,181400,14620635100,80100,80100,80100,80100,0
|
|
20240102,181300,14620635100,80100,80100,80100,80100,0
|
|
20240102,181200,14620635100,80100,80100,80100,80100,0
|
|
20240102,181100,14620635100,80100,80100,80100,80100,0
|
|
20240102,181000,14620635100,80100,80100,80100,80100,0
|
|
20240102,180900,14620635100,80100,80100,80100,80100,0
|
|
20240102,180800,14620635100,80100,80100,80100,80100,0
|
|
20240102,180700,14620635100,80100,80100,80100,80100,0
|
|
20240102,180600,14620635100,80100,80100,80100,80100,0
|
|
20240102,180500,14620635100,80100,80100,80100,80100,0
|
|
20240102,180400,14620635100,80100,80100,80100,80100,0
|
|
20240102,180300,14620635100,80100,80100,80100,80100,0
|
|
20240102,180200,14620635100,80100,80100,80100,80100,0
|
|
20240102,180100,14620635100,80100,80100,80100,80100,0
|
|
20240102,180000,14620635100,80100,80100,80100,80100,0
|
|
20240102,175900,14620635100,80100,80100,80100,80100,0
|
|
20240102,175800,14620635100,80100,80100,80100,80100,0
|
|
20240102,175700,14620635100,80100,80100,80100,80100,0
|
|
20240102,175600,14620635100,80100,80100,80100,80100,0
|
|
20240102,175500,14620635100,80100,80100,80100,80100,0
|
|
20240102,175400,14620635100,80100,80100,80100,80100,0
|
|
20240102,175300,14620635100,80100,80100,80100,80100,0
|
|
20240102,175200,14620635100,80100,80100,80100,80100,0
|
|
20240102,175100,14620635100,80100,80100,80100,80100,4609
|
|
20240102,175000,14620635100,80100,80100,80100,80100,0
|
|
20240102,174900,14620635100,80100,80100,80100,80100,0
|
|
20240102,174800,14620635100,80100,80100,80100,80100,0
|
|
20240102,174700,14620635100,80100,80100,80100,80100,0
|
|
20240102,174600,14620635100,80100,80100,80100,80100,0
|
|
20240102,174500,14620635100,80100,80100,80100,80100,0
|
|
20240102,174400,14620635100,80100,80100,80100,80100,0
|
|
20240102,174300,14620635100,80100,80100,80100,80100,0
|
|
20240102,174200,14620635100,80100,80100,80100,80100,0
|
|
20240102,174100,14620635100,80100,80100,80100,80100,0
|
|
20240102,174000,14620635100,80100,80100,80100,80100,0
|
|
20240102,173900,14620635100,80100,80100,80100,80100,0
|
|
20240102,173800,14620635100,80100,80100,80100,80100,0
|
|
20240102,173700,14620635100,80100,80100,80100,80100,0
|
|
20240102,173600,14620635100,80100,80100,80100,80100,0
|
|
20240102,173500,14620635100,80100,80100,80100,80100,0
|
|
20240102,173400,14620635100,80100,80100,80100,80100,0
|
|
20240102,173300,14620635100,80100,80100,80100,80100,0
|
|
20240102,173200,14620635100,80100,80100,80100,80100,0
|
|
20240102,173100,14620635100,80100,80100,80100,80100,0
|
|
20240102,173000,14620635100,80100,80100,80100,80100,0
|
|
20240102,172900,14620635100,80100,80100,80100,80100,0
|
|
20240102,172800,14620635100,80100,80100,80100,80100,0
|
|
20240102,172700,14620635100,80100,80100,80100,80100,0
|
|
20240102,172600,14620635100,80100,80100,80100,80100,0
|
|
20240102,172500,14620635100,80100,80100,80100,80100,0
|
|
20240102,172400,14620635100,80100,80100,80100,80100,0
|
|
20240102,172300,14620635100,80100,80100,80100,80100,0
|
|
20240102,172200,14620635100,80100,80100,80100,80100,0
|
|
20240102,172100,14620635100,80100,80100,80100,80100,4609
|
|
20240102,172000,14620635100,80100,80100,80100,80100,0
|
|
20240102,171900,14620635100,80100,80100,80100,80100,0
|
|
20240102,171800,14620635100,80100,80100,80100,80100,0
|
|
20240102,171700,14620635100,80100,80100,80100,80100,0
|
|
20240102,171600,14620635100,80100,80100,80100,80100,0
|
|
20240102,171500,14620635100,80100,80100,80100,80100,0
|
|
20240102,171400,14620635100,80100,80100,80100,80100,0
|
|
20240102,171300,14620635100,80100,80100,80100,80100,0
|
|
20240102,171200,14620635100,80100,80100,80100,80100,0
