574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,183100,1298514700,101500,101500,101500,101500,45
|
|
20240104,183000,1298514700,101500,101500,101500,101500,0
|
|
20240104,182900,1298514700,101500,101500,101500,101500,0
|
|
20240104,182800,1298514700,101500,101500,101500,101500,0
|
|
20240104,182700,1298514700,101500,101500,101500,101500,0
|
|
20240104,182600,1298514700,101500,101500,101500,101500,0
|
|
20240104,182500,1298514700,101500,101500,101500,101500,0
|
|
20240104,182400,1298514700,101500,101500,101500,101500,0
|
|
20240104,182300,1298514700,101500,101500,101500,101500,0
|
|
20240104,182200,1298514700,101500,101500,101500,101500,0
|
|
20240104,182100,1298514700,101500,101500,101500,101500,0
|
|
20240104,182000,1298514700,101500,101500,101500,101500,0
|
|
20240104,181900,1298514700,101500,101500,101500,101500,0
|
|
20240104,181800,1298514700,101500,101500,101500,101500,0
|
|
20240104,181700,1298514700,101500,101500,101500,101500,0
|
|
20240104,181600,1298514700,101500,101500,101500,101500,0
|
|
20240104,181500,1298514700,101500,101500,101500,101500,0
|
|
20240104,181400,1298514700,101500,101500,101500,101500,0
|
|
20240104,181300,1298514700,101500,101500,101500,101500,0
|
|
20240104,181200,1298514700,101500,101500,101500,101500,0
|
|
20240104,181100,1298514700,101500,101500,101500,101500,0
|
|
20240104,181000,1298514700,101500,101500,101500,101500,0
|
|
20240104,180900,1298514700,101500,101500,101500,101500,0
|
|
20240104,180800,1298514700,101500,101500,101500,101500,0
|
|
20240104,180700,1298514700,101500,101500,101500,101500,0
|
|
20240104,180600,1298514700,101500,101500,101500,101500,0
|
|
20240104,180500,1298514700,101500,101500,101500,101500,0
|
|
20240104,180400,1298514700,101500,101500,101500,101500,0
|
|
20240104,180300,1298514700,101500,101500,101500,101500,0
|
|
20240104,180200,1298514700,101500,101500,101500,101500,0
|
|
20240104,180100,1298514700,101500,101500,101500,101500,45
|
|
20240104,180000,1298514700,101500,101500,101500,101500,0
|
|
20240104,175900,1298514700,101500,101500,101500,101500,0
|
|
20240104,175800,1298514700,101500,101500,101500,101500,0
|
|
20240104,175700,1298514700,101500,101500,101500,101500,0
|
|
20240104,175600,1298514700,101500,101500,101500,101500,0
|
|
20240104,175500,1298514700,101500,101500,101500,101500,0
|
|
20240104,175400,1298514700,101500,101500,101500,101500,0
|
|
20240104,175300,1298514700,101500,101500,101500,101500,0
|
|
20240104,175200,1298514700,101500,101500,101500,101500,0
|
|
20240104,175100,1298514700,101500,101500,101500,101500,0
|
|
20240104,175000,1298514700,101500,101500,101500,101500,0
|
|
20240104,174900,1298514700,101500,101500,101500,101500,0
|
|
20240104,174800,1298514700,101500,101500,101500,101500,0
|
|
20240104,174700,1298514700,101500,101500,101500,101500,0
|
|
20240104,174600,1298514700,101500,101500,101500,101500,0
|
|
20240104,174500,1298514700,101500,101500,101500,101500,0
|
|
20240104,174400,1298514700,101500,101500,101500,101500,0
|
|
20240104,174300,1298514700,101500,101500,101500,101500,0
|
|
20240104,174200,1298514700,101500,101500,101500,101500,0
|
|
20240104,174100,1298514700,101500,101500,101500,101500,0
|
|
20240104,174000,1298514700,101500,101500,101500,101500,0
|
|
20240104,173900,1298514700,101500,101500,101500,101500,0
|
|
20240104,173800,1298514700,101500,101500,101500,101500,0
|
|
20240104,173700,1298514700,101500,101500,101500,101500,0
|
|
20240104,173600,1298514700,101500,101500,101500,101500,0
|
|
20240104,173500,1298514700,101500,101500,101500,101500,0
|
|
20240104,173400,1298514700,101500,101500,101500,101500,0
|
|
20240104,173300,1298514700,101500,101500,101500,101500,0
|
|
20240104,173200,1298514700,101500,101500,101500,101500,0
|
|
20240104,173100,1298514700,101500,101500,101500,101500,45
|
|
20240104,173000,1298514700,101500,101500,101500,101500,0
|
|
20240104,172900,1298514700,101500,101500,101500,101500,0
|
|
20240104,172800,1298514700,101500,101500,101500,101500,0
|
|
20240104,172700,1298514700,101500,101500,101500,101500,0
|
|
20240104,172600,1298514700,101500,101500,101500,101500,0
|
|
20240104,172500,1298514700,101500,101500,101500,101500,0
|
|
20240104,172400,1298514700,101500,101500,101500,101500,0
|
|
20240104,172300,1298514700,101500,101500,101500,101500,0
|
|
20240104,172200,1298514700,101500,101500,101500,101500,0
|
|
20240104,172100,1298514700,101500,101500,101500,101500,0
