574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183100,556645900,99300,99300,99300,99300,690
|
|
20240109,183000,556645900,99300,99300,99300,99300,0
|
|
20240109,182900,556645900,99300,99300,99300,99300,0
|
|
20240109,182800,556645900,99300,99300,99300,99300,0
|
|
20240109,182700,556645900,99300,99300,99300,99300,0
|
|
20240109,182600,556645900,99300,99300,99300,99300,0
|
|
20240109,182500,556645900,99300,99300,99300,99300,0
|
|
20240109,182400,556645900,99300,99300,99300,99300,0
|
|
20240109,182300,556645900,99300,99300,99300,99300,0
|
|
20240109,182200,556645900,99300,99300,99300,99300,0
|
|
20240109,182100,556645900,99300,99300,99300,99300,0
|
|
20240109,182000,556645900,99300,99300,99300,99300,0
|
|
20240109,181900,556645900,99300,99300,99300,99300,0
|
|
20240109,181800,556645900,99300,99300,99300,99300,0
|
|
20240109,181700,556645900,99300,99300,99300,99300,0
|
|
20240109,181600,556645900,99300,99300,99300,99300,0
|
|
20240109,181500,556645900,99300,99300,99300,99300,0
|
|
20240109,181400,556645900,99300,99300,99300,99300,0
|
|
20240109,181300,556645900,99300,99300,99300,99300,0
|
|
20240109,181200,556645900,99300,99300,99300,99300,0
|
|
20240109,181100,556645900,99300,99300,99300,99300,0
|
|
20240109,181000,556645900,99300,99300,99300,99300,0
|
|
20240109,180900,556645900,99300,99300,99300,99300,0
|
|
20240109,180800,556645900,99300,99300,99300,99300,0
|
|
20240109,180700,556645900,99300,99300,99300,99300,0
|
|
20240109,180600,556645900,99300,99300,99300,99300,0
|
|
20240109,180500,556645900,99300,99300,99300,99300,0
|
|
20240109,180400,556645900,99300,99300,99300,99300,0
|
|
20240109,180300,556645900,99300,99300,99300,99300,0
|
|
20240109,180200,556645900,99300,99300,99300,99300,0
|
|
20240109,180100,556645900,99300,99300,99300,99300,690
|
|
20240109,180000,556645900,99300,99300,99300,99300,0
|
|
20240109,175900,556645900,99300,99300,99300,99300,0
|
|
20240109,175800,556645900,99300,99300,99300,99300,0
|
|
20240109,175700,556645900,99300,99300,99300,99300,0
|
|
20240109,175600,556645900,99300,99300,99300,99300,0
|
|
20240109,175500,556645900,99300,99300,99300,99300,0
|
|
20240109,175400,556645900,99300,99300,99300,99300,0
|
|
20240109,175300,556645900,99300,99300,99300,99300,0
|
|
20240109,175200,556645900,99300,99300,99300,99300,0
|
|
20240109,175100,556645900,99300,99300,99300,99300,0
|
|
20240109,175000,556645900,99300,99300,99300,99300,0
|
|
20240109,174900,556645900,99300,99300,99300,99300,0
|
|
20240109,174800,556645900,99300,99300,99300,99300,0
|
|
20240109,174700,556645900,99300,99300,99300,99300,0
|
|
20240109,174600,556645900,99300,99300,99300,99300,0
|
|
20240109,174500,556645900,99300,99300,99300,99300,0
|
|
20240109,174400,556645900,99300,99300,99300,99300,0
|
|
20240109,174300,556645900,99300,99300,99300,99300,0
|
|
20240109,174200,556645900,99300,99300,99300,99300,0
|
|
20240109,174100,556645900,99300,99300,99300,99300,0
|
|
20240109,174000,556645900,99300,99300,99300,99300,0
|
|
20240109,173900,556645900,99300,99300,99300,99300,0
|
|
20240109,173800,556645900,99300,99300,99300,99300,0
|
|
20240109,173700,556645900,99300,99300,99300,99300,0
|
|
20240109,173600,556645900,99300,99300,99300,99300,0
|
|
20240109,173500,556645900,99300,99300,99300,99300,0
|
|
20240109,173400,556645900,99300,99300,99300,99300,0
|
|
20240109,173300,556645900,99300,99300,99300,99300,0
|
|
20240109,173200,556645900,99300,99300,99300,99300,0
|
|
20240109,173100,556645900,99300,99300,99300,99300,690
|
|
20240109,173000,556645900,99300,99300,99300,99300,0
|
|
20240109,172900,556645900,99300,99300,99300,99300,0
|
|
20240109,172800,556645900,99300,99300,99300,99300,0
|
|
20240109,172700,556645900,99300,99300,99300,99300,0
|
|
20240109,172600,556645900,99300,99300,99300,99300,0
|
|
20240109,172500,556645900,99300,99300,99300,99300,0
|
|
20240109,172400,556645900,99300,99300,99300,99300,0
|
|
20240109,172300,556645900,99300,99300,99300,99300,0
|
|
20240109,172200,556645900,99300,99300,99300,99300,0
|
|
20240109,172100,556645900,99300,99300,99300,99300,0