|
|
20240102,171100,14620635100,80100,80100,80100,80100,0
|
|
20240102,171000,14620635100,80100,80100,80100,80100,0
|
|
20240102,170900,14620635100,80100,80100,80100,80100,0
|
|
20240102,170800,14620635100,80100,80100,80100,80100,0
|
|
20240102,170700,14620635100,80100,80100,80100,80100,0
|
|
20240102,170600,14620635100,80100,80100,80100,80100,0
|
|
20240102,170500,14620635100,80100,80100,80100,80100,0
|
|
20240102,170400,14620635100,80100,80100,80100,80100,0
|
|
20240102,170300,14620635100,80100,80100,80100,80100,0
|
|
20240102,170200,14620635100,80100,80100,80100,80100,0
|
|
20240102,170100,14620635100,80100,80100,80100,80100,0
|
|
20240102,170000,14620635100,80100,80100,80100,80100,0
|
|
20240102,165900,14620635100,80100,80100,80100,80100,0
|
|
20240102,165800,14620635100,80100,80100,80100,80100,0
|
|
20240102,165700,14620635100,80100,80100,80100,80100,0
|
|
20240102,165600,14620635100,80100,80100,80100,80100,0
|
|
20240102,165500,14620635100,80100,80100,80100,80100,0
|
|
20240102,165400,14620635100,80100,80100,80100,80100,0
|
|
20240102,165300,14620635100,80100,80100,80100,80100,0
|
|
20240102,165200,14620635100,80100,80100,80100,80100,0
|
|
20240102,165100,14620635100,80100,80100,80100,80100,4609
|
|
20240102,165000,14620635100,80100,80100,80100,80100,0
|
|
20240102,164900,14620635100,80100,80100,80100,80100,0
|
|
20240102,164800,14620635100,80100,80100,80100,80100,0
|
|
20240102,164700,14620635100,80100,80100,80100,80100,0
|
|
20240102,164600,14620635100,80100,80100,80100,80100,0
|
|
20240102,164500,14620635100,80100,80100,80100,80100,0
|
|
20240102,164400,14620635100,80100,80100,80100,80100,0
|
|
20240102,164300,14620635100,80100,80100,80100,80100,0
|
|
20240102,164200,14620635100,80100,80100,80100,80100,0
|
|
20240102,164100,14620635100,80100,80100,80100,80100,0
|
|
20240102,164000,14620635100,80100,80100,80100,80100,0
|
|
20240102,163900,14620635100,80100,80100,80100,80100,0
|
|
20240102,163800,14620635100,80100,80100,80100,80100,0
|
|
20240102,163700,14620635100,80100,80100,80100,80100,0
|
|
20240102,163600,14620635100,80100,80100,80100,80100,0
|
|
20240102,163500,14620635100,80100,80100,80100,80100,0
|
|
20240102,163400,14620635100,80100,80100,80100,80100,0
|
|
20240102,163300,14620635100,80100,80100,80100,80100,0
|
|
20240102,163200,14620635100,80100,80100,80100,80100,0
|
|
20240102,163100,14620635100,80100,80100,80100,80100,0
|
|
20240102,163000,14620635100,80100,80100,80100,80100,0
|
|
20240102,162900,14620635100,80100,80100,80100,80100,0
|
|
20240102,162800,14620635100,80100,80100,80100,80100,0
|
|
20240102,162700,14620635100,80100,80100,80100,80100,0
|
|
20240102,162600,14620635100,80100,80100,80100,80100,0
|
|
20240102,162500,14620635100,80100,80100,80100,80100,0
|
|
20240102,162400,14620635100,80100,80100,80100,80100,0
|
|
20240102,162300,14620635100,80100,80100,80100,80100,0
|
|
20240102,162200,14620635100,80100,80100,80100,80100,0
|
|
20240102,162100,14620635100,80100,80100,80100,80100,4609
|
|
20240102,162000,14620635100,80100,80100,80100,80100,0
|
|
20240102,161900,14620635100,80100,80100,80100,80100,0
|
|
20240102,161800,14620635100,80100,80100,80100,80100,0
|
|
20240102,161700,14620635100,80100,80100,80100,80100,0
|
|
20240102,161600,14620635100,80100,80100,80100,80100,0
|
|
20240102,161500,14620635100,80100,80100,80100,80100,0
|
|
20240102,161400,14620635100,80100,80100,80100,80100,0
|
|
20240102,161300,14620635100,80100,80100,80100,80100,0
|
|
20240102,161200,14620635100,80100,80100,80100,80100,0
|
|
20240102,161100,14620635100,80100,80100,80100,80100,0
|
|
20240102,161000,14620635100,80100,80100,80100,80100,0
|
|