|
|
20240104,172000,1298514700,101500,101500,101500,101500,0
|
|
20240104,171900,1298514700,101500,101500,101500,101500,0
|
|
20240104,171800,1298514700,101500,101500,101500,101500,0
|
|
20240104,171700,1298514700,101500,101500,101500,101500,0
|
|
20240104,171600,1298514700,101500,101500,101500,101500,0
|
|
20240104,171500,1298514700,101500,101500,101500,101500,0
|
|
20240104,171400,1298514700,101500,101500,101500,101500,0
|
|
20240104,171300,1298514700,101500,101500,101500,101500,0
|
|
20240104,171200,1298514700,101500,101500,101500,101500,0
|
|
20240104,171100,1298514700,101500,101500,101500,101500,0
|
|
20240104,171000,1298514700,101500,101500,101500,101500,0
|
|
20240104,170900,1298514700,101500,101500,101500,101500,0
|
|
20240104,170800,1298514700,101500,101500,101500,101500,0
|
|
20240104,170700,1298514700,101500,101500,101500,101500,0
|
|
20240104,170600,1298514700,101500,101500,101500,101500,0
|
|
20240104,170500,1298514700,101500,101500,101500,101500,0
|
|
20240104,170400,1298514700,101500,101500,101500,101500,0
|
|
20240104,170300,1298514700,101500,101500,101500,101500,0
|
|
20240104,170200,1298514700,101500,101500,101500,101500,0
|
|
20240104,170100,1298514700,101500,101500,101500,101500,45
|
|
20240104,170000,1298514700,101500,101500,101500,101500,0
|
|
20240104,165900,1298514700,101500,101500,101500,101500,0
|
|
20240104,165800,1298514700,101500,101500,101500,101500,0
|
|
20240104,165700,1298514700,101500,101500,101500,101500,0
|
|
20240104,165600,1298514700,101500,101500,101500,101500,0
|
|
20240104,165500,1298514700,101500,101500,101500,101500,0
|
|
20240104,165400,1298514700,101500,101500,101500,101500,0
|
|
20240104,165300,1298514700,101500,101500,101500,101500,0
|
|
20240104,165200,1298514700,101500,101500,101500,101500,0
|
|
20240104,165100,1298514700,101500,101500,101500,101500,0
|
|
20240104,165000,1298514700,101500,101500,101500,101500,0
|
|
20240104,164900,1298514700,101500,101500,101500,101500,0
|
|
20240104,164800,1298514700,101500,101500,101500,101500,0
|
|
20240104,164700,1298514700,101500,101500,101500,101500,0
|
|
20240104,164600,1298514700,101500,101500,101500,101500,0
|
|
20240104,164500,1298514700,101500,101500,101500,101500,0
|
|
20240104,164400,1298514700,101500,101500,101500,101500,0
|
|
20240104,164300,1298514700,101500,101500,101500,101500,0
|
|
20240104,164200,1298514700,101500,101500,101500,101500,0
|
|
20240104,164100,1298514700,101500,101500,101500,101500,0
|
|
20240104,164000,1298514700,101500,101500,101500,101500,0
|
|
20240104,163900,1298514700,101500,101500,101500,101500,0
|
|
20240104,163800,1298514700,101500,101500,101500,101500,0
|
|
20240104,163700,1298514700,101500,101500,101500,101500,0
|
|
20240104,163600,1298514700,101500,101500,101500,101500,0
|
|
20240104,163500,1298514700,101500,101500,101500,101500,0
|
|
20240104,163400,1298514700,101500,101500,101500,101500,0
|
|
20240104,163300,1298514700,101500,101500,101500,101500,0
|
|
20240104,163200,1298514700,101500,101500,101500,101500,0
|
|
20240104,163100,1298514700,101500,101500,101500,101500,45
|
|
20240104,163000,1298514700,101500,101500,101500,101500,0
|
|
20240104,162900,1298514700,101500,101500,101500,101500,0
|
|
20240104,162800,1298514700,101500,101500,101500,101500,0
|
|
20240104,162700,1298514700,101500,101500,101500,101500,0
|
|
20240104,162600,1298514700,101500,101500,101500,101500,0
|
|
20240104,162500,1298514700,101500,101500,101500,101500,0
|
|
20240104,162400,1298514700,101500,101500,101500,101500,0
|
|
20240104,162300,1298514700,101500,101500,101500,101500,0
|
|
20240104,162200,1298514700,101500,101500,101500,101500,0
|
|
20240104,162100,1298514700,101500,101500,101500,101500,0
|
|
20240104,162000,1298514700,101500,101500,101500,101500,0
|
|
20240104,161900,1298514700,101500,101500,101500,101500,0
|
|
20240104,161800,1298514700,101500,101500,101500,101500,0
|
|
20240104,161700,1298514700,101500,101500,101500,101500,0
|
|
20240104,161600,1298514700,101500,101500,101500,101500,0
|
|
20240104,161500,1298514700,101500,101500,101500,101500,0
|
|
20240104,161400,1298514700,101500,101500,101500,101500,0
|
|
20240104,161300,1298514700,101500,101500,101500,101500,0
|
|
20240104,161200,1298514700,101500,101500,101500,101500,0
|
|
20240104,161100,1298514700,101500,101500,101500,101500,0
|
|
20240104,161000,1298514700,101500,101500,101500,101500,0
|
|
