574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183100,590451100,100400,100400,100400,100400,40
|
|
20240108,183000,590451100,100400,100400,100400,100400,0
|
|
20240108,182900,590451100,100400,100400,100400,100400,0
|
|
20240108,182800,590451100,100400,100400,100400,100400,0
|
|
20240108,182700,590451100,100400,100400,100400,100400,0
|
|
20240108,182600,590451100,100400,100400,100400,100400,0
|
|
20240108,182500,590451100,100400,100400,100400,100400,0
|
|
20240108,182400,590451100,100400,100400,100400,100400,0
|
|
20240108,182300,590451100,100400,100400,100400,100400,0
|
|
20240108,182200,590451100,100400,100400,100400,100400,0
|
|
20240108,182100,590451100,100400,100400,100400,100400,0
|
|
20240108,182000,590451100,100400,100400,100400,100400,0
|
|
20240108,181900,590451100,100400,100400,100400,100400,0
|
|
20240108,181800,590451100,100400,100400,100400,100400,0
|
|
20240108,181700,590451100,100400,100400,100400,100400,0
|
|
20240108,181600,590451100,100400,100400,100400,100400,0
|
|
20240108,181500,590451100,100400,100400,100400,100400,0
|
|
20240108,181400,590451100,100400,100400,100400,100400,0
|
|
20240108,181300,590451100,100400,100400,100400,100400,0
|
|
20240108,181200,590451100,100400,100400,100400,100400,0
|
|
20240108,181100,590451100,100400,100400,100400,100400,0
|
|
20240108,181000,590451100,100400,100400,100400,100400,0
|
|
20240108,180900,590451100,100400,100400,100400,100400,0
|
|
20240108,180800,590451100,100400,100400,100400,100400,0
|
|
20240108,180700,590451100,100400,100400,100400,100400,0
|
|
20240108,180600,590451100,100400,100400,100400,100400,0
|
|
20240108,180500,590451100,100400,100400,100400,100400,0
|
|
20240108,180400,590451100,100400,100400,100400,100400,0
|
|
20240108,180300,590451100,100400,100400,100400,100400,0
|
|
20240108,180200,590451100,100400,100400,100400,100400,0
|
|
20240108,180100,590451100,100400,100400,100400,100400,40
|
|
20240108,180000,590451100,100400,100400,100400,100400,0
|
|
20240108,175900,590451100,100400,100400,100400,100400,0
|
|
20240108,175800,590451100,100400,100400,100400,100400,0
|
|
20240108,175700,590451100,100400,100400,100400,100400,0
|
|
20240108,175600,590451100,100400,100400,100400,100400,0
|
|
20240108,175500,590451100,100400,100400,100400,100400,0
|
|
20240108,175400,590451100,100400,100400,100400,100400,0
|
|
20240108,175300,590451100,100400,100400,100400,100400,0
|
|
20240108,175200,590451100,100400,100400,100400,100400,0
|
|
20240108,175100,590451100,100400,100400,100400,100400,0
|
|
20240108,175000,590451100,100400,100400,100400,100400,0
|
|
20240108,174900,590451100,100400,100400,100400,100400,0
|
|
20240108,174800,590451100,100400,100400,100400,100400,0
|
|
20240108,174700,590451100,100400,100400,100400,100400,0
|
|
20240108,174600,590451100,100400,100400,100400,100400,0
|
|
20240108,174500,590451100,100400,100400,100400,100400,0
|
|
20240108,174400,590451100,100400,100400,100400,100400,0
|
|
20240108,174300,590451100,100400,100400,100400,100400,0
|
|
20240108,174200,590451100,100400,100400,100400,100400,0
|
|
20240108,174100,590451100,100400,100400,100400,100400,0
|
|
20240108,174000,590451100,100400,100400,100400,100400,0
|
|
20240108,173900,590451100,100400,100400,100400,100400,0
|
|
20240108,173800,590451100,100400,100400,100400,100400,0
|
|
20240108,173700,590451100,100400,100400,100400,100400,0
|
|
20240108,173600,590451100,100400,100400,100400,100400,0
|
|
20240108,173500,590451100,100400,100400,100400,100400,0
|
|
20240108,173400,590451100,100400,100400,100400,100400,0
|
|
20240108,173300,590451100,100400,100400,100400,100400,0
|
|
20240108,173200,590451100,100400,100400,100400,100400,0
|
|
20240108,173100,590451100,100400,100400,100400,100400,40
|
|
20240108,173000,590451100,100400,100400,100400,100400,0
|
|
20240108,172900,590451100,100400,100400,100400,100400,0
|
|
20240108,172800,590451100,100400,100400,100400,100400,0
|
|
20240108,172700,590451100,100400,100400,100400,100400,0
|
|
20240108,172600,590451100,100400,100400,100400,100400,0
|
|
20240108,172500,590451100,100400,100400,100400,100400,0
|
|
20240108,172400,590451100,100400,100400,100400,100400,0
|
|
20240108,172300,590451100,100400,100400,100400,100400,0
|
|
20240108,172200,590451100,100400,100400,100400,100400,0
|
|
20240108,172100,590451100,100400,100400,100400,100400,0