|
|
20240109,172000,556645900,99300,99300,99300,99300,0
|
|
20240109,171900,556645900,99300,99300,99300,99300,0
|
|
20240109,171800,556645900,99300,99300,99300,99300,0
|
|
20240109,171700,556645900,99300,99300,99300,99300,0
|
|
20240109,171600,556645900,99300,99300,99300,99300,0
|
|
20240109,171500,556645900,99300,99300,99300,99300,0
|
|
20240109,171400,556645900,99300,99300,99300,99300,0
|
|
20240109,171300,556645900,99300,99300,99300,99300,0
|
|
20240109,171200,556645900,99300,99300,99300,99300,0
|
|
20240109,171100,556645900,99300,99300,99300,99300,0
|
|
20240109,171000,556645900,99300,99300,99300,99300,0
|
|
20240109,170900,556645900,99300,99300,99300,99300,0
|
|
20240109,170800,556645900,99300,99300,99300,99300,0
|
|
20240109,170700,556645900,99300,99300,99300,99300,0
|
|
20240109,170600,556645900,99300,99300,99300,99300,0
|
|
20240109,170500,556645900,99300,99300,99300,99300,0
|
|
20240109,170400,556645900,99300,99300,99300,99300,0
|
|
20240109,170300,556645900,99300,99300,99300,99300,0
|
|
20240109,170200,556645900,99300,99300,99300,99300,0
|
|
20240109,170100,556645900,99300,99300,99300,99300,690
|
|
20240109,170000,556645900,99300,99300,99300,99300,0
|
|
20240109,165900,556645900,99300,99300,99300,99300,0
|
|
20240109,165800,556645900,99300,99300,99300,99300,0
|
|
20240109,165700,556645900,99300,99300,99300,99300,0
|
|
20240109,165600,556645900,99300,99300,99300,99300,0
|
|
20240109,165500,556645900,99300,99300,99300,99300,0
|
|
20240109,165400,556645900,99300,99300,99300,99300,0
|
|
20240109,165300,556645900,99300,99300,99300,99300,0
|
|
20240109,165200,556645900,99300,99300,99300,99300,0
|
|
20240109,165100,556645900,99300,99300,99300,99300,0
|
|
20240109,165000,556645900,99300,99300,99300,99300,0
|
|
20240109,164900,556645900,99300,99300,99300,99300,0
|
|
20240109,164800,556645900,99300,99300,99300,99300,0
|
|
20240109,164700,556645900,99300,99300,99300,99300,0
|
|
20240109,164600,556645900,99300,99300,99300,99300,0
|
|
20240109,164500,556645900,99300,99300,99300,99300,0
|
|
20240109,164400,556645900,99300,99300,99300,99300,0
|
|
20240109,164300,556645900,99300,99300,99300,99300,0
|
|
20240109,164200,556645900,99300,99300,99300,99300,0
|
|
20240109,164100,556645900,99300,99300,99300,99300,0
|
|
20240109,164000,556645900,99300,99300,99300,99300,0
|
|
20240109,163900,556645900,99300,99300,99300,99300,0
|
|
20240109,163800,556645900,99300,99300,99300,99300,0
|
|
20240109,163700,556645900,99300,99300,99300,99300,0
|
|
20240109,163600,556645900,99300,99300,99300,99300,0
|
|
20240109,163500,556645900,99300,99300,99300,99300,0
|
|
20240109,163400,556645900,99300,99300,99300,99300,0
|
|
20240109,163300,556645900,99300,99300,99300,99300,0
|
|
20240109,163200,556645900,99300,99300,99300,99300,0
|
|
20240109,163100,556645900,99300,99300,99300,99300,690
|
|
20240109,163000,556645900,99300,99300,99300,99300,0
|
|
20240109,162900,556645900,99300,99300,99300,99300,0
|
|
20240109,162800,556645900,99300,99300,99300,99300,0
|
|
20240109,162700,556645900,99300,99300,99300,99300,0
|
|
20240109,162600,556645900,99300,99300,99300,99300,0
|
|
20240109,162500,556645900,99300,99300,99300,99300,0
|
|
20240109,162400,556645900,99300,99300,99300,99300,0
|
|
20240109,162300,556645900,99300,99300,99300,99300,0
|
|
20240109,162200,556645900,99300,99300,99300,99300,0
|
|
20240109,162100,556645900,99300,99300,99300,99300,0
|
|
20240109,162000,556645900,99300,99300,99300,99300,0
|
|
20240109,161900,556645900,99300,99300,99300,99300,0
|
|
20240109,161800,556645900,99300,99300,99300,99300,0
|
|
20240109,161700,556645900,99300,99300,99300,99300,0
|
|
20240109,161600,556645900,99300,99300,99300,99300,0
|
|
20240109,161500,556645900,99300,99300,99300,99300,0
|
|
20240109,161400,556645900,99300,99300,99300,99300,0
|
|
20240109,161300,556645900,99300,99300,99300,99300,0
|
|
20240109,161200,556645900,99300,99300,99300,99300,0
|
|
20240109,161100,556645900,99300,99300,99300,99300,0
|
|
20240109,161000,556645900,99300,99300,99300,99300,0
|
|
20240109,160900,556645900,99300,99300,99300,99300,0