20240104,160900,1298514700,101500,101500,101500,101500,0
|
|
20240104,160800,1298514700,101500,101500,101500,101500,0
|
|
20240104,160700,1298514700,101500,101500,101500,101500,0
|
|
20240104,160600,1298514700,101500,101500,101500,101500,0
|
|
20240104,160500,1298514700,101500,101500,101500,101500,0
|
|
20240104,160400,1298514700,101500,101500,101500,101500,0
|
|
20240104,160300,1298514700,101500,101500,101500,101500,0
|
|
20240104,160200,1298514700,101500,101500,101500,101500,0
|
|
20240104,160100,1298514700,101500,101500,101500,101500,45
|
|
20240104,160000,1298514700,101500,101500,101500,101500,0
|
|
20240104,155900,1298514700,101500,101500,101500,101500,0
|
|
20240104,155800,1298514700,101500,101500,101500,101500,0
|
|
20240104,155700,1298514700,101500,101500,101500,101500,0
|
|
20240104,155600,1298514700,101500,101500,101500,101500,0
|
|
20240104,155500,1298514700,101500,101500,101500,101500,0
|
|
20240104,155400,1298514700,101500,101500,101500,101500,0
|
|
20240104,155300,1298514700,101500,101500,101500,101500,0
|
|
20240104,155200,1298514700,101500,101500,101500,101500,0
|
|
20240104,155100,1298514700,101500,101500,101500,101500,0
|
|
20240104,155000,1298514700,101500,101500,101500,101500,0
|
|
20240104,154900,1298514700,101500,101500,101500,101500,0
|
|
20240104,154800,1298514700,101500,101500,101500,101500,0
|
|
20240104,154700,1298514700,101500,101500,101500,101500,0
|
|
20240104,154600,1298514700,101500,101500,101500,101500,0
|
|
20240104,154500,1298514700,101500,101500,101500,101500,0
|
|
20240104,154400,1298514700,101500,101500,101500,101500,0
|
|
20240104,154300,1298514700,101500,101500,101500,101500,0
|
|
20240104,154200,1298514700,101500,101500,101500,101500,0
|
|
20240104,154100,1298514700,101500,101500,101500,101500,0
|
|
20240104,154000,1298514700,101500,101500,101500,101500,0
|
|
20240104,153900,1298514700,101500,101500,101500,101500,0
|
|
20240104,153800,1298514700,101500,101500,101500,101500,0
|
|
20240104,153700,1298514700,101500,101500,101500,101500,0
|
|
20240104,153600,1298514700,101500,101500,101500,101500,0
|
|
20240104,153500,1298514700,101500,101500,101500,101500,0
|
|
20240104,153400,1298514700,101500,101500,101500,101500,0
|
|
20240104,153300,1298514700,101500,101500,101500,101500,0
|
|
20240104,153200,1298514700,101500,101500,101500,101500,0
|
|
20240104,153100,1298514700,101500,101500,101500,101500,45
|
|
20240104,153000,1298514700,101500,101500,101500,101500,45
|
|
20240104,152900,1293947200,102100,102100,102100,102100,0
|
|
20240104,152800,1293947200,102100,102100,102100,102100,0
|
|
20240104,152700,1293947200,102100,102100,102100,102100,0
|
|
20240104,152600,1293947200,102100,102100,102100,102100,0
|
|
20240104,152500,1293947200,102100,102100,102100,102100,0
|
|
20240104,152400,1293947200,102100,102100,102100,102100,0
|
|
20240104,152300,1293947200,102100,102100,102100,102100,0
|
|
20240104,152200,1293947200,102100,102100,102100,102100,0
|
|
20240104,152100,1293947200,102100,102100,102100,102100,0
|
|
20240104,152000,1293947200,102100,102100,102100,102100,0
|
|
20240104,151900,1293947200,102100,102100,102100,102100,2
|
|
20240104,151800,1293743000,101700,101200,101800,101200,84
|
|
20240104,151700,1285214500,101100,101200,101500,101100,57
|
|
20240104,151600,1279437900,101200,101500,101500,101200,98
|
|
20240104,151500,1269501800,101500,101500,101800,101500,85
|
|
20240104,151400,1260857500,101500,101400,101600,101400,35
|
|
20240104,151300,1257306600,101400,101600,101600,101200,30
|
|
20240104,151200,1254262900,101700,102000,102000,101500,155
|
|
20240104,151100,1238489900,102000,101800,102000,101800,53
|
|
20240104,151000,1233091100,101800,101700,101900,101700,30
|
|
20240104,150900,1230037500,101800,101800,101800,101700,44
|
|
20240104,150800,1225560000,101800,101600,101900,101600,29
|
|
20240104,150700,1222608500,101800,101800,101800,101800,22
|
|
20240104,150600,1220368900,101800,101800,101800,101500,53
|
|
20240104,150500,1214975100,101800,101800,102000,101800,49
|
|
20240104,150400,1209983600,101800,101800,101800,101800,6
|
|
20240104,150300,1209372800,101800,101700,101800,101700,76
|
|
20240104,150200,1201637500,101700,101700,101800,101500,100
|
|
20240104,150100,1191465200,101800,101700,101900,101500,43
|
|
20240104,150000,1187089200,101800,101900,101900,101800,47
|
|
20240104,145900,1182302200,101900,101900,101900,101800,23
|
|