|
|
20240108,172000,590451100,100400,100400,100400,100400,0
|
|
20240108,171900,590451100,100400,100400,100400,100400,0
|
|
20240108,171800,590451100,100400,100400,100400,100400,0
|
|
20240108,171700,590451100,100400,100400,100400,100400,0
|
|
20240108,171600,590451100,100400,100400,100400,100400,0
|
|
20240108,171500,590451100,100400,100400,100400,100400,0
|
|
20240108,171400,590451100,100400,100400,100400,100400,0
|
|
20240108,171300,590451100,100400,100400,100400,100400,0
|
|
20240108,171200,590451100,100400,100400,100400,100400,0
|
|
20240108,171100,590451100,100400,100400,100400,100400,0
|
|
20240108,171000,590451100,100400,100400,100400,100400,0
|
|
20240108,170900,590451100,100400,100400,100400,100400,0
|
|
20240108,170800,590451100,100400,100400,100400,100400,0
|
|
20240108,170700,590451100,100400,100400,100400,100400,0
|
|
20240108,170600,590451100,100400,100400,100400,100400,0
|
|
20240108,170500,590451100,100400,100400,100400,100400,0
|
|
20240108,170400,590451100,100400,100400,100400,100400,0
|
|
20240108,170300,590451100,100400,100400,100400,100400,0
|
|
20240108,170200,590451100,100400,100400,100400,100400,0
|
|
20240108,170100,590451100,100400,100400,100400,100400,40
|
|
20240108,170000,590451100,100400,100400,100400,100400,0
|
|
20240108,165900,590451100,100400,100400,100400,100400,0
|
|
20240108,165800,590451100,100400,100400,100400,100400,0
|
|
20240108,165700,590451100,100400,100400,100400,100400,0
|
|
20240108,165600,590451100,100400,100400,100400,100400,0
|
|
20240108,165500,590451100,100400,100400,100400,100400,0
|
|
20240108,165400,590451100,100400,100400,100400,100400,0
|
|
20240108,165300,590451100,100400,100400,100400,100400,0
|
|
20240108,165200,590451100,100400,100400,100400,100400,0
|
|
20240108,165100,590451100,100400,100400,100400,100400,0
|
|
20240108,165000,590451100,100400,100400,100400,100400,0
|
|
20240108,164900,590451100,100400,100400,100400,100400,0
|
|
20240108,164800,590451100,100400,100400,100400,100400,0
|
|
20240108,164700,590451100,100400,100400,100400,100400,0
|
|
20240108,164600,590451100,100400,100400,100400,100400,0
|
|
20240108,164500,590451100,100400,100400,100400,100400,0
|
|
20240108,164400,590451100,100400,100400,100400,100400,0
|
|
20240108,164300,590451100,100400,100400,100400,100400,0
|
|
20240108,164200,590451100,100400,100400,100400,100400,0
|
|
20240108,164100,590451100,100400,100400,100400,100400,0
|
|
20240108,164000,590451100,100400,100400,100400,100400,0
|
|
20240108,163900,590451100,100400,100400,100400,100400,0
|
|
20240108,163800,590451100,100400,100400,100400,100400,0
|
|
20240108,163700,590451100,100400,100400,100400,100400,0
|
|
20240108,163600,590451100,100400,100400,100400,100400,0
|
|
20240108,163500,590451100,100400,100400,100400,100400,0
|
|
20240108,163400,590451100,100400,100400,100400,100400,0
|
|
20240108,163300,590451100,100400,100400,100400,100400,0
|
|
20240108,163200,590451100,100400,100400,100400,100400,0
|
|
20240108,163100,590451100,100400,100400,100400,100400,40
|
|
20240108,163000,590451100,100400,100400,100400,100400,0
|
|
20240108,162900,590451100,100400,100400,100400,100400,0
|
|
20240108,162800,590451100,100400,100400,100400,100400,0
|
|
20240108,162700,590451100,100400,100400,100400,100400,0
|
|
20240108,162600,590451100,100400,100400,100400,100400,0
|
|
20240108,162500,590451100,100400,100400,100400,100400,0
|
|
20240108,162400,590451100,100400,100400,100400,100400,0
|
|
20240108,162300,590451100,100400,100400,100400,100400,0
|
|
20240108,162200,590451100,100400,100400,100400,100400,0
|
|
20240108,162100,590451100,100400,100400,100400,100400,0
|
|
20240108,162000,590451100,100400,100400,100400,100400,0
|
|
20240108,161900,590451100,100400,100400,100400,100400,0
|
|
20240108,161800,590451100,100400,100400,100400,100400,0
|
|
20240108,161700,590451100,100400,100400,100400,100400,0
|
|
20240108,161600,590451100,100400,100400,100400,100400,0
|
|
20240108,161500,590451100,100400,100400,100400,100400,0
|
|
20240108,161400,590451100,100400,100400,100400,100400,0
|
|
20240108,161300,590451100,100400,100400,100400,100400,0
|
|
20240108,161200,590451100,100400,100400,100400,100400,0
|
|
20240108,161100,590451100,100400,100400,100400,100400,0
|
|
20240108,161000,590451100,100400,100400,100400,100400,0
|
|
20240108,160900,590451100,100400,100400,100400,100400,0