|
|
20240109,160800,556645900,99300,99300,99300,99300,0
|
|
20240109,160700,556645900,99300,99300,99300,99300,0
|
|
20240109,160600,556645900,99300,99300,99300,99300,0
|
|
20240109,160500,556645900,99300,99300,99300,99300,0
|
|
20240109,160400,556645900,99300,99300,99300,99300,0
|
|
20240109,160300,556645900,99300,99300,99300,99300,0
|
|
20240109,160200,556645900,99300,99300,99300,99300,0
|
|
20240109,160100,556645900,99300,99300,99300,99300,690
|
|
20240109,160000,556645900,99300,99300,99300,99300,0
|
|
20240109,155900,556645900,99300,99300,99300,99300,0
|
|
20240109,155800,556645900,99300,99300,99300,99300,0
|
|
20240109,155700,556645900,99300,99300,99300,99300,0
|
|
20240109,155600,556645900,99300,99300,99300,99300,0
|
|
20240109,155500,556645900,99300,99300,99300,99300,0
|
|
20240109,155400,556645900,99300,99300,99300,99300,0
|
|
20240109,155300,556645900,99300,99300,99300,99300,0
|
|
20240109,155200,556645900,99300,99300,99300,99300,0
|
|
20240109,155100,556645900,99300,99300,99300,99300,0
|
|
20240109,155000,556645900,99300,99300,99300,99300,0
|
|
20240109,154900,556645900,99300,99300,99300,99300,0
|
|
20240109,154800,556645900,99300,99300,99300,99300,0
|
|
20240109,154700,556645900,99300,99300,99300,99300,0
|
|
20240109,154600,556645900,99300,99300,99300,99300,0
|
|
20240109,154500,556645900,99300,99300,99300,99300,0
|
|
20240109,154400,556645900,99300,99300,99300,99300,0
|
|
20240109,154300,556645900,99300,99300,99300,99300,0
|
|
20240109,154200,556645900,99300,99300,99300,99300,0
|
|
20240109,154100,556645900,99300,99300,99300,99300,0
|
|
20240109,154000,556645900,99300,99300,99300,99300,0
|
|
20240109,153900,556645900,99300,99300,99300,99300,0
|
|
20240109,153800,556645900,99300,99300,99300,99300,0
|
|
20240109,153700,556645900,99300,99300,99300,99300,0
|
|
20240109,153600,556645900,99300,99300,99300,99300,0
|
|
20240109,153500,556645900,99300,99300,99300,99300,0
|
|
20240109,153400,556645900,99300,99300,99300,99300,0
|
|
20240109,153300,556645900,99300,99300,99300,99300,0
|
|
20240109,153200,556645900,99300,99300,99300,99300,0
|
|
20240109,153100,556645900,99300,99300,99300,99300,690
|
|
20240109,153000,556645900,99300,99300,99300,99300,690
|
|
20240109,152900,488128900,98600,98600,98600,98600,0
|
|
20240109,152800,488128900,98600,98600,98600,98600,0
|
|
20240109,152700,488128900,98600,98600,98600,98600,0
|
|
20240109,152600,488128900,98600,98600,98600,98600,0
|
|
20240109,152500,488128900,98600,98600,98600,98600,0
|
|
20240109,152400,488128900,98600,98600,98600,98600,0
|
|
20240109,152300,488128900,98600,98600,98600,98600,0
|
|
20240109,152200,488128900,98600,98600,98600,98600,0
|
|
20240109,152100,488128900,98600,98600,98600,98600,0
|
|
20240109,152000,488128900,98600,98600,98600,98600,0
|
|
20240109,151900,488128900,98600,99200,99200,98600,360
|
|
20240109,151800,452591800,98800,98900,98900,98800,12
|
|
20240109,151700,451405800,98800,98800,99100,98800,7
|
|
20240109,151600,450713300,98800,98800,98800,98800,0
|
|
20240109,151500,450713300,98800,98800,98800,98800,0
|
|
20240109,151400,450713300,98800,98900,98900,98800,291
|
|
20240109,151300,421933500,98900,99000,99000,98900,37
|
|
20240109,151200,418271200,99000,99000,99000,99000,3
|
|
20240109,151100,417974200,99000,99000,99100,99000,6
|
|
20240109,151000,417379900,99100,99000,99100,99000,8
|
|
20240109,150900,416587600,99000,99000,99000,99000,2
|
|
20240109,150800,416389600,99000,99000,99100,99000,5
|
|
20240109,150700,415894300,99100,99000,99100,99000,7
|
|
20240109,150600,415201100,99000,99100,99100,99000,2
|
|
20240109,150500,415003000,99000,99000,99000,99000,1
|
|
20240109,150400,414904000,99000,99000,99000,99000,5
|
|
20240109,150300,414409000,99000,99000,99000,99000,1
|
|
20240109,150200,414310000,99000,99000,99000,99000,3
|
|
20240109,150100,414013000,99000,99000,99000,99000,2
|
|
20240109,150000,413815000,99000,99100,99100,99000,5
|
|
20240109,145900,413319900,99100,99000,99100,99000,7
|
|
20240109,145800,412626600,99000,99000,99000,99000,1
|
|