20240104,145800,1179959800,101800,101800,101900,101800,72
|
|
20240104,145700,1172628400,101800,101800,101800,101800,6
|
|
20240104,145600,1172017600,101900,101800,101900,101800,43
|
|
20240104,145500,1167638000,101800,101800,101900,101800,44
|
|
20240104,145400,1163156700,101900,101900,101900,101800,20
|
|
20240104,145300,1161119400,101800,101900,101900,101800,69
|
|
20240104,145200,1154091300,101800,101800,101800,101800,30
|
|
20240104,145100,1151037300,101900,101800,102000,101800,35
|
|
20240104,145000,1147471500,101800,101900,101900,101800,28
|
|
20240104,144900,1144618900,101900,101800,101900,101800,17
|
|
20240104,144800,1142888000,101900,101800,101900,101800,54
|
|
20240104,144700,1137388700,101800,101800,101900,101800,14
|
|
20240104,144600,1135963400,101900,101800,101900,101800,34
|
|
20240104,144500,1132500300,101800,101800,101900,101800,33
|
|
20240104,144400,1129139100,101800,101900,101900,101800,41
|
|
20240104,144300,1124965000,101800,101900,101900,101800,64
|
|
20240104,144200,1118447300,101800,101800,101900,101800,13
|
|
20240104,144100,1117123700,101900,101800,101900,101800,63
|
|
20240104,144000,1110708200,101900,101800,101900,101800,43
|
|
20240104,143900,1106328700,101800,101800,101900,101800,18
|
|
20240104,143800,1104496100,101900,101800,101900,101700,76
|
|
20240104,143700,1096757500,101800,101800,101800,101800,1
|
|
20240104,143600,1096655700,101900,101800,101900,101800,61
|
|
20240104,143500,1090443800,101800,101800,101800,101700,104
|
|
20240104,143400,1079856800,101800,101900,102000,101700,158
|
|
20240104,143300,1063773600,102000,101800,102000,101800,28
|
|
20240104,143200,1060920300,101900,101800,101900,101800,30
|
|
20240104,143100,1057865000,101900,101800,101900,101800,53
|
|
20240104,143000,1052467300,101900,101900,101900,101900,19
|
|
20240104,142900,1050531200,101800,102000,102000,101800,4
|
|
20240104,142800,1050123700,101800,101800,102000,101800,31
|
|
20240104,142700,1046965100,101900,101800,101900,101800,75
|
|
20240104,142600,1039329800,101900,101800,101900,101800,23
|
|
20240104,142500,1036986300,101900,101900,101900,101800,44
|
|
20240104,142400,1032505100,101800,101900,101900,101800,46
|
|
20240104,142300,1027818900,101900,102000,102000,101900,30
|
|
20240104,142200,1024759300,102000,102000,102000,101900,8
|
|
20240104,142100,1023943800,101900,102000,102000,101800,148
|
|
20240104,142000,1008873600,102100,102000,102100,102000,19
|
|
20240104,141900,1006935500,101900,102000,102000,101900,12
|
|
20240104,141800,1005712100,102000,101900,102000,101900,21
|
|
20240104,141700,1003570600,101800,101900,102200,101800,254
|
|
20240104,141600,977709600,102000,102200,102200,101900,69
|
|
20240104,141500,970669200,102200,102100,102200,102100,19
|
|
20240104,141400,968728800,102100,102200,102200,102000,18
|
|
20240104,141300,966890700,102000,102200,102200,102000,20
|
|
20240104,141200,964849700,102100,102000,102300,102000,23
|
|
20240104,141100,962502800,102000,101900,102000,101900,51
|
|
20240104,141000,957303700,102000,101900,102000,101900,37
|
|
20240104,140900,953531400,101900,101800,101900,101800,27
|
|
20240104,140800,950780600,101900,101800,101900,101800,23
|
|
20240104,140700,948439100,101700,101500,101800,101500,43
|
|
20240104,140600,944071000,101500,101400,101600,101300,65
|
|
20240104,140500,937476600,101400,101200,101400,101200,34
|
|
20240104,140400,934031700,101100,100900,101100,100800,62
|
|
20240104,140300,927768900,100900,100700,100900,100500,50
|
|
20240104,140200,922730200,100600,100800,100800,100500,56
|
|
20240104,140100,917095500,100700,101000,101000,100700,89
|
|
20240104,140000,908125300,101000,100800,101100,100700,176
|
|
20240104,135900,890395900,100800,100900,100900,100600,43
|
|
20240104,135800,886062200,101000,101100,101100,101000,31
|
|
20240104,135700,882929300,101000,101100,101100,101000,8
|
|
20240104,135600,882121100,101100,101000,101100,100900,8
|
|
20240104,135500,881313000,101000,101200,101300,101000,21
|
|
20240104,135400,879189700,101100,101100,101100,101100,9
|
|
20240104,135300,878279800,101100,101000,101100,101000,47
|
|
20240104,135200,873531100,101000,101200,101200,101000,23
|
|
20240104,135100,871205000,101300,101100,101300,101100,20
|
|
20240104,135000,869181100,101200,101200,101300,101100,25
|
|
20240104,134900,866651300,101200,101100,101200,101100,31
|
|
20240104,134800,863514900,101100,101000,101100,101000,22