|
|
20240108,160800,590451100,100400,100400,100400,100400,0
|
|
20240108,160700,590451100,100400,100400,100400,100400,0
|
|
20240108,160600,590451100,100400,100400,100400,100400,0
|
|
20240108,160500,590451100,100400,100400,100400,100400,0
|
|
20240108,160400,590451100,100400,100400,100400,100400,0
|
|
20240108,160300,590451100,100400,100400,100400,100400,0
|
|
20240108,160200,590451100,100400,100400,100400,100400,0
|
|
20240108,160100,590451100,100400,100400,100400,100400,40
|
|
20240108,160000,590451100,100400,100400,100400,100400,0
|
|
20240108,155900,590451100,100400,100400,100400,100400,0
|
|
20240108,155800,590451100,100400,100400,100400,100400,0
|
|
20240108,155700,590451100,100400,100400,100400,100400,0
|
|
20240108,155600,590451100,100400,100400,100400,100400,0
|
|
20240108,155500,590451100,100400,100400,100400,100400,0
|
|
20240108,155400,590451100,100400,100400,100400,100400,0
|
|
20240108,155300,590451100,100400,100400,100400,100400,0
|
|
20240108,155200,590451100,100400,100400,100400,100400,0
|
|
20240108,155100,590451100,100400,100400,100400,100400,0
|
|
20240108,155000,590451100,100400,100400,100400,100400,0
|
|
20240108,154900,590451100,100400,100400,100400,100400,0
|
|
20240108,154800,590451100,100400,100400,100400,100400,0
|
|
20240108,154700,590451100,100400,100400,100400,100400,0
|
|
20240108,154600,590451100,100400,100400,100400,100400,0
|
|
20240108,154500,590451100,100400,100400,100400,100400,0
|
|
20240108,154400,590451100,100400,100400,100400,100400,0
|
|
20240108,154300,590451100,100400,100400,100400,100400,0
|
|
20240108,154200,590451100,100400,100400,100400,100400,0
|
|
20240108,154100,590451100,100400,100400,100400,100400,0
|
|
20240108,154000,590451100,100400,100400,100400,100400,0
|
|
20240108,153900,590451100,100400,100400,100400,100400,0
|
|
20240108,153800,590451100,100400,100400,100400,100400,0
|
|
20240108,153700,590451100,100400,100400,100400,100400,0
|
|
20240108,153600,590451100,100400,100400,100400,100400,0
|
|
20240108,153500,590451100,100400,100400,100400,100400,0
|
|
20240108,153400,590451100,100400,100400,100400,100400,0
|
|
20240108,153300,590451100,100400,100400,100400,100400,0
|
|
20240108,153200,590451100,100400,100400,100400,100400,0
|
|
20240108,153100,590451100,100400,100400,100400,100400,40
|
|
20240108,153000,590451100,100400,100400,100400,100400,40
|
|
20240108,152900,586435100,101000,101000,101000,101000,0
|
|
20240108,152800,586435100,101000,101000,101000,101000,0
|
|
20240108,152700,586435100,101000,101000,101000,101000,0
|
|
20240108,152600,586435100,101000,101000,101000,101000,0
|
|
20240108,152500,586435100,101000,101000,101000,101000,0
|
|
20240108,152400,586435100,101000,101000,101000,101000,0
|
|
20240108,152300,586435100,101000,101000,101000,101000,0
|
|
20240108,152200,586435100,101000,101000,101000,101000,0
|
|
20240108,152100,586435100,101000,101000,101000,101000,0
|
|
20240108,152000,586435100,101000,101000,101000,101000,0
|
|
20240108,151900,586435100,101000,101000,101000,101000,0
|
|
20240108,151800,586435100,101000,100300,101000,100300,22
|
|
20240108,151700,584218900,100300,100300,100300,100300,5
|
|
20240108,151600,583717400,100600,100700,100700,100600,26
|
|
20240108,151500,581099700,100600,100600,100600,100400,14
|
|
20240108,151400,579692100,100400,100500,100500,100400,5
|
|
20240108,151300,579190000,100400,100400,100400,100400,5
|
|
20240108,151200,578688000,100300,100600,100600,100300,5
|
|
20240108,151100,578186200,100700,100600,100700,100600,29
|
|
20240108,151000,575267000,100600,100700,100800,100600,85
|
|
20240108,150900,566705100,100900,100900,100900,100900,0
|
|
20240108,150800,566705100,100900,100900,100900,100900,5
|
|
20240108,150700,566200600,100600,100400,100600,100400,7
|
|
20240108,150600,565496900,100300,100400,100400,100300,8
|
|
20240108,150500,564694400,100300,100400,100400,100300,6
|
|
20240108,150400,564092500,100400,100400,100400,100400,2
|
|
20240108,150300,563891700,100300,100300,100300,100300,7
|
|
20240108,150200,563189600,100300,100400,100500,100300,22
|
|
20240108,150100,560982700,100400,100400,100400,100300,46
|
|
20240108,150000,556364700,100400,100400,100400,100300,9
|
|
20240108,145900,555461600,100400,100400,100400,100300,19
|
|
20240108,145800,553555400,100300,100400,100400,100300,27
|
|