20240102,160900,14620635100,80100,80100,80100,80100,0
|
|
20240102,160800,14620635100,80100,80100,80100,80100,0
|
|
20240102,160700,14620635100,80100,80100,80100,80100,0
|
|
20240102,160600,14620635100,80100,80100,80100,80100,0
|
|
20240102,160500,14620635100,80100,80100,80100,80100,0
|
|
20240102,160400,14620635100,80100,80100,80100,80100,0
|
|
20240102,160300,14620635100,80100,80100,80100,80100,0
|
|
20240102,160200,14620635100,80100,80100,80100,80100,0
|
|
20240102,160100,14620635100,80100,80100,80100,80100,0
|
|
20240102,160000,14620635100,80100,80100,80100,80100,0
|
|
20240102,155900,14620635100,80100,80100,80100,80100,0
|
|
20240102,155800,14620635100,80100,80100,80100,80100,0
|
|
20240102,155700,14620635100,80100,80100,80100,80100,0
|
|
20240102,155600,14620635100,80100,80100,80100,80100,0
|
|
20240102,155500,14620635100,80100,80100,80100,80100,0
|
|
20240102,155400,14620635100,80100,80100,80100,80100,0
|
|
20240102,155300,14620635100,80100,80100,80100,80100,0
|
|
20240102,155200,14620635100,80100,80100,80100,80100,0
|
|
20240102,155100,14620635100,80100,80100,80100,80100,4609
|
|
20240102,155000,14620635100,80100,80100,80100,80100,0
|
|
20240102,154900,14620635100,80100,80100,80100,80100,0
|
|
20240102,154800,14620635100,80100,80100,80100,80100,0
|
|
20240102,154700,14620635100,80100,80100,80100,80100,0
|
|
20240102,154600,14620635100,80100,80100,80100,80100,0
|
|
20240102,154500,14620635100,80100,80100,80100,80100,0
|
|
20240102,154400,14620635100,80100,80100,80100,80100,0
|
|
20240102,154300,14620635100,80100,80100,80100,80100,0
|
|
20240102,154200,14620635100,80100,80100,80100,80100,0
|
|
20240102,154100,14620635100,80100,80100,80100,80100,0
|
|
20240102,154000,14620635100,80100,80100,80100,80100,0
|
|
20240102,153900,14620635100,80100,80100,80100,80100,0
|
|
20240102,153800,14620635100,80100,80100,80100,80100,0
|
|
20240102,153700,14620635100,80100,80100,80100,80100,0
|
|
20240102,153600,14620635100,80100,80100,80100,80100,0
|
|
20240102,153500,14620635100,80100,80100,80100,80100,0
|
|
20240102,153400,14620635100,80100,80100,80100,80100,0
|
|
20240102,153300,14620635100,80100,80100,80100,80100,0
|
|
20240102,153200,14620635100,80100,80100,80100,80100,0
|
|
20240102,153100,14620635100,80100,80100,80100,80100,0
|
|
20240102,153000,14620635100,80100,80100,80100,80100,4609
|
|
20240102,152900,14251454200,80100,80100,80100,80100,0
|
|
20240102,152800,14251454200,80100,80100,80100,80100,0
|
|
20240102,152700,14251454200,80100,80100,80100,80100,0
|
|
20240102,152600,14251454200,80100,80100,80100,80100,0
|
|
20240102,152500,14251454200,80100,80100,80100,80100,0
|
|
20240102,152400,14251454200,80100,80100,80100,80100,0
|
|
20240102,152300,14251454200,80100,80100,80100,80100,0
|
|
20240102,152200,14251454200,80100,80100,80100,80100,0
|
|
20240102,152100,14251454200,80100,80100,80100,80100,0
|
|
20240102,152000,14251454200,80100,80100,80100,80100,0
|
|
20240102,151900,14251454200,80100,80200,80200,80100,485
|
|
20240102,151800,14212584600,80200,80100,80300,80100,564
|
|
20240102,151700,14167351300,80200,80100,80200,80100,336
|
|
20240102,151600,14140423100,80200,80200,80200,80100,421
|
|
20240102,151500,14106679500,80100,80100,80200,80000,988
|
|
20240102,151400,14027563200,80200,80100,80200,80100,334
|
|
20240102,151300,14000801900,80200,80100,80200,80100,250
|
|
20240102,151200,13980768200,80200,80300,80300,80100,502
|
|
20240102,151100,13940498600,80200,80200,80300,80200,324
|
|
20240102,151000,13914502200,80300,80200,80300,80100,943
|
|
20240102,150900,13838855400,80200,79800,80200,79800,1188
|
|
20240102,150800,13743785700,79800,79800,79900,79800,272
|
|
20240102,150700,13722071300,79800,79700,79900,79700,238