|
|
20240104,134700,861291900,101100,101200,101200,101100,4
|
|
20240104,134600,860887400,101200,101300,101300,101200,32
|
|
20240104,134500,857646600,101200,101300,101400,101200,8
|
|
20240104,134400,856836300,101200,101100,101200,101100,26
|
|
20240104,134300,854206200,101000,101100,101100,101000,19
|
|
20240104,134200,852285800,100900,100900,101000,100900,76
|
|
20240104,134100,844613900,100800,100800,100900,100800,12
|
|
20240104,134000,843404200,100700,100800,100800,100700,21
|
|
20240104,133900,841289100,100700,100600,100700,100500,47
|
|
20240104,133800,836561700,100500,100600,100600,100500,6
|
|
20240104,133700,835958600,100500,100700,100700,100200,27
|
|
20240104,133600,833249100,100600,100700,100700,100600,21
|
|
20240104,133500,831136300,100800,100900,100900,100800,23
|
|
20240104,133400,828817700,100900,100600,100900,100600,10
|
|
20240104,133300,827810000,100600,101000,101100,100600,43
|
|
20240104,133200,823466800,101000,101200,101200,101000,10
|
|
20240104,133100,822455800,101100,101100,101100,101000,14
|
|
20240104,133000,821040500,101100,100900,101100,100900,13
|
|
20240104,132900,819727600,101000,101000,101100,101000,41
|
|
20240104,132800,815584600,101100,101000,101100,101000,7
|
|
20240104,132700,814877500,100900,101000,101000,100900,16
|
|
20240104,132600,813261600,101000,100900,101000,100900,7
|
|
20240104,132500,812555100,101200,101100,101200,101000,42
|
|
20240104,132400,808312500,101000,100500,101200,100500,473
|
|
20240104,132300,760633200,100300,100300,100500,100300,22
|
|
20240104,132200,758424700,100300,100400,100500,100300,41
|
|
20240104,132100,754308600,100400,100400,100400,100300,15
|
|
20240104,132000,752802900,100300,100400,100400,100300,30
|
|
20240104,131900,749791900,100300,100400,100400,100300,39
|
|
20240104,131800,745877400,100300,100300,100300,100200,124
|
|
20240104,131700,733441300,100200,100300,100400,100200,52
|
|
20240104,131600,728228900,100300,100200,100300,100200,116
|
|
20240104,131500,716604800,100400,100400,100400,100200,57
|
|
20240104,131400,710887100,100300,100300,100400,100200,36
|
|
20240104,131300,707277500,100400,100400,100500,100200,173
|
|
20240104,131200,689928500,100300,100300,100500,100300,261
|
|
20240104,131100,663749500,100500,100500,100700,100500,125
|
|
20240104,131000,651181800,100600,100800,100800,100600,25
|
|
20240104,130900,648665000,100800,100700,100800,100600,118
|
|
20240104,130800,636792200,100700,100900,100900,100700,55
|
|
20240104,130700,631247600,100900,100900,100900,100800,89
|
|
20240104,130600,622275000,100900,100800,101000,100800,16
|
|
20240104,130500,620660700,100900,101100,101100,100900,30
|
|
20240104,130400,617630600,101100,101100,101200,101100,63
|
|
20240104,130300,611261100,101200,101300,101300,101200,68
|
|
20240104,130200,604378200,101300,101400,101400,101200,47
|
|
20240104,130100,599617500,101200,101300,101400,101200,91
|
|
20240104,130000,590398000,101400,101400,101500,101400,4
|
|
20240104,125900,589992300,101400,101400,101500,101300,28
|
|
20240104,125800,587153400,101400,101400,101400,101300,36
|
|
20240104,125700,583503100,101400,101400,101500,101400,11
|
|
20240104,125600,582387500,101400,101400,101400,101300,24
|
|
20240104,125500,579954600,101400,101400,101400,101400,14
|
|
20240104,125400,578535000,101400,101600,101600,101400,43
|
|
20240104,125300,574170700,101500,101500,101600,101500,8
|
|
20240104,125200,573358600,101500,101500,101500,101400,19
|
|
20240104,125100,571431000,101600,101400,101600,101400,39
|
|
20240104,125000,567476000,101400,101500,101600,101400,11
|
|
20240104,124900,566359600,101600,101600,101700,101500,31
|
|
20240104,124800,563210100,101600,101600,101600,101500,21
|
|
20240104,124700,561078200,101600,101600,101600,101600,2
|
|
20240104,124600,560875000,101500,101500,101600,101500,17
|
|
20240104,124500,559149400,101500,101600,101600,101400,23
|
|
20240104,124400,556813800,101800,101700,101800,101700,44
|
|
20240104,124300,552338900,101800,101800,102000,101700,18
|
|
20240104,124200,550506700,101700,101700,101700,101700,10
|
|
20240104,124100,549489700,101900,101800,101900,101700,37
|
|
20240104,124000,545723800,101800,102000,102000,101800,26
|
|
20240104,123900,543074700,101900,101800,101900,101800,24
|
|
20240104,123800,540629800,101900,101800,101900,101800,8
|
|
20240104,123700,539815000,101800,101900,101900,101700,41
|
|