20240108,145700,550844700,100400,100700,100700,100400,101
|
|
20240108,145600,540691600,100700,100700,100700,100700,0
|
|
20240108,145500,540691600,100700,100500,100700,100500,12
|
|
20240108,145400,539484000,100400,100400,100400,100400,10
|
|
20240108,145300,538480000,100400,100400,100400,100400,19
|
|
20240108,145200,536572400,100400,100400,100400,100400,7
|
|
20240108,145100,535869600,100400,100400,100500,100400,5
|
|
20240108,145000,535367500,100500,100500,100500,100500,9
|
|
20240108,144900,534463000,100400,100400,100400,100400,26
|
|
20240108,144800,531852600,100500,100500,100500,100500,1
|
|
20240108,144700,531752100,100400,100700,100700,100400,3
|
|
20240108,144600,531450600,101000,100900,101000,100700,36
|
|
20240108,144500,527820400,100900,100900,100900,100800,38
|
|
20240108,144400,523989600,101000,100900,101000,100900,2
|
|
20240108,144300,523787700,100700,100600,100700,100600,12
|
|
20240108,144200,522579800,100600,100600,100600,100600,4
|
|
20240108,144100,522177400,100700,100600,100800,100600,12
|
|
20240108,144000,520969800,100500,100500,100500,100500,9
|
|
20240108,143900,520065300,100600,100500,100600,100400,23
|
|
20240108,143800,517753100,100400,100400,100400,100400,7
|
|
20240108,143700,517050300,100400,100400,100500,100300,71
|
|
20240108,143600,509927100,100400,100400,100500,100400,5
|
|
20240108,143500,509425000,100400,100300,100400,100300,22
|
|
20240108,143400,507217300,100300,100300,100300,100300,8
|
|
20240108,143300,506414900,100400,100600,101000,100400,39
|
|
20240108,143200,502492000,100400,100500,100600,100400,30
|
|
20240108,143100,499477200,100500,100500,100600,100500,12
|
|
20240108,143000,498271100,100600,100800,100800,100600,3
|
|
20240108,142900,497969100,100600,100700,100700,100600,20
|
|
20240108,142800,495957000,101000,100600,101000,100500,15
|
|
20240108,142700,494447900,101400,100500,101400,100500,31
|
|
20240108,142600,491325800,100500,100400,100500,100400,6
|
|
20240108,142500,490723100,100400,100700,100700,100400,7
|
|
20240108,142400,490019500,100500,100700,100700,100500,10
|
|
20240108,142300,489013700,100700,100700,100700,100600,28
|
|
20240108,142200,486194300,100700,100700,100700,100700,3
|
|
20240108,142100,485892200,100900,100800,101400,100700,23
|
|
20240108,142000,483571100,100700,100800,100800,100700,23
|
|
20240108,141900,481254800,100800,100700,100800,100700,4
|
|
20240108,141800,480851800,100600,100600,100600,100600,23
|
|
20240108,141700,478538000,100600,100600,100600,100600,9
|
|
20240108,141600,477632600,100600,100600,100600,100600,1
|
|
20240108,141500,477532000,100700,100700,100700,100700,0
|
|
20240108,141400,477532000,100700,100700,100700,100700,26
|
|
20240108,141300,474913800,100600,100600,100600,100600,9
|
|
20240108,141200,474008400,100600,100600,100600,100600,5
|
|
20240108,141100,473505400,100700,100700,100700,100700,27
|
|
20240108,141000,470786500,100800,100800,100800,100800,0
|
|
20240108,140900,470786500,100800,100600,100800,100600,7
|
|
20240108,140800,470081700,100600,100600,100600,100600,2
|
|
20240108,140700,469880500,100500,100600,100600,100500,9
|
|
20240108,140600,468975900,100600,100500,100600,100500,7
|
|
20240108,140500,468272100,100500,100400,100500,100400,12
|
|
20240108,140400,467066200,100500,100500,100500,100500,0
|
|
20240108,140300,467066200,100500,100500,100500,100500,0
|
|
20240108,140200,467066200,100500,100400,100500,100400,13
|
|
20240108,140100,465760900,100300,100300,100300,100300,2
|
|
20240108,140000,465560300,100300,100400,100400,100300,36
|
|
20240108,135900,461946300,100400,100400,100400,100400,1
|
|
20240108,135800,461845900,100500,100500,100500,100500,0
|
|
20240108,135700,461845900,100500,100500,100500,100500,5
|
|
20240108,135600,461343400,100500,100500,100500,100500,25
|
|
20240108,135500,458830900,100400,100400,100400,100400,5
|
|
20240108,135400,458328900,100400,100400,100400,100400,5
|
|
20240108,135300,457826900,100400,100400,100400,100400,14
|
|
20240108,135200,456421300,100300,100400,100400,100300,13
|
|
20240108,135100,455116500,100500,100400,100500,100400,35
|
|
20240108,135000,451599500,100400,100500,100500,100400,2
|
|
20240108,134900,451398600,100400,100400,100400,100400,5
|
|
20240108,134800,450896600,100400,100400,100400,100400,8
|
|
20240108,134700,450093400,100300,100400,100400,100300,9
|
|