20240109,145700,412527600,99000,99000,99000,99000,3
|
|
20240109,145600,412230600,99000,99000,99100,99000,5
|
|
20240109,145500,411735300,99000,99000,99000,99000,2
|
|
20240109,145400,411537300,99000,99000,99000,99000,3
|
|
20240109,145300,411240300,99000,99000,99000,99000,1
|
|
20240109,145200,411141300,99000,99100,99100,99000,8
|
|
20240109,145100,410348900,99000,99000,99000,99000,0
|
|
20240109,145000,410348900,99000,99000,99000,99000,2
|
|
20240109,144900,410150900,99000,99000,99000,99000,4
|
|
20240109,144800,409754900,99000,99000,99000,99000,3
|
|
20240109,144700,409457900,99000,99000,99000,99000,3
|
|
20240109,144600,409160900,99000,99000,99000,99000,2
|
|
20240109,144500,408962900,99000,99000,99000,99000,31
|
|
20240109,144400,405893900,99000,99100,99100,99000,3
|
|
20240109,144300,405596700,99000,99000,99000,99000,1
|
|
20240109,144200,405497700,99000,99000,99000,99000,2
|
|
20240109,144100,405299700,99100,99100,99100,99100,24
|
|
20240109,144000,402921300,99100,99100,99200,99100,7
|
|
20240109,143900,402227300,99100,99100,99100,99100,2
|
|
20240109,143800,402029100,99100,99100,99100,99100,5
|
|
20240109,143700,401533600,99100,99100,99100,99100,1
|
|
20240109,143600,401434500,99200,99100,99200,99100,2
|
|
20240109,143500,401236200,99100,99100,99100,99100,3
|
|
20240109,143400,400938900,99100,99100,99100,99100,2
|
|
20240109,143300,400740700,99100,99100,99100,99100,1
|
|
20240109,143200,400641600,99200,99100,99200,99100,5
|
|
20240109,143100,400145800,99100,99100,99100,99100,0
|
|
20240109,143000,400145800,99100,99100,99100,99100,3
|
|
20240109,142900,399848500,99200,99100,99200,99100,6
|
|
20240109,142800,399253400,99200,99100,99200,99100,5
|
|
20240109,142700,398757500,99100,99100,99100,99100,2
|
|
20240109,142600,398559300,99100,99100,99100,99100,3
|
|
20240109,142500,398262000,99100,99200,99200,99100,4
|
|
20240109,142400,397865300,99100,99100,99100,99100,1
|
|
20240109,142300,397766200,99100,99100,99100,99100,2
|
|
20240109,142200,397568000,99200,99100,99200,99100,15
|
|
20240109,142100,396081300,99100,99200,99200,99100,4
|
|
20240109,142000,395684600,99100,99200,99200,99100,3
|
|
20240109,141900,395387200,99100,99100,99100,99100,0
|
|
20240109,141800,395387200,99100,99100,99100,99100,0
|
|
20240109,141700,395387200,99100,99200,99200,99100,5
|
|
20240109,141600,394891400,99100,99100,99100,99100,1
|
|
20240109,141500,394792300,99200,99200,99200,99200,1
|
|
20240109,141400,394693100,99100,99100,99100,99100,3
|
|
20240109,141300,394395800,99200,99200,99200,99200,3
|
|
20240109,141200,394098200,99200,99200,99200,99200,1
|
|
20240109,141100,393999000,99100,99100,99100,99100,2
|
|
20240109,141000,393800800,99100,99100,99100,99100,0
|
|
20240109,140900,393800800,99100,99100,99100,99100,1
|
|
20240109,140800,393701700,99100,99100,99100,99100,6
|
|
20240109,140700,393107100,99100,99100,99200,99100,5
|
|
20240109,140600,392611500,99100,99100,99100,99100,0
|
|
20240109,140500,392611500,99100,99200,99200,99100,5
|
|
20240109,140400,392115700,99200,99200,99200,99200,1
|
|
20240109,140300,392016500,99100,99100,99100,99100,1
|
|
20240109,140200,391917400,99100,99100,99100,99100,2
|
|
20240109,140100,391719200,99100,99100,99100,99100,0
|
|
20240109,140000,391719200,99100,99100,99100,99100,0
|
|
20240109,135900,391719200,99100,99100,99100,99100,3
|
|
20240109,135800,391421900,99100,99100,99100,99100,1
|
|
20240109,135700,391322800,99100,99100,99100,99100,1
|
|
20240109,135600,391223700,99100,99200,99300,99100,95
|
|
20240109,135500,381803200,99300,99300,99300,99300,3
|
|
20240109,135400,381505300,99200,99200,99200,99200,0
|
|
20240109,135300,381505300,99200,99200,99200,99200,2
|
|
20240109,135200,381306900,99300,99300,99300,99300,0
|
|
20240109,135100,381306900,99300,99200,99300,99200,4
|
|
20240109,135000,380909800,99200,99200,99200,99200,3
|
|
20240109,134900,380612200,99300,99300,99300,99300,0
|
|
20240109,134800,380612200,99300,99300,99300,99300,1
|
|
20240109,134700,380512900,99200,99300,99300,99200,8
|
|
20240109,134600,379718700,99200,99200,99200,99200,1
|
|