20240104,123600,535641200,101900,101900,102000,101900,15
|
|
20240104,123500,534112500,101800,101800,101900,101800,7
|
|
20240104,123400,533399800,101900,101900,101900,101700,19
|
|
20240104,123300,531465600,101900,102000,102000,101900,15
|
|
20240104,123200,529936600,101900,101800,101900,101800,13
|
|
20240104,123100,528612200,101900,101800,101900,101800,27
|
|
20240104,123000,525863200,101700,102000,102000,101700,41
|
|
20240104,122900,521685800,102000,101900,102000,101900,4
|
|
20240104,122800,521278000,101900,101900,101900,101700,8
|
|
20240104,122700,520463800,101800,101600,101900,101600,19
|
|
20240104,122600,518529900,101600,101700,102000,101600,70
|
|
20240104,122500,511413500,101600,101600,101600,101600,3
|
|
20240104,122400,511108700,101600,101600,101700,101600,25
|
|
20240104,122300,508568200,101700,101800,101800,101700,10
|
|
20240104,122200,507550900,101800,101800,101800,101700,30
|
|
20240104,122100,504497800,101700,101700,101700,101700,22
|
|
20240104,122000,502260400,101600,101800,101800,101600,24
|
|
20240104,121900,499818500,101800,101800,101800,101800,13
|
|
20240104,121800,498495100,101800,101900,102000,101800,11
|
|
20240104,121700,497374400,102000,101800,102000,101800,26
|
|
20240104,121600,494725600,101900,101900,101900,101900,26
|
|
20240104,121500,492076200,102000,101900,102000,101900,15
|
|
20240104,121400,490547600,101900,102000,102100,101900,43
|
|
20240104,121300,486158800,102000,102100,102100,102000,8
|
|
20240104,121200,485342400,102100,102100,102200,101900,12
|
|
20240104,121100,484118000,101900,102000,102000,101900,53
|
|
20240104,121000,478712900,101800,102000,102000,101800,19
|
|
20240104,120900,476776100,101900,101900,102000,101700,18
|
|
20240104,120800,474942800,101800,101900,101900,101800,4
|
|
20240104,120700,474535300,101900,101800,102000,101800,23
|
|
20240104,120600,472191800,101700,101900,101900,101700,45
|
|
20240104,120500,467610700,101900,101900,101900,101700,6
|
|
20240104,120400,466999700,101900,101900,102000,101900,35
|
|
20240104,120300,463431400,101900,101900,101900,101900,6
|
|
20240104,120200,462820000,101900,101800,102000,101700,31
|
|
20240104,120100,459662300,101800,101800,101800,101700,7
|
|
20240104,120000,458950200,101800,101700,101800,101700,39
|
|
20240104,115900,454981300,101800,101700,101800,101700,19
|
|
20240104,115800,453047900,101800,101800,101800,101800,9
|
|
20240104,115700,452131700,101800,101800,101800,101700,16
|
|
20240104,115600,450503000,101700,101700,101900,101700,22
|
|
20240104,115500,448265100,101800,101700,101800,101700,46
|
|
20240104,115400,443582900,101900,101900,101900,101900,3
|
|
20240104,115300,443277200,101700,102000,102000,101600,17
|
|
20240104,115200,441546400,102000,102100,102200,102000,40
|
|
20240104,115100,437460300,102200,102200,102200,102100,4
|
|
20240104,115000,437051600,102100,102100,102100,102100,12
|
|
20240104,114900,435826400,102100,102200,102300,102100,65
|
|
20240104,114800,429183400,102200,102200,102200,102200,5
|
|
20240104,114700,428672400,102400,102100,102400,102100,9
|
|
20240104,114600,427752900,102100,102200,102200,102100,15
|
|
20240104,114500,426220500,102100,102200,102200,102000,47
|
|
20240104,114400,421419100,102100,102100,102100,102100,5
|
|
20240104,114300,420908600,102200,102300,102400,102100,49
|
|
20240104,114200,415900800,102400,102300,102400,102300,47
|
|
20240104,114100,411092600,102400,102300,102400,102300,11
|
|
20240104,114000,409966800,102400,102200,102400,102200,9
|
|
20240104,113900,409046500,102300,102500,102500,102300,33
|
|
20240104,113800,405666500,102400,102400,102500,102400,10
|
|
20240104,113700,404642300,102400,102400,102400,102300,18
|
|
20240104,113600,402800000,102500,102500,102500,102400,18
|
|
20240104,113500,400955500,102500,102500,102500,102400,36
|
|
20240104,113400,397265600,102500,102400,102500,102400,28
|
|
20240104,113300,394396300,102500,102400,102600,102400,7
|
|
20240104,113200,393679200,102500,102500,102500,102500,7
|
|
20240104,113100,392961700,102400,102500,102500,102400,37
|
|
20240104,113000,389172800,102300,102200,102400,102200,29
|
|
20240104,112900,386206600,102200,101800,102200,101800,72
|
|
20240104,112800,378859900,101800,101800,101800,101800,6
|
|
20240104,112700,378249100,102000,101700,102000,101700,49
|
|
20240104,112600,373258500,101700,101900,101900,101700,7
|
|
20240104,112500,372546300,101800,101900,101900,101600,12
|
|