20240108,134600,449190200,100400,100400,100400,100400,1
|
|
20240108,134500,449089800,100500,100500,100500,100500,0
|
|
20240108,134400,449089800,100500,100400,100500,100400,32
|
|
20240108,134300,445874300,100400,100400,100400,100400,4
|
|
20240108,134200,445472700,100400,100400,100400,100400,16
|
|
20240108,134100,443866300,100300,100300,100300,100300,10
|
|
20240108,134000,442863300,100300,100400,100400,100300,3
|
|
20240108,133900,442562300,100300,100300,100300,100300,1
|
|
20240108,133800,442462000,100400,100200,100400,100200,5
|
|
20240108,133700,441960500,100300,100400,100400,100300,3
|
|
20240108,133600,441659500,100300,100300,100300,100200,90
|
|
20240108,133500,432633000,100300,101000,101000,100300,150
|
|
20240108,133400,417523200,101000,101000,101000,101000,7
|
|
20240108,133300,416816200,101000,101000,101100,101000,31
|
|
20240108,133200,413682500,101000,101000,101000,101000,60
|
|
20240108,133100,407622500,101000,101000,101000,101000,1
|
|
20240108,133000,407521500,101000,101000,101000,101000,5
|
|
20240108,132900,407016500,101100,101000,101100,101000,5
|
|
20240108,132800,406511400,101000,101000,101000,101000,1
|
|
20240108,132700,406410400,101000,101000,101000,101000,17
|
|
20240108,132600,404693400,100900,100900,100900,100900,5
|
|
20240108,132500,404188900,100900,100900,100900,100900,5
|
|
20240108,132400,403684400,100900,100800,100900,100800,7
|
|
20240108,132300,402978200,100800,100900,100900,100800,2
|
|
20240108,132200,402776500,100900,101000,101000,100900,14
|
|
20240108,132100,401363800,100900,100900,100900,100900,11
|
|
20240108,132000,400253900,100800,100900,100900,100800,5
|
|
20240108,131900,399749600,101000,101000,101000,101000,0
|
|
20240108,131800,399749600,101000,100700,101500,100700,84
|
|
20240108,131700,391263900,100700,100600,100700,100600,8
|
|
20240108,131600,390458400,100700,100700,100700,100700,1
|
|
20240108,131500,390357700,100600,100600,100700,100600,6
|
|
20240108,131400,389754000,100600,100500,100600,100500,7
|
|
20240108,131300,389050400,100500,100500,100500,100500,4
|
|
20240108,131200,388648400,100500,100500,100500,100500,6
|
|
20240108,131100,388045400,100500,100400,100500,100400,15
|
|
20240108,131000,386538400,100500,100500,100500,100500,0
|
|
20240108,130900,386538400,100500,100400,100500,100400,45
|
|
20240108,130800,382016500,100400,100400,100400,100400,9
|
|
20240108,130700,381112900,100500,100500,100500,100500,31
|
|
20240108,130600,377997400,100400,100400,100400,100400,1
|
|
20240108,130500,377897000,100500,100500,100500,100500,4
|
|
20240108,130400,377495000,100500,100500,100500,100500,1
|
|
20240108,130300,377394500,100600,100500,100600,100500,34
|
|
20240108,130200,373975000,100500,100500,100500,100500,0
|
|
20240108,130100,373975000,100500,100500,100500,100500,6
|
|
20240108,130000,373372000,100500,100800,100800,100400,52
|
|
20240108,125900,368144400,100800,100900,100900,100600,141
|
|
20240108,125800,353950500,101000,101000,101000,100900,24
|
|
20240108,125700,351527400,101000,101000,101000,101000,0
|
|
20240108,125600,351527400,101000,101000,101000,101000,11
|
|
20240108,125500,350416400,101000,101000,101000,101000,0
|
|
20240108,125400,350416400,101000,101000,101000,101000,0
|
|
20240108,125300,350416400,101000,101100,101100,101000,10
|
|
20240108,125200,349406000,101100,101300,101700,101100,83
|
|
20240108,125100,340998300,101200,101100,101700,101100,59
|
|
20240108,125000,335026100,101100,101400,101500,101100,52
|
|
20240108,124900,329760300,101300,101300,101400,101200,16
|
|
20240108,124800,328139500,101200,101200,101200,101200,4
|
|
20240108,124700,327734700,101200,101200,101200,101200,0
|
|
20240108,124600,327734700,101200,101200,101200,101200,8
|
|
20240108,124500,326925100,101200,101200,101200,101200,0
|
|
20240108,124400,326925100,101200,101200,101200,101200,1
|
|
20240108,124300,326823900,101000,101000,101000,101000,5
|
|
20240108,124200,326318900,101000,101100,101100,101000,9
|
|
20240108,124100,325409100,101100,101100,101100,101100,1
|
|
20240108,124000,325308000,100900,100900,100900,100900,0
|
|
20240108,123900,325308000,100900,100900,100900,100900,1
|
|
20240108,123800,325207100,100900,100900,100900,100900,3
|
|
20240108,123700,324904400,101000,101000,101000,101000,26
|
|
20240108,123600,322278400,101000,100900,101000,100900,5
|
|