20240109,134500,379619500,99200,99200,99200,99200,0
|
|
20240109,134400,379619500,99200,99200,99200,99200,7
|
|
20240109,134300,378925100,99300,99300,99300,99300,0
|
|
20240109,134200,378925100,99300,99300,99300,99300,3
|
|
20240109,134100,378627200,99200,99200,99200,99200,2
|
|
20240109,134000,378428800,99300,99200,99300,99200,2
|
|
20240109,133900,378230300,99200,99200,99200,99200,1
|
|
20240109,133800,378131100,99200,99300,99300,99200,5
|
|
20240109,133700,377634800,99300,99300,99300,99300,1
|
|
20240109,133600,377535500,99300,99300,99300,99300,4
|
|
20240109,133500,377138300,99200,99200,99200,99200,2
|
|
20240109,133400,376939900,99300,99300,99300,99300,0
|
|
20240109,133300,376939900,99300,99400,99400,99300,4
|
|
20240109,133200,376542600,99200,99200,99200,99200,3
|
|
20240109,133100,376245000,99400,99400,99400,99400,0
|
|
20240109,133000,376245000,99400,99400,99400,99400,0
|
|
20240109,132900,376245000,99400,99200,99400,99200,5
|
|
20240109,132800,375748400,99200,99200,99200,99200,0
|
|
20240109,132700,375748400,99200,99200,99200,99200,0
|
|
20240109,132600,375748400,99200,99200,99200,99200,2
|
|
20240109,132500,375550000,99300,99300,99300,99300,5
|
|
20240109,132400,375053500,99200,99200,99200,99200,0
|
|
20240109,132300,375053500,99200,99200,99200,99200,2
|
|
20240109,132200,374855100,99200,99200,99200,99200,1
|
|
20240109,132100,374755900,99200,99200,99200,99200,40
|
|
20240109,132000,370787900,99300,99200,99300,99200,5
|
|
20240109,131900,370291600,99200,99200,99200,99200,0
|
|
20240109,131800,370291600,99200,99200,99200,99200,0
|
|
20240109,131700,370291600,99200,99200,99200,99200,2
|
|
20240109,131600,370093200,99200,99200,99200,99200,0
|
|
20240109,131500,370093200,99200,99200,99200,99200,0
|
|
20240109,131400,370093200,99200,99200,99200,99200,2
|
|
20240109,131300,369894800,99200,99200,99200,99200,0
|
|
20240109,131200,369894800,99200,99200,99200,99200,0
|
|
20240109,131100,369894800,99200,99200,99200,99200,2
|
|
20240109,131000,369696400,99200,99200,99200,99200,0
|
|
20240109,130900,369696400,99200,99200,99200,99200,0
|
|
20240109,130800,369696400,99200,99400,99400,99200,32
|
|
20240109,130700,366521200,99400,99500,99500,99400,2
|
|
20240109,130600,366322300,99500,99500,99500,99500,2
|
|
20240109,130500,366123300,99900,99100,99900,99000,26
|
|
20240109,130400,363537000,99100,99000,99100,99000,24
|
|
20240109,130300,361160900,99100,99100,99100,99100,7
|
|
20240109,130200,360467200,99200,99200,99200,99200,1
|
|
20240109,130100,360368000,99300,99300,99300,99300,0
|
|
20240109,130000,360368000,99300,99300,99300,99300,3
|
|
20240109,125900,360070100,99300,99100,99300,99100,2
|
|
20240109,125800,359871700,99200,99200,99200,99200,1
|
|
20240109,125700,359772500,99100,99100,99100,99100,0
|
|
20240109,125600,359772500,99100,99100,99100,99100,2
|
|
20240109,125500,359574300,99200,99200,99200,99200,4
|
|
20240109,125400,359177500,99200,99100,99200,99100,2
|
|
20240109,125300,358979200,99100,99100,99100,99100,1
|
|
20240109,125200,358880100,99200,99100,99200,99100,3
|
|
20240109,125100,358582700,99100,99100,99100,99100,2
|
|
20240109,125000,358384500,99200,99100,99200,99100,5
|
|
20240109,124900,357888700,99200,99200,99200,99200,0
|
|
20240109,124800,357888700,99200,99200,99200,99200,3
|
|
20240109,124700,357591100,99100,99100,99100,99100,2
|
|
20240109,124600,357392900,99200,99200,99200,99200,0
|
|
20240109,124500,357392900,99200,99200,99200,99200,1
|
|
20240109,124400,357293700,99100,99100,99100,99100,5
|
|
20240109,124300,356798200,99100,99100,99100,99100,2
|
|
20240109,124200,356600000,99300,99300,99300,99300,4
|
|
20240109,124100,356202800,99300,99300,99300,99300,3
|
|
20240109,124000,355904900,99100,99300,99900,99100,6
|
|
20240109,123900,355307600,99100,99000,99900,99000,27
|
|
20240109,123800,352629100,99000,99000,99000,99000,20
|
|
20240109,123700,350649100,99000,99100,99100,99000,4
|
|
20240109,123600,350253000,99100,99100,99100,99100,3
|
|
20240109,123500,349955700,99000,99000,99000,99000,7
|
|
20240109,123400,349262700,99000,99000,99000,99000,5
|
|