|
|
20240102,150600,13703073600,79800,79800,79900,79700,358
|
|
20240102,150500,13674494100,79800,79700,79900,79700,415
|
|
20240102,150400,13641393200,79800,79700,79800,79700,339
|
|
20240102,150300,13614364200,79700,79800,79900,79700,876
|
|
20240102,150200,13544465300,79800,79800,79900,79800,236
|
|
20240102,150100,13525627100,79800,79800,80000,79800,362
|
|
20240102,150000,13496715200,79800,79700,79900,79700,513
|
|
20240102,145900,13455785900,79800,79800,79900,79600,519
|
|
20240102,145800,13414392200,79800,79700,79900,79500,672
|
|
20240102,145700,13360857600,79700,79700,79800,79600,822
|
|
20240102,145600,13295402800,79700,79700,79800,79600,619
|
|
20240102,145500,13246107100,79700,79700,79700,79600,691
|
|
20240102,145400,13191092100,79700,79600,79800,79600,765
|
|
20240102,145300,13130159400,79600,79700,79800,79600,543
|
|
20240102,145200,13086917600,79600,79700,79800,79600,765
|
|
20240102,145100,13025970400,79600,79700,79900,79600,885
|
|
20240102,145000,12955400100,79700,79700,79800,79600,730
|
|
20240102,144900,12897244700,79600,79700,79900,79600,623
|
|
20240102,144800,12847588400,79700,79700,79900,79600,680
|
|
20240102,144700,12793394000,79700,79800,79900,79700,711
|
|
20240102,144600,12736684600,79800,79800,80000,79700,1004
|
|
20240102,144500,12656584200,79700,79700,79900,79600,1024
|
|
20240102,144400,12574902900,79700,79800,79800,79600,547
|
|
20240102,144300,12531309200,79600,79600,79900,79600,1636
|
|
20240102,144200,12400908500,79600,79700,79900,79600,539
|
|
20240102,144100,12357932100,79600,79800,80000,79600,561
|
|
20240102,144000,12313172500,79700,79800,79900,79700,1007
|
|
20240102,143900,12232857400,79800,79700,79800,79700,403
|
|
20240102,143800,12200727100,79700,79700,79900,79700,537
|
|
20240102,143700,12157914700,79700,79800,79800,79700,561
|
|
20240102,143600,12113176300,79800,79700,79800,79700,463
|
|
20240102,143500,12076244300,79800,79800,79900,79700,968
|
|
20240102,143400,11999050800,79800,79700,79900,79700,389
|
|
20240102,143300,11968001500,79700,79700,79800,79700,572
|
|
20240102,143200,11922401500,79800,79800,79900,79700,648
|
|
20240102,143100,11870715800,79800,79800,80000,79800,454
|
|
20240102,143000,11834476300,79800,79900,80100,79800,603
|
|
20240102,142900,11786289100,79900,79900,80100,79800,472
|
|
20240102,142800,11748538800,79800,79900,80100,79800,548
|
|
20240102,142700,11704717300,79800,79900,80100,79800,725
|
|
20240102,142600,11646752700,79900,79900,80000,79800,606
|
|
20240102,142500,11598330700,79900,79800,80000,79800,652
|
|
20240102,142400,11546231600,79900,79900,80000,79800,573
|
|
20240102,142300,11500479600,79800,80000,80000,79800,474
|
|
20240102,142200,11462623400,79900,79800,80000,79800,465
|
|
20240102,142100,11425479500,79800,79800,80000,79800,494
|
|
20240102,142000,11386023800,79800,79700,79900,79700,472
|
|
20240102,141900,11348380800,79700,79700,79800,79700,516
|
|
20240102,141800,11307247800,79800,79800,80000,79800,506
|
|
20240102,141700,11266845800,79800,79900,80000,79800,361
|
|
20240102,141600,11238014100,79900,79900,80000,79800,517
|
|
20240102,141500,11196700700,79900,80000,80100,79800,573
|
|
20240102,141400,11150871600,80100,79900,80100,79900,1049
|
|
20240102,141300,11066992800,79900,79900,80000,79900,514
|
|
20240102,141200,11025922700,79900,80000,80000,79900,309
|
|
20240102,141100,11001231800,80000,79700,80000,79600,803
|
|
20240102,141000,10937147100,79700,79800,79800,79700,533
|
|
20240102,140900,10894661200,79700,79600,80000,79600,844
|
|
20240102,140800,10827331300,79600,79600,79700,79600,476
|
|
20240102,140700,10789434700,79600,79700,79900,79600,953
|
|