20240104,112400,371325800,101900,101500,101900,101500,7
|
|
20240104,112300,370614500,101400,101400,101400,101400,13
|
|
20240104,112200,369296300,101500,101300,101500,101300,11
|
|
20240104,112100,368181000,101400,101400,101500,101400,62
|
|
20240104,112000,361891200,101500,101300,101500,101300,36
|
|
20240104,111900,358240200,101300,101200,101300,101200,36
|
|
20240104,111800,354594900,101200,101200,101200,101200,3
|
|
20240104,111700,354291300,101300,101200,101300,101200,19
|
|
20240104,111600,352368200,101100,101100,101100,101100,9
|
|
20240104,111500,351458300,101100,101000,101100,101000,11
|
|
20240104,111400,350346600,101100,101100,101200,101100,92
|
|
20240104,111300,341045300,101300,101300,101300,101300,0
|
|
20240104,111200,341045300,101300,100900,101300,100900,16
|
|
20240104,111100,339428500,100900,101700,101700,100900,176
|
|
20240104,111000,321601300,100800,100600,100800,100600,54
|
|
20240104,110900,316162600,100500,100500,100700,100500,18
|
|
20240104,110800,314353200,100400,100500,100500,100400,17
|
|
20240104,110700,312646100,100500,100700,100700,100500,15
|
|
20240104,110600,311137400,100700,100600,100700,100300,32
|
|
20240104,110500,307921200,100500,100600,100600,100500,14
|
|
20240104,110400,306514000,100500,100500,100600,100500,72
|
|
20240104,110300,299277800,100500,100500,100500,100500,7
|
|
20240104,110200,298574300,100500,100500,100500,100500,14
|
|
20240104,110100,297167300,100500,100500,100700,100500,21
|
|
20240104,110000,295056400,100500,100500,100700,100500,17
|
|
20240104,105900,293347700,100600,100600,100600,100500,9
|
|
20240104,105800,292442600,100500,100600,100600,100500,21
|
|
20240104,105700,290331500,100700,100800,100800,100700,71
|
|
20240104,105600,283181700,100800,100900,100900,100800,6
|
|
20240104,105500,282576700,100800,100900,100900,100800,25
|
|
20240104,105400,280056500,100900,100800,100900,100800,5
|
|
20240104,105300,279552200,100800,100800,100900,100800,24
|
|
20240104,105200,277132900,100800,101000,101000,100800,7
|
|
20240104,105100,276427100,101000,101100,101100,101000,62
|
|
20240104,105000,270165000,101100,101100,101100,101000,38
|
|
20240104,104900,266323700,101100,101100,101200,101100,18
|
|
20240104,104800,264503700,101200,101100,101200,101100,4
|
|
20240104,104700,264099100,101100,101100,101100,101100,7
|
|
20240104,104600,263391400,101100,101100,101200,101100,25
|
|
20240104,104500,260863800,101200,101100,101200,101100,4
|
|
20240104,104400,260459200,101100,101100,101200,101100,23
|
|
20240104,104300,258132400,101100,101100,101200,101100,54
|
|
20240104,104200,252670800,101200,101200,101600,101200,81
|
|
20240104,104100,244452500,101100,101100,101100,101100,7
|
|
20240104,104000,243744800,101100,101100,101200,101100,38
|
|
20240104,103900,239902600,101100,101200,101300,101100,8
|
|
20240104,103800,239093400,101100,101100,101200,101100,34
|
|
20240104,103700,235655300,101100,101000,101100,101000,20
|
|
20240104,103600,233635200,101000,101000,101000,101000,37
|
|
20240104,103500,229898200,101000,101100,101200,101000,65
|
|
20240104,103400,223322700,101000,101000,101000,101000,1
|
|
20240104,103300,223221700,101100,101100,101100,101000,66
|
|
20240104,103200,216552100,101200,101100,101200,101100,16
|
|
20240104,103100,214934400,101100,101100,101100,101100,29
|
|
20240104,103000,212002500,101200,101100,101200,101100,17
|
|
20240104,102900,210283700,101200,101200,101200,101100,33
|
|
20240104,102800,206947100,101100,101100,101200,101100,13
|
|
20240104,102700,205632100,101100,101200,101200,101100,32
|
|
20240104,102600,202395800,101200,101200,101300,101200,38
|
|
20240104,102500,198550100,101200,101200,101200,101200,6
|
|
20240104,102400,197942900,101200,101200,101300,101200,58
|
|
20240104,102300,192073100,101200,101200,101300,101200,5
|
|
20240104,102200,191566900,101300,101400,101400,101300,38
|
|
20240104,102100,187717100,101300,101300,101300,101300,9
|
|
20240104,102000,186805400,101300,101300,101400,101300,22
|
|
20240104,101900,184576700,101300,101400,101400,101300,7
|
|
20240104,101800,183867400,101300,101400,101400,101300,18
|
|
20240104,101700,182043700,101400,101400,101400,101300,7
|
|
20240104,101600,181334400,101300,101400,101400,101300,17
|
|
20240104,101500,179612100,101300,101400,101400,101300,45
|
|
20240104,101400,175049300,101400,101400,101400,101400,17
|
|
20240104,101300,173325500,101500,101500,101500,101400,19
|
|