20240109,123300,348767700,99000,99000,99000,99000,0
|
|
20240109,123200,348767700,99000,99000,99000,99000,0
|
|
20240109,123100,348767700,99000,99000,99000,99000,2
|
|
20240109,123000,348569700,99100,99000,99100,99000,43
|
|
20240109,122900,344312100,99100,99000,99100,99000,20
|
|
20240109,122800,342330400,99000,99100,99100,99000,5
|
|
20240109,122700,341835000,99100,99100,99100,99100,1
|
|
20240109,122600,341735900,99100,99100,99100,99100,30
|
|
20240109,122500,338762900,99100,99100,99100,99100,3
|
|
20240109,122400,338465600,99200,99100,99200,99100,6
|
|
20240109,122300,337870700,99100,99100,99100,99100,0
|
|
20240109,122200,337870700,99100,99100,99100,99100,1
|
|
20240109,122100,337771600,99100,99100,99100,99100,0
|
|
20240109,122000,337771600,99100,99100,99100,99100,1
|
|
20240109,121900,337672500,99200,99100,99200,99100,9
|
|
20240109,121800,336780300,99100,99100,99100,99100,0
|
|
20240109,121700,336780300,99100,99100,99100,99100,0
|
|
20240109,121600,336780300,99100,99100,99100,99100,1
|
|
20240109,121500,336681200,99100,99100,99100,99100,1
|
|
20240109,121400,336582100,99100,99100,99200,99100,5
|
|
20240109,121300,336086300,99200,99100,99200,99100,3
|
|
20240109,121200,335788900,99100,99100,99100,99100,0
|
|
20240109,121100,335788900,99100,99100,99100,99100,0
|
|
20240109,121000,335788900,99100,99100,99100,99100,3
|
|
20240109,120900,335491600,99100,99100,99100,99100,5
|
|
20240109,120800,334996100,99100,99100,99100,99100,0
|
|
20240109,120700,334996100,99100,99100,99100,99100,2
|
|
20240109,120600,334797900,99100,99100,99100,99100,1
|
|
20240109,120500,334698800,99100,99100,99100,99100,0
|
|
20240109,120400,334698800,99100,99200,99200,99100,4
|
|
20240109,120300,334302300,99200,99200,99200,99200,33
|
|
20240109,120200,331028700,99100,99100,99100,99100,101
|
|
20240109,120100,321019600,99100,99100,99100,99100,3
|
|
20240109,120000,320722300,99200,99100,99200,99100,8
|
|
20240109,115900,319928800,99100,99100,99100,99100,3
|
|
20240109,115800,319631500,99100,99100,99100,99100,1
|
|
20240109,115700,319532400,99100,99100,99100,99100,0
|
|
20240109,115600,319532400,99100,99100,99100,99100,4
|
|
20240109,115500,319136000,99100,99000,99100,99000,11
|
|
20240109,115400,318046100,99000,99000,99000,99000,2
|
|
20240109,115300,317848100,99100,99100,99100,99100,0
|
|
20240109,115200,317848100,99100,99000,99100,99000,33
|
|
20240109,115100,314578600,99000,99100,99100,99000,250
|
|
20240109,115000,289803700,99100,99100,99100,99100,0
|
|
20240109,114900,289803700,99100,99100,99100,99100,5
|
|
20240109,114800,289308200,99100,99100,99100,99100,0
|
|
20240109,114700,289308200,99100,99100,99100,99100,0
|
|
20240109,114600,289308200,99100,99200,99200,99100,15
|
|
20240109,114500,287820300,99100,99100,99100,99100,1
|
|
20240109,114400,287721200,99200,99200,99300,99200,37
|
|
20240109,114300,284049800,99200,99200,99200,99200,2
|
|
20240109,114200,283851400,99300,99300,99300,99300,0
|
|
20240109,114100,283851400,99300,99300,99300,99300,3
|
|
20240109,114000,283553500,99200,99200,99200,99200,1
|
|
20240109,113900,283454300,99200,99200,99200,99200,0
|
|
20240109,113800,283454300,99200,99200,99200,99200,1
|
|
20240109,113700,283355100,99200,99300,99300,99200,5
|
|
20240109,113600,282858800,99200,99200,99200,99200,0
|
|
20240109,113500,282858800,99200,99200,99200,99200,1
|
|
20240109,113400,282759600,99200,99200,99200,99200,1
|
|
20240109,113300,282660400,99300,99300,99300,99300,0
|
|
20240109,113200,282660400,99300,99300,99300,99200,9
|
|
20240109,113100,281766800,99200,99200,99200,99200,2
|
|
20240109,113000,281568400,99200,99200,99200,99200,0
|
|
20240109,112900,281568400,99200,99200,99200,99200,0
|
|
20240109,112800,281568400,99200,99200,99200,99200,2
|
|
20240109,112700,281370000,99200,99200,99200,99200,0
|
|
20240109,112600,281370000,99200,99200,99200,99200,0
|
|
20240109,112500,281370000,99200,99200,99200,99200,2
|
|
20240109,112400,281171600,99200,99200,99200,99200,0
|
|
20240109,112300,281171600,99200,99200,99200,99200,0
|
|
20240109,112200,281171600,99200,99200,99200,99200,1