20240102,140600,10713441400,79700,79900,79900,79700,737
|
|
20240102,140500,10654670800,79900,79700,79900,79700,533
|
|
20240102,140400,10612163400,79700,79500,79800,79500,1705
|
|
20240102,140300,10476327500,79500,79500,79600,79400,659
|
|
20240102,140200,10423947600,79500,79400,79500,79400,933
|
|
20240102,140100,10349836800,79400,79500,79600,79400,888
|
|
20240102,140000,10279251600,79500,79500,79600,79400,731
|
|
20240102,135900,10221117900,79400,79600,79600,79400,669
|
|
20240102,135800,10167935300,79500,79600,79600,79500,624
|
|
20240102,135700,10118305600,79600,79500,79600,79400,1304
|
|
20240102,135600,10014654300,79500,79500,79600,79500,449
|
|
20240102,135500,9978945500,79500,79400,79600,79400,677
|
|
20240102,135400,9925141700,79400,79500,79500,79400,557
|
|
20240102,135300,9880898800,79500,79400,79500,79400,643
|
|
20240102,135200,9829823300,79500,79400,79500,79400,1303
|
|
20240102,135100,9726353500,79400,79600,79700,79400,9039
|
|
20240102,135000,9007555100,79600,79600,79700,79600,550
|
|
20240102,134900,8963770000,79600,79800,79800,79600,656
|
|
20240102,134800,8911495200,79700,79700,79800,79600,482
|
|
20240102,134700,8873103200,79600,79600,79800,79600,899
|
|
20240102,134600,8801496800,79600,79600,79700,79600,565
|
|
20240102,134500,8756513300,79700,79600,79700,79600,448
|
|
20240102,134400,8720845900,79600,79700,79800,79600,853
|
|
20240102,134300,8652872100,79700,79800,79800,79700,1183
|
|
20240102,134200,8558579700,79800,79700,79800,79600,656
|
|
20240102,134100,8506302400,79700,79700,79800,79600,1620
|
|
20240102,134000,8377207100,79700,79800,79900,79700,712
|
|
20240102,133900,8320427900,79700,79700,79800,79700,690
|
|
20240102,133800,8265404300,79800,79700,79800,79700,466
|
|
20240102,133700,8228253400,79700,79700,79800,79700,652
|
|
20240102,133600,8176268000,79800,79800,79800,79700,395
|
|
20240102,133500,8144775400,79800,79900,79900,79700,1257
|
|
20240102,133400,8044513600,79800,79900,79900,79800,745
|
|
20240102,133300,7985052700,79900,79900,79900,79800,451
|
|
20240102,133200,7949053200,79800,79800,79900,79800,515
|
|
20240102,133100,7907939700,79900,79900,80100,79800,594
|
|
20240102,133000,7860521700,79900,79800,80000,79800,1359
|
|
20240102,132900,7752018100,79800,79900,79900,79800,447
|
|
20240102,132800,7716344500,79900,79900,80000,79800,582
|
|
20240102,132700,7669852500,79900,79800,80000,79800,551
|
|
20240102,132600,7625847700,79800,79900,80100,79800,360
|
|
20240102,132500,7597093900,79900,79900,80100,79900,427
|
|
20240102,132400,7562949200,80000,79800,80000,79800,432
|
|
20240102,132300,7528457400,79800,79900,79900,79800,498
|
|
20240102,132200,7488694600,79800,79800,79900,79800,312
|
|
20240102,132100,7463791300,79800,79900,79900,79800,895
|
|
20240102,132000,7392337100,79800,79800,79900,79800,1026
|
|
20240102,131900,7310460100,79800,79800,79900,79800,726
|
|
20240102,131800,7252518600,79800,79800,79900,79800,341
|
|
20240102,131700,7225304400,79800,79900,79900,79800,400
|
|
20240102,131600,7193364300,79900,79900,80000,79900,331
|
|
20240102,131500,7166911700,79900,80000,80000,79900,212
|
|
20240102,131400,7149968500,79900,80000,80000,79900,392
|
|
20240102,131300,7118642800,80000,79900,80100,79900,172
|
|
20240102,131200,7104884700,79900,80000,80100,79900,269
|
|
20240102,131100,7083367900,80100,79900,80100,79800,331
|
|
20240102,131000,7056903500,79900,80100,80100,79800,594
|
|
20240102,130900,7009409800,80000,80000,80100,80000,180
|
|
20240102,130800,6995006600,80100,80000,80100,80000,208
|
|
20240102,130700,6978364400,79800,79900,80000,79800,265
|
|
20240102,130600,6957185800,79900,79800,80000,79800,238
|
|
20240102,130500,6938150700,79900,79900,80000,79800,502