20240108,123500,321773600,101000,101000,101000,101000,0
|
|
20240108,123400,321773600,101000,101000,101000,101000,0
|
|
20240108,123300,321773600,101000,100800,101000,100800,10
|
|
20240108,123200,320764900,100800,100900,100900,100800,31
|
|
20240108,123100,317637200,100900,100800,100900,100800,21
|
|
20240108,123000,315520300,100900,100900,100900,100900,1
|
|
20240108,122900,315419400,100800,100800,100800,100800,0
|
|
20240108,122800,315419400,100800,100800,100800,100800,3
|
|
20240108,122700,315117000,100900,100900,100900,100900,0
|
|
20240108,122600,315117000,100900,101000,101000,100700,35
|
|
20240108,122500,311583600,101000,101000,101000,101000,26
|
|
20240108,122400,308957600,101000,101000,101000,101000,1
|
|
20240108,122300,308856600,100900,101000,101000,100900,61
|
|
20240108,122200,302696000,101100,101500,101800,101000,174
|
|
20240108,122100,285039400,101300,101500,101500,101300,52
|
|
20240108,122000,279761900,101500,101500,101500,101500,1
|
|
20240108,121900,279660400,101500,101500,101600,101500,30
|
|
20240108,121800,276612900,101500,101500,101500,101500,4
|
|
20240108,121700,276206900,101500,101500,101500,101500,3
|
|
20240108,121600,275902400,101500,101500,101500,101500,15
|
|
20240108,121500,274379900,101400,101900,101900,101400,12
|
|
20240108,121400,273160600,101600,101200,101600,101200,9
|
|
20240108,121300,272248300,101200,101200,101200,101200,2
|
|
20240108,121200,272045900,101100,101100,101100,101100,0
|
|
20240108,121100,272045900,101100,100900,101100,100900,20
|
|
20240108,121000,270026100,101000,100900,101000,100900,11
|
|
20240108,120900,268915200,100900,101600,101600,100900,216
|
|
20240108,120800,247046300,101600,101800,101800,101600,9
|
|
20240108,120700,246131300,101700,101700,101700,101700,25
|
|
20240108,120600,243588800,101600,101600,101600,101600,0
|
|
20240108,120500,243588800,101600,101600,101600,101600,5
|
|
20240108,120400,243080800,101500,101500,101500,101500,1
|
|
20240108,120300,242979300,101600,101600,101600,101600,1
|
|
20240108,120200,242877700,101800,101700,101800,101700,31
|
|
20240108,120100,239722100,101800,101800,101800,101800,0
|
|
20240108,120000,239722100,101800,101800,101800,101800,1
|
|
20240108,115900,239620300,101700,101700,101700,101700,22
|
|
20240108,115800,237382900,101600,101600,101600,101600,4
|
|
20240108,115700,236976500,101700,101700,101700,101700,0
|
|
20240108,115600,236976500,101700,101700,101700,101600,34
|
|
20240108,115500,233519200,101600,101600,101600,101600,1
|
|
20240108,115400,233417600,101600,101600,101600,101600,0
|
|
20240108,115300,233417600,101600,101600,101600,101600,15
|
|
20240108,115200,231893600,101500,101600,101600,101500,23
|
|
20240108,115100,229557100,101600,101600,101600,101600,1
|
|
20240108,115000,229455500,101600,101600,101600,101600,1
|
|
20240108,114900,229353900,101600,101600,101600,101600,1
|
|
20240108,114800,229252300,101500,101500,101500,101500,4
|
|
20240108,114700,228846300,101700,101700,101700,101700,0
|
|
20240108,114600,228846300,101700,101900,101900,101600,101
|
|
20240108,114500,218559600,101900,101800,101900,101800,5
|
|
20240108,114400,218050200,101800,101800,101800,101800,2
|
|
20240108,114300,217846600,101700,101700,101700,101700,4
|
|
20240108,114200,217439800,101700,101700,101700,101700,1
|
|
20240108,114100,217338100,101700,101700,101700,101700,2
|
|
20240108,114000,217134700,101700,101700,101700,101700,3
|
|
20240108,113900,216829600,101600,101600,101600,101600,21
|
|
20240108,113800,214696000,101500,101500,101500,101500,4
|
|
20240108,113700,214290000,101500,101500,101600,101500,11
|
|
20240108,113600,213173400,101400,101400,101400,101400,0
|
|
20240108,113500,213173400,101400,101400,101400,101400,2
|
|
20240108,113400,212970600,101600,101600,101600,101600,3
|
|
20240108,113300,212665800,101400,101400,101400,101400,4
|
|
20240108,113200,212260200,101600,101500,101600,101500,21
|
|
20240108,113100,210128600,101400,101400,101400,101400,1
|
|
20240108,113000,210027200,101400,101500,101500,101400,4
|
|
20240108,112900,209621500,101300,101300,101300,101300,0
|
|
20240108,112800,209621500,101300,101300,101300,101300,4
|
|
20240108,112700,209216300,101400,101400,101400,101400,6
|
|
20240108,112600,208607900,101300,101500,101500,101300,38
|
|
20240108,112500,204751100,101600,101600,101600,101600,11
|
|
20240108,112400,203633500,101800,101600,101800,101600,165