|
|
20240109,112100,281072400,99200,99200,99200,99200,0
|
|
20240109,112000,281072400,99200,99100,99200,99100,18
|
|
20240109,111900,279286900,99100,99100,99100,99100,2
|
|
20240109,111800,279088700,99200,99200,99200,99200,0
|
|
20240109,111700,279088700,99200,99200,99200,99200,22
|
|
20240109,111600,276906300,99100,99100,99100,99100,2
|
|
20240109,111500,276708100,99100,99100,99100,99100,44
|
|
20240109,111400,272347700,99100,99300,99300,99100,238
|
|
20240109,111300,248749400,99300,99500,99500,99300,176
|
|
20240109,111200,231246000,99600,99600,99600,99600,0
|
|
20240109,111100,231246000,99600,99600,99600,99600,10
|
|
20240109,111000,230250000,99600,99600,99600,99600,1
|
|
20240109,110900,230150400,99700,99700,99700,99700,0
|
|
20240109,110800,230150400,99700,99600,99700,99600,4
|
|
20240109,110700,229751700,99600,99600,99600,99600,3
|
|
20240109,110600,229452900,99700,99700,99700,99700,0
|
|
20240109,110500,229452900,99700,99700,99700,99700,0
|
|
20240109,110400,229452900,99700,99700,99700,99700,1
|
|
20240109,110300,229353200,99600,99600,99600,99600,1
|
|
20240109,110200,229253600,99600,99600,99600,99600,15
|
|
20240109,110100,227759600,99600,99600,99600,99600,1
|
|
20240109,110000,227660000,99500,99500,99600,99500,14
|
|
20240109,105900,226266900,99500,99600,99600,99500,9
|
|
20240109,105800,225371200,99600,99600,99600,99600,2
|
|
20240109,105700,225172000,99600,99600,99600,99600,1
|
|
20240109,105600,225072400,99500,99500,99500,99500,1
|
|
20240109,105500,224972900,99500,99500,99500,99500,15
|
|
20240109,105400,223480400,99500,99500,99500,99500,2
|
|
20240109,105300,223281400,99500,99600,99600,99500,223
|
|
20240109,105200,201072800,99600,99600,99600,99600,0
|
|
20240109,105100,201072800,99600,99600,99600,99600,2
|
|
20240109,105000,200873600,99700,99600,99700,99600,4
|
|
20240109,104900,200474900,99600,99600,99600,99600,2
|
|
20240109,104800,200275700,99600,99600,99600,99600,2
|
|
20240109,104700,200076500,99600,99600,99600,99600,1
|
|
20240109,104600,199976900,99700,99700,99700,99700,2
|
|
20240109,104500,199777500,99700,99600,99700,99600,5
|
|
20240109,104400,199279200,99600,99600,99600,99600,8
|
|
20240109,104300,198482400,99600,99600,99600,99600,1
|
|
20240109,104200,198382800,99600,99600,99600,99600,3
|
|
20240109,104100,198084000,99600,99600,99700,99600,130
|
|
20240109,104000,185135700,99600,99600,99600,99600,1
|
|
20240109,103900,185036100,99600,99600,99600,99600,1
|
|
20240109,103800,184936500,99600,99600,99600,99600,0
|
|
20240109,103700,184936500,99600,99600,99600,99600,0
|
|
20240109,103600,184936500,99600,99600,99600,99600,2
|
|
20240109,103500,184737300,99700,99700,99700,99700,0
|
|
20240109,103400,184737300,99700,99700,99700,99700,34
|
|
20240109,103300,181347500,99700,99700,99700,99700,1
|
|
20240109,103200,181247800,99700,99800,99800,99700,7
|
|
20240109,103100,180549300,99700,99700,99700,99700,0
|
|
20240109,103000,180549300,99700,99900,99900,99700,4
|
|
20240109,102900,180150100,100000,99900,100000,99900,12
|
|
20240109,102800,178950900,100000,99900,100000,99900,9
|
|
20240109,102700,178051200,100000,99900,100000,99900,3
|
|
20240109,102600,177751400,99800,99800,99800,99800,1
|
|
20240109,102500,177651600,99900,99800,100000,99800,9
|
|
20240109,102400,176752900,99900,99900,99900,99900,0
|
|
20240109,102300,176752900,99900,99900,99900,99900,1
|
|
20240109,102200,176653000,99900,99900,99900,99900,0
|
|
20240109,102100,176653000,99900,99900,99900,99900,4
|
|
20240109,102000,176253400,99900,99900,99900,99900,0
|
|
20240109,101900,176253400,99900,99900,99900,99900,1
|
|
20240109,101800,176153500,99800,99700,99800,99700,7
|
|
20240109,101700,175455400,99700,99700,99700,99700,1
|
|
20240109,101600,175355700,99700,99700,99700,99700,0
|
|
20240109,101500,175355700,99700,99700,99700,99700,18
|
|
20240109,101400,173561100,99800,99800,99800,99800,125
|
|
20240109,101300,161086100,99600,99600,99600,99600,0
|
|
20240109,101200,161086100,99600,99600,99600,99600,0
|
|
20240109,101100,161086100,99600,99700,99700,99600,32
|
|