|
|
20240102,130400,6898022100,79900,79800,79900,79800,208
|
|
20240102,130300,6881408700,79800,79900,80000,79800,607
|
|
20240102,130200,6832918200,79900,79800,79900,79800,638
|
|
20240102,130100,6781994600,79800,79800,79900,79800,187
|
|
20240102,130000,6767071200,79800,79800,79900,79800,1939
|
|
20240102,125900,6612323500,79900,79900,80000,79800,418
|
|
20240102,125800,6578936100,79900,80000,80000,79900,198
|
|
20240102,125700,6563114800,79900,79900,80000,79900,1799
|
|
20240102,125600,6419372800,79900,79900,80000,79900,355
|
|
20240102,125500,6391007800,80000,79900,80100,79900,413
|
|
20240102,125400,6358000500,79900,79900,80100,79900,211
|
|
20240102,125300,6341132900,80000,79900,80100,79900,249
|
|
20240102,125200,6321215200,79900,79900,80000,79900,36
|
|
20240102,125100,6318338200,80000,80000,80000,79900,207
|
|
20240102,125000,6301788000,79900,80100,80100,79900,391
|
|
20240102,124900,6270503900,80000,80100,80100,80000,312
|
|
20240102,124800,6245543400,80000,79900,80000,79900,384
|
|
20240102,124700,6214846000,80000,79900,80000,79900,172
|
|
20240102,124600,6201102300,79900,80000,80000,79900,2457
|
|
20240102,124500,6004562800,80000,80000,80100,80000,549
|
|
20240102,124400,5960635600,80000,80100,80100,80000,547
|
|
20240102,124300,5916869500,80000,80100,80100,80000,340
|
|
20240102,124200,5889643300,80100,80100,80100,80000,1139
|
|
20240102,124100,5798516700,80100,80100,80200,80000,182
|
|
20240102,124000,5783941200,80100,80100,80100,80000,402
|
|
20240102,123900,5751766300,80100,80000,80100,80000,241
|
|
20240102,123800,5732466700,80000,80000,80100,80000,102
|
|
20240102,123700,5724304100,80100,80000,80100,80000,280
|
|
20240102,123600,5701902600,80000,80000,80100,80000,198
|
|
20240102,123500,5686061000,80000,80000,80100,80000,335
|
|
20240102,123400,5659254400,80100,80200,80300,80000,253
|
|
20240102,123300,5638975200,80100,80000,80300,80000,151
|
|
20240102,123200,5626877700,80000,80000,80100,80000,228
|
|
20240102,123100,5608636900,80000,80100,80100,80000,221
|
|
20240102,123000,5590947200,80100,80000,80100,80000,142
|
|
20240102,122900,5579580400,80100,80000,80100,80000,365
|
|
20240102,122800,5550378600,80100,80000,80100,80000,176
|
|
20240102,122700,5536297500,80000,80000,80100,80000,155
|
|
20240102,122600,5523894000,80000,80200,80200,80000,162
|
|
20240102,122500,5510930500,80100,80100,80200,80100,208
|
|
20240102,122400,5494253900,80100,80000,80100,80000,333
|
|
20240102,122300,5467604200,80000,80100,80200,80000,377
|
|
20240102,122200,5437416800,80200,80100,80200,80000,21
|
|
20240102,122100,5435735100,80000,80100,80200,80000,255
|
|
20240102,122000,5415319100,80000,80100,80200,80000,100
|
|
20240102,121900,5407306100,80100,80100,80100,80000,242
|
|
20240102,121800,5387935400,80000,80100,80100,80000,357
|
|
20240102,121700,5359358000,80100,80100,80300,80100,137
|
|
20240102,121600,5348373700,80100,80100,80200,80100,227
|
|
20240102,121500,5330179800,80200,80000,80200,80000,181
|
|
20240102,121400,5315696600,80000,80100,80100,80000,566
|
|
20240102,121300,5270415900,80100,80100,80100,80000,329
|
|
20240102,121200,5244091500,80100,80000,80200,80000,113
|
|
20240102,121100,5235045200,80000,80100,80200,80000,233
|
|
20240102,121000,5216397200,80200,80100,80200,80000,227
|
|
20240102,120900,5198211200,80100,80200,80200,80100,209
|
|
20240102,120800,5181467300,80200,80200,80200,80000,61
|
|
20240102,120700,5176578900,80100,80100,80200,80100,303
|
|
20240102,120600,5152308400,80100,80100,80200,80100,49
|
|
20240102,120500,5148382300,80100,80000,80100,80000,260
|
|
20240102,120400,5127573900,80000,80100,80100,80000,179
|
|