20240104,101200,171398500,101500,101500,101500,101400,16
|
|
20240104,101100,169774900,101500,101400,101500,101400,17
|
|
20240104,101000,168050900,101400,101400,101500,101400,10
|
|
20240104,100900,167036700,101400,101500,101500,101400,46
|
|
20240104,100800,162369300,101500,101600,101600,101500,71
|
|
20240104,100700,155162100,101600,101500,101600,101500,23
|
|
20240104,100600,152827400,101500,101500,101600,101500,12
|
|
20240104,100500,151609300,101500,101900,101900,101500,54
|
|
20240104,100400,146114200,102000,102000,102000,102000,0
|
|
20240104,100300,146114200,102000,102000,102000,102000,3
|
|
20240104,100200,145808200,101900,101900,102000,101900,69
|
|
20240104,100100,138776800,101900,102100,102100,101900,9
|
|
20240104,100000,137859500,102100,102000,102100,101900,13
|
|
20240104,095900,136534500,101900,101900,101900,101900,17
|
|
20240104,095800,134802200,102000,102200,102200,102000,107
|
|
20240104,095700,123887100,102100,102100,102100,102100,1
|
|
20240104,095600,123785000,102000,102100,102100,102000,2
|
|
20240104,095500,123580900,102000,102000,102000,102000,32
|
|
20240104,095400,120316900,102000,102000,102200,102000,16
|
|
20240104,095300,118684600,102000,102100,102100,102000,5
|
|
20240104,095200,118174400,102200,102100,102200,102100,16
|
|
20240104,095100,116540500,102100,102100,102100,102100,20
|
|
20240104,095000,114498500,102200,102200,102200,102200,5
|
|
20240104,094900,113987500,102200,102100,102200,102100,3
|
|
20240104,094800,113681100,102500,102500,102500,102500,112
|
|
20240104,094700,102201100,102600,102600,102600,102500,8
|
|
20240104,094600,101380600,102600,102600,102600,102500,4
|
|
20240104,094500,100970400,102700,102800,102800,102700,12
|
|
20240104,094400,99737000,102800,102900,102900,102800,291
|
|
20240104,094300,69803600,103000,102900,103000,102900,10
|
|
20240104,094200,68774500,102900,102900,103000,102900,4
|
|
20240104,094100,68362800,103000,102900,103000,102900,8
|
|
20240104,094000,67539300,103000,103000,103000,103000,1
|
|
20240104,093900,67436300,102900,102900,102900,102900,8
|
|
20240104,093800,66613100,102900,103000,103000,102900,27
|
|
20240104,093700,63832500,103100,103200,103200,103100,15
|
|
20240104,093600,62285800,103300,103500,103500,103300,30
|
|
20240104,093500,59186600,103100,103100,103100,103100,83
|
|
20240104,093400,50629300,103100,103600,103600,103100,42
|
|
20240104,093300,46295700,103300,103300,103300,103300,1
|
|
20240104,093200,46192400,103500,103700,103700,103500,91
|
|
20240104,093100,36765900,103800,103700,103800,103700,3
|
|
20240104,093000,36454600,103700,103700,103700,103700,0
|
|
20240104,092900,36454600,103700,103700,103700,103600,6
|
|
20240104,092800,35832500,103700,103800,103800,103600,5
|
|
20240104,092700,35314000,103700,103700,103700,103700,1
|
|
20240104,092600,35210300,103700,103700,103700,103700,6
|
|
20240104,092500,34588100,103700,103700,103700,103700,2
|
|
20240104,092400,34380700,103700,103700,103700,103700,2
|
|
20240104,092300,34173300,103800,103600,103800,103600,2
|
|
20240104,092200,33965900,103900,103900,103900,103900,26
|
|
20240104,092100,31264500,103900,104200,104200,103900,63
|
|
20240104,092000,24715800,103900,104100,104100,103900,74
|
|
20240104,091900,17016400,104300,104300,104300,104300,1
|
|
20240104,091800,16912100,104200,104100,104200,104100,3
|
|
20240104,091700,16599700,104100,104400,104400,104100,32
|
|
20240104,091600,13267800,104500,104500,104500,104500,0
|
|
20240104,091500,13267800,104500,104100,104500,104100,3
|
|
20240104,091400,12954700,104400,104400,104400,104400,1
|
|
20240104,091300,12850300,104500,104500,104500,104500,8
|
|
20240104,091200,12014300,104700,104700,104700,104700,0
|
|
20240104,091100,12014300,104700,104800,104800,104700,5
|
|
20240104,091000,11490500,104900,104900,104900,104800,9
|
|
20240104,090900,10546600,105000,105000,105000,105000,13
|
|
20240104,090800,9181600,105700,105700,105700,105700,1
|
|
20240104,090700,9075900,104800,104800,104800,104800,0
|
|
20240104,090600,9075900,104800,104800,104800,104800,0
|
|
20240104,090500,9075900,104800,105900,105900,104800,3
|
|
20240104,090400,8759300,105900,105800,105900,105800,6
|
|
20240104,090300,8124300,104400,104500,104500,104400,2
|
|
20240104,090200,7915400,105700,105700,105700,105700,52
|
|
20240104,090100,2419000,105800,105800,105800,105800,1
|
|
20240104,090000,2313200,105800,105000,105900,105000,22
|