20240109,101000,157898200,99700,99700,99700,99700,0
|
|
20240109,100900,157898200,99700,99700,99700,99600,21
|
|
20240109,100800,155805500,99600,99600,99600,99600,0
|
|
20240109,100700,155805500,99600,99700,99700,99600,26
|
|
20240109,100600,153214100,99700,99600,99700,99600,12
|
|
20240109,100500,152017900,99700,99600,99700,99600,23
|
|
20240109,100400,149726800,99600,99600,99600,99600,1
|
|
20240109,100300,149627200,99600,99600,99600,99600,0
|
|
20240109,100200,149627200,99600,99600,99600,99600,8
|
|
20240109,100100,148830400,99700,99700,99700,99700,1
|
|
20240109,100000,148730700,99600,99600,99600,99600,265
|
|
20240109,095900,122336700,99600,99600,99700,99600,552
|
|
20240109,095800,67357300,99700,99700,99700,99700,0
|
|
20240109,095700,67357300,99700,99700,99700,99700,0
|
|
20240109,095600,67357300,99700,99800,99800,99700,29
|
|
20240109,095500,64465000,99700,99800,99800,99700,126
|
|
20240109,095400,51902500,99700,99700,99700,99700,13
|
|
20240109,095300,50606400,99800,99800,99800,99800,0
|
|
20240109,095200,50606400,99800,99800,99800,99800,5
|
|
20240109,095100,50107400,99800,99800,99800,99800,71
|
|
20240109,095000,43021600,99800,99800,99800,99800,0
|
|
20240109,094900,43021600,99800,99800,99800,99800,0
|
|
20240109,094800,43021600,99800,99800,99800,99800,0
|
|
20240109,094700,43021600,99800,99800,99800,99800,1
|
|
20240109,094600,42921800,99800,99800,99800,99800,0
|
|
20240109,094500,42921800,99800,99800,99800,99800,1
|
|
20240109,094400,42822000,99800,99800,99800,99800,0
|
|
20240109,094300,42822000,99800,99800,99800,99800,0
|
|
20240109,094200,42822000,99800,99800,99800,99800,0
|
|
20240109,094100,42822000,99800,99800,99800,99800,0
|
|
20240109,094000,42822000,99800,99800,99800,99800,14
|
|
20240109,093900,41424800,99800,99900,99900,99800,4
|
|
20240109,093800,41025300,99900,99900,99900,99900,1
|
|
20240109,093700,40925400,100000,100000,100000,100000,0
|
|
20240109,093600,40925400,100000,100000,100000,100000,0
|
|
20240109,093500,40925400,100000,100000,100000,100000,0
|
|
20240109,093400,40925400,100000,100000,100000,100000,1
|
|
20240109,093300,40825400,99800,100000,100000,99800,22
|
|
20240109,093200,38627300,100000,100000,100000,100000,1
|
|
20240109,093100,38527300,100000,100000,100000,100000,0
|
|
20240109,093000,38527300,100000,100000,100000,100000,1
|
|
20240109,092900,38427300,100000,100000,100000,100000,0
|
|
20240109,092800,38427300,100000,100000,100000,100000,0
|
|
20240109,092700,38427300,100000,100000,100000,100000,0
|
|
20240109,092600,38427300,100000,100000,100000,100000,1
|
|
20240109,092500,38327300,100000,100000,100000,100000,133
|
|
20240109,092400,25027300,100000,100000,100000,100000,0
|
|
20240109,092300,25027300,100000,100000,100000,100000,0
|
|
20240109,092200,25027300,100000,100000,100000,100000,0
|
|
20240109,092100,25027300,100000,100000,100000,100000,0
|
|
20240109,092000,25027300,100000,100000,100000,100000,0
|
|
20240109,091900,25027300,100000,100100,100100,100000,14
|
|
20240109,091800,23626000,100100,100100,100100,100100,0
|
|
20240109,091700,23626000,100100,100100,100100,100100,0
|
|
20240109,091600,23626000,100100,100100,100100,100100,0
|
|
20240109,091500,23626000,100100,100100,100100,100100,0
|
|
20240109,091400,23626000,100100,100100,100200,100100,71
|
|
20240109,091300,16517600,100000,100200,100200,100000,4
|
|
20240109,091200,16117200,100200,100200,100400,100000,25
|
|
20240109,091100,13611300,99900,99800,100000,99800,36
|
|
20240109,091000,10014800,100000,100400,100400,100000,94
|
|
20240109,090900,602400,100400,100400,100400,100400,0
|
|
20240109,090800,602400,100400,100400,100400,100400,0
|
|
20240109,090700,602400,100400,100400,100400,100400,5
|
|
20240109,090600,100400,100400,100400,100400,100400,1
|
|
20240109,090500,0,100400,100400,100400,100400,0
|
|
20240109,090400,0,100400,100400,100400,100400,0
|
|
20240109,090300,0,100400,100400,100400,100400,0
|
|
20240109,090200,0,100400,100400,100400,100400,0
|
|
20240109,090100,0,100400,100400,100400,100400,0
|
|
20240109,090000,0,100400,100400,100400,100400,0
|