20240102,120300,5113252700,80000,80100,80300,80000,149
|
|
20240102,120200,5101319700,80000,80100,80200,80000,448
|
|
20240102,120100,5065456200,80100,80100,80100,80000,57
|
|
20240102,120000,5060893900,80100,80100,80300,80000,138
|
|
20240102,115900,5049834800,80100,80100,80100,80000,449
|
|
20240102,115800,5013906900,80000,80100,80100,80000,84
|
|
20240102,115700,5007180600,80100,80100,80100,80000,283
|
|
20240102,115600,4984527000,80300,80300,80300,80100,249
|
|
20240102,115500,4964571800,80100,80200,80400,80100,348
|
|
20240102,115400,4936672900,80100,80100,80200,80100,301
|
|
20240102,115300,4912559500,80100,80100,80300,80100,218
|
|
20240102,115200,4895082000,80200,80100,80200,80100,178
|
|
20240102,115100,4880823300,80100,80100,80200,80000,373
|
|
20240102,115000,4850948400,80100,80100,80300,80100,176
|
|
20240102,114900,4836837700,80200,80100,80200,80000,150
|
|
20240102,114800,4824824200,80100,80100,80100,80000,356
|
|
20240102,114700,4796337700,80000,80000,80100,80000,129
|
|
20240102,114600,4786015500,80000,80000,80100,80000,415
|
|
20240102,114500,4752803100,80000,80100,80100,80000,672
|
|
20240102,114400,4699014700,80000,80000,80100,80000,226
|
|
20240102,114300,4680932400,80100,80000,80100,80000,327
|
|
20240102,114200,4654763500,80000,80100,80100,80000,93
|
|
20240102,114100,4647319400,80100,80000,80200,80000,393
|
|
20240102,114000,4615868800,80000,80100,80100,80000,832
|
|
20240102,113900,4549301600,80100,80100,80100,80000,273
|
|
20240102,113800,4527455800,80100,80100,80100,80000,152
|
|
20240102,113700,4515288900,80100,80100,80300,80000,298
|
|
20240102,113600,4491414600,80100,80000,80100,80000,479
|
|
20240102,113500,4453081400,80000,80200,80300,80000,2355
|
|
20240102,113400,4264451300,80100,80100,80200,80100,642
|
|
20240102,113300,4213019800,80200,80200,80200,80100,275
|
|
20240102,113200,4190990200,80200,80100,80200,80100,751
|
|
20240102,113100,4130829600,80100,80100,80200,80100,581
|
|
20240102,113000,4084251500,80100,80300,80300,80100,717
|
|
20240102,112900,4026738700,80300,80200,80300,80200,427
|
|
20240102,112800,3992492600,80200,80200,80300,80200,179
|
|
20240102,112700,3978132900,80300,80100,80300,80100,80
|
|
20240102,112600,3971719800,80100,80200,80300,80100,357
|
|
20240102,112500,3943096900,80200,80000,80200,80000,249
|
|
20240102,112400,3923139900,80000,80100,80100,80000,920
|
|
20240102,112300,3849516200,80000,80100,80200,80000,712
|
|
20240102,112200,3792492300,80100,80200,80200,80000,1656
|
|
20240102,112100,3659858900,80100,80200,80200,80100,195
|
|
20240102,112000,3644233800,80200,80200,80300,80100,285
|
|
20240102,111900,3621389500,80200,80200,80300,80200,646
|
|
20240102,111800,3569573700,80400,80300,80400,80200,1152
|
|
20240102,111700,3477157900,80300,80300,80300,80200,509
|
|
20240102,111600,3436299800,80200,80300,80400,80200,594
|
|
20240102,111500,3388614700,80300,80300,80400,80200,456
|
|
20240102,111400,3352018300,80300,80300,80400,80200,469
|
|
20240102,111300,3314380900,80300,80400,80400,80300,315
|
|
20240102,111200,3289079900,80400,80400,80600,80300,433
|
|
20240102,111100,3254297500,80300,80200,80600,80200,193
|
|
20240102,111000,3238785800,80200,80300,80500,80200,592
|
|
20240102,110900,3191267500,80400,80400,80400,80300,468
|
|
20240102,110800,3153675500,80500,80400,80500,80300,187
|
|
20240102,110700,3138649400,80400,80500,80500,80300,425
|
|
20240102,110600,3104492200,80500,80400,80500,80300,258
|
|
20240102,110500,3083764300,80400,80400,80500,80300,252
|
|
20240102,110400,3063501400,80300,80500,80600,80300,501
|
|
20240102,110300,3023206900,80500,80400,80600,80300,303
|
|
20240102,110200,2998845700,80400,80300,80400,80200,821