|
|
20240108,112300,186853700,101500,101600,101600,101500,9
|
|
20240108,112200,185939800,101500,101500,101500,101500,0
|
|
20240108,112100,185939800,101500,101500,101500,101500,19
|
|
20240108,112000,184011300,101400,101400,101400,101400,0
|
|
20240108,111900,184011300,101400,101400,101400,101400,1
|
|
20240108,111800,183909900,101400,101300,101400,101300,5
|
|
20240108,111700,183403000,101500,101500,101500,101500,3
|
|
20240108,111600,183098500,101400,101400,101400,101400,1
|
|
20240108,111500,182997100,101300,101200,101300,101200,10
|
|
20240108,111400,181984200,101100,101100,101100,101100,1
|
|
20240108,111300,181883100,101100,101100,101100,101100,4
|
|
20240108,111200,181478700,101000,101000,101000,101000,0
|
|
20240108,111100,181478700,101000,101000,101000,101000,1
|
|
20240108,111000,181377700,101000,101000,101000,101000,0
|
|
20240108,110900,181377700,101000,101200,101200,101000,21
|
|
20240108,110800,179255200,100900,101500,101500,100800,184
|
|
20240108,110700,160661700,101500,101500,101500,101500,3
|
|
20240108,110600,160357200,101500,101600,101600,101500,27
|
|
20240108,110500,157614200,101600,101600,101600,101600,0
|
|
20240108,110400,157614200,101600,101600,101600,101600,19
|
|
20240108,110300,155683800,101600,101500,101600,101500,15
|
|
20240108,110200,154160200,101500,101500,101500,101500,0
|
|
20240108,110100,154160200,101500,101600,101600,101500,26
|
|
20240108,110000,151519000,101700,101600,101700,101600,5
|
|
20240108,105900,151010900,101600,101600,101600,101600,34
|
|
20240108,105800,147556500,101600,101500,101600,101500,29
|
|
20240108,105700,144610200,101500,101500,101500,101500,1
|
|
20240108,105600,144508700,101500,101400,101500,101400,3
|
|
20240108,105500,144204300,101500,101300,101500,101300,14
|
|
20240108,105400,142784700,101300,101300,101300,101300,1
|
|
20240108,105300,142683400,101300,101300,101300,101300,4
|
|
20240108,105200,142278200,101200,101200,101200,101200,0
|
|
20240108,105100,142278200,101200,101200,101200,101200,1
|
|
20240108,105000,142177000,101200,101500,101500,101200,5
|
|
20240108,104900,141669800,101300,101400,101400,101300,46
|
|
20240108,104800,137007500,101400,101400,101400,101400,5
|
|
20240108,104700,136500500,101400,101400,101400,101400,3
|
|
20240108,104600,136196300,101300,101300,101300,101100,31
|
|
20240108,104500,133056600,101100,101000,101500,101000,6
|
|
20240108,104400,132449700,100900,100900,100900,100900,1
|
|
20240108,104300,132348800,100900,100900,100900,100900,4
|
|
20240108,104200,131945200,100800,100800,100800,100800,1
|
|
20240108,104100,131844400,100800,101000,101000,100800,2
|
|
20240108,104000,131642600,100800,100900,100900,100800,27
|
|
20240108,103900,128918400,101400,100600,101400,100600,44
|
|
20240108,103800,124471700,100700,100800,101800,100700,98
|
|
20240108,103700,114569500,100700,100700,100700,100600,82
|
|
20240108,103600,106312200,100700,100700,100700,100700,1
|
|
20240108,103500,106211500,100600,100600,100600,100600,0
|
|
20240108,103400,106211500,100600,100700,100700,100400,38
|
|
20240108,103300,102387100,101300,100700,101800,100600,110
|
|
20240108,103200,91257600,100600,100600,100600,100600,3
|
|
20240108,103100,90955800,101000,101000,101000,101000,0
|
|
20240108,103000,90955800,101000,100500,101000,100500,25
|
|
20240108,102900,88432300,101000,100400,101000,100300,43
|
|
20240108,102800,84108600,100500,100200,100500,100200,10
|
|
20240108,102700,83105300,100200,100200,100200,100200,1
|
|
20240108,102600,83005100,100200,100200,100200,100200,15
|
|
20240108,102500,81502100,100200,100400,100400,100200,39
|
|
20240108,102400,77588400,100400,100500,100500,100400,2
|
|
20240108,102300,77387500,100500,100500,100500,100500,2
|
|
20240108,102200,77186500,100500,100500,100500,100500,0
|
|
20240108,102100,77186500,100500,100500,100500,100500,0
|
|
20240108,102000,77186500,100500,100500,100500,100500,1
|
|
20240108,101900,77086000,100700,100700,100700,100700,0
|
|
20240108,101800,77086000,100700,100700,100700,100700,2
|
|
20240108,101700,76884600,100800,100700,100800,100700,6
|
|
20240108,101600,76280300,100700,100700,100700,100700,0
|
|
20240108,101500,76280300,100700,100700,100700,100700,0
|
|
20240108,101400,76280300,100700,100700,100700,100700,1
|
|
20240108,101300,76179600,100800,101800,101900,100800,78
|
|