|
|
20240102,110100,2932924700,80200,80500,80500,80200,1201
|
|
20240102,110000,2836512300,80500,80300,80500,80300,227
|
|
20240102,105900,2818271700,80400,80400,80600,80300,438
|
|
20240102,105800,2783082900,80300,80500,80600,80300,540
|
|
20240102,105700,2739653400,80400,80400,80400,80300,629
|
|
20240102,105600,2689117700,80300,80600,80600,80300,1987
|
|
20240102,105500,2529299000,80600,80500,81000,80400,772
|
|
20240102,105400,2467095200,80600,80600,80700,80400,567
|
|
20240102,105300,2421429100,80700,80700,80800,80600,519
|
|
20240102,105200,2379574100,80700,80600,81000,80400,2606
|
|
20240102,105100,2169571300,80700,80800,80800,80600,706
|
|
20240102,105000,2112603700,80800,80900,81100,80700,277
|
|
20240102,104900,2090226900,80900,80800,81100,80500,1304
|
|
20240102,104800,1984983900,80700,80800,80800,80600,676
|
|
20240102,104700,1930435200,80800,81000,81100,80700,1780
|
|
20240102,104600,1786466300,81000,81200,81400,80900,1013
|
|
20240102,104500,1704405700,81400,81100,81500,81000,594
|
|
20240102,104400,1656224200,81000,81100,81200,81000,287
|
|
20240102,104300,1632951500,81100,81200,81200,81100,316
|
|
20240102,104200,1607318300,81200,81200,81200,81000,770
|
|
20240102,104100,1544864300,81200,81300,81300,81200,68
|
|
20240102,104000,1539340600,81200,81100,81300,81100,413
|
|
20240102,103900,1505821600,81100,81100,81300,81100,408
|
|
20240102,103800,1472703800,81200,81400,81400,81200,574
|
|
20240102,103700,1426071700,81300,81500,81500,81300,462
|
|
20240102,103600,1388507000,81500,81400,81500,81300,309
|
|
20240102,103500,1363361000,81400,81300,81400,81300,192
|
|
20240102,103400,1347745800,81400,81400,81500,81300,367
|
|
20240102,103300,1317871700,81500,81400,81500,81400,558
|
|
20240102,103200,1272416400,81500,81500,81500,81400,209
|
|
20240102,103100,1255399300,81500,81600,81700,81400,522
|
|
20240102,103000,1212850100,81600,81500,81600,81400,362
|
|
20240102,102900,1183355900,81300,81400,81400,81300,2048
|
|
20240102,102800,1016770200,81400,81500,81600,81400,193
|
|
20240102,102700,1001048500,81600,81500,81600,81400,203
|
|
20240102,102600,984504800,81600,81400,81600,81400,196
|
|
20240102,102500,968544700,81400,81500,81600,81400,362
|
|
20240102,102400,939058600,81400,81600,81600,81400,87
|
|
20240102,102300,931965000,81600,81600,81600,81400,460
|
|
20240102,102200,894472200,81500,81600,81600,81500,233
|
|
20240102,102100,875476900,81600,82000,82000,81600,1420
|
|
20240102,102000,759426100,81800,81800,82000,81800,399
|
|
20240102,101900,726772800,81700,81600,81800,81600,291
|
|
20240102,101800,703004700,81600,81800,81800,81600,158
|
|
20240102,101700,690109700,81600,81800,81800,81600,123
|
|
20240102,101600,680069800,81700,81800,81800,81700,52
|
|
20240102,101500,675820100,81800,81900,81900,81600,347
|
|
20240102,101400,647499300,81700,81600,81900,81600,232
|
|
20240102,101300,628552100,81600,81700,81800,81600,402
|
|
20240102,101200,595708100,81700,81900,81900,81700,236
|
|
20240102,101100,576419400,81900,82100,82100,81800,1269
|
|
20240102,101000,472430000,82000,82200,82200,82000,1072
|
|
20240102,100900,384361900,82200,82300,82300,82200,203
|
|
20240102,100800,367668300,82300,82400,82400,82200,143
|
|
20240102,100700,355911100,82400,82300,82400,82300,496
|
|
20240102,100600,315085600,82200,82200,82300,82100,93
|
|
20240102,100500,307444600,82300,82300,82300,82100,172
|
|
20240102,100400,293310500,82200,82100,82200,82100,569
|
|
20240102,100300,246547200,82100,81800,82200,81800,190
|
|
20240102,100200,230950900,82300,82000,82300,81700,528
|
|
20240102,100100,187759400,81600,81700,82000,81600,332
|
|
20240102,100000,160633400,82000,82200,82300,81600,1757
|