20240108,101200,68279600,101900,100600,101900,100200,13
|
|
20240108,101100,66968000,100200,100400,100600,100200,16
|
|
20240108,101000,65361200,100100,100000,100100,100000,75
|
|
20240108,100900,57860800,100000,100000,100000,100000,0
|
|
20240108,100800,57860800,100000,99900,100000,99900,45
|
|
20240108,100700,53363800,100000,100000,100000,100000,0
|
|
20240108,100600,53363800,100000,100000,100000,100000,0
|
|
20240108,100500,53363800,100000,100000,100000,100000,0
|
|
20240108,100400,53363800,100000,100000,100000,100000,0
|
|
20240108,100300,53363800,100000,100000,100000,100000,1
|
|
20240108,100200,53263800,100000,100000,100000,100000,0
|
|
20240108,100100,53263800,100000,100000,100000,100000,1
|
|
20240108,100000,53163800,100000,100000,100000,100000,0
|
|
20240108,095900,53163800,100000,99900,100000,99900,29
|
|
20240108,095800,50266400,100000,100000,100000,100000,0
|
|
20240108,095700,50266400,100000,100000,100000,100000,0
|
|
20240108,095600,50266400,100000,100000,100000,100000,0
|
|
20240108,095500,50266400,100000,100000,100000,100000,0
|
|
20240108,095400,50266400,100000,100000,100000,100000,0
|
|
20240108,095300,50266400,100000,100000,100000,100000,10
|
|
20240108,095200,49266400,100000,100000,100000,100000,12
|
|
20240108,095100,48066400,100000,100000,100000,100000,39
|
|
20240108,095000,44166400,100000,100000,100000,100000,0
|
|
20240108,094900,44166400,100000,100000,100000,100000,0
|
|
20240108,094800,44166400,100000,100000,100000,100000,0
|
|
20240108,094700,44166400,100000,100000,100000,100000,0
|
|
20240108,094600,44166400,100000,100000,100000,100000,10
|
|
20240108,094500,43166400,100000,100000,100000,100000,0
|
|
20240108,094400,43166400,100000,100000,100000,100000,0
|
|
20240108,094300,43166400,100000,100000,100000,100000,30
|
|
20240108,094200,40166400,100000,100100,100100,100000,24
|
|
20240108,094100,37765600,100200,100200,100200,100200,0
|
|
20240108,094000,37765600,100200,100200,100200,100200,0
|
|
20240108,093900,37765600,100200,100200,100200,100200,9
|
|
20240108,093800,36863800,100200,100200,100200,100200,0
|
|
20240108,093700,36863800,100200,100200,100200,100200,0
|
|
20240108,093600,36863800,100200,100200,100200,100200,0
|
|
20240108,093500,36863800,100200,100300,100300,100200,25
|
|
20240108,093400,34358300,100400,100400,100400,100400,0
|
|
20240108,093300,34358300,100400,100400,100400,100400,0
|
|
20240108,093200,34358300,100400,100400,100400,100400,0
|
|
20240108,093100,34358300,100400,100400,100400,100400,0
|
|
20240108,093000,34358300,100400,100400,100400,100400,0
|
|
20240108,092900,34358300,100400,100400,100400,100400,0
|
|
20240108,092800,34358300,100400,100400,100400,100400,2
|
|
20240108,092700,34157500,100300,100300,100300,100300,2
|
|
20240108,092600,33956900,100300,100300,100300,100300,0
|
|
20240108,092500,33956900,100300,100300,100300,100300,0
|
|
20240108,092400,33956900,100300,100300,100300,100300,0
|
|
20240108,092300,33956900,100300,100300,100300,100300,2
|
|
20240108,092200,33756300,100300,100300,100300,100300,0
|
|
20240108,092100,33756300,100300,100500,100500,100300,14
|
|
20240108,092000,32351500,100600,100600,100600,100600,0
|
|
20240108,091900,32351500,100600,100600,100600,100600,0
|
|
20240108,091800,32351500,100600,100600,100600,100600,0
|
|
20240108,091700,32351500,100600,100600,100600,100600,0
|
|
20240108,091600,32351500,100600,100600,100600,100600,5
|
|
20240108,091500,31848500,100700,100700,100700,100700,0
|
|
20240108,091400,31848500,100700,101300,101900,100500,113
|
|
20240108,091300,20420700,101300,100400,101300,100400,2
|
|
20240108,091200,20219000,101400,101400,101400,101400,0
|
|
20240108,091100,20219000,101400,101400,101400,101400,0
|
|
20240108,091000,20219000,101400,101400,101400,101400,0
|
|
20240108,090900,20219000,101400,101400,101400,101400,0
|
|
20240108,090800,20219000,101400,101400,101400,101400,0
|
|
20240108,090700,20219000,101400,101400,101400,101400,0
|
|
20240108,090600,20219000,101400,101400,101400,101400,0
|
|
20240108,090500,20219000,101400,101400,101400,101400,1
|
|
20240108,090400,20117600,100300,100300,100300,100300,0
|
|
20240108,090300,20117600,100300,100000,100300,100000,3
|
|
20240108,090200,19817000,99900,100300,100300,99800,172
|
|
20240108,090100,2611400,100300,100300,100300,100300,11
|
|
20240108,090000,1508100,100200,101000,101000,100200,15
|