615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201200,146680400,98000,98000,98000,98000,17
|
|
20240102,201100,146680400,98000,98000,98000,98000,0
|
|
20240102,201000,146680400,98000,98000,98000,98000,0
|
|
20240102,200900,146680400,98000,98000,98000,98000,0
|
|
20240102,200800,146680400,98000,98000,98000,98000,0
|
|
20240102,200700,146680400,98000,98000,98000,98000,0
|
|
20240102,200600,146680400,98000,98000,98000,98000,0
|
|
20240102,200500,146680400,98000,98000,98000,98000,0
|
|
20240102,200400,146680400,98000,98000,98000,98000,0
|
|
20240102,200300,146680400,98000,98000,98000,98000,0
|
|
20240102,200200,146680400,98000,98000,98000,98000,0
|
|
20240102,200100,146680400,98000,98000,98000,98000,0
|
|
20240102,200000,146680400,98000,98000,98000,98000,0
|
|
20240102,195900,146680400,98000,98000,98000,98000,0
|
|
20240102,195800,146680400,98000,98000,98000,98000,0
|
|
20240102,195700,146680400,98000,98000,98000,98000,0
|
|
20240102,195600,146680400,98000,98000,98000,98000,0
|
|
20240102,195500,146680400,98000,98000,98000,98000,0
|
|
20240102,195400,146680400,98000,98000,98000,98000,0
|
|
20240102,195300,146680400,98000,98000,98000,98000,0
|
|
20240102,195200,146680400,98000,98000,98000,98000,0
|
|
20240102,195100,146680400,98000,98000,98000,98000,0
|
|
20240102,195000,146680400,98000,98000,98000,98000,0
|
|
20240102,194900,146680400,98000,98000,98000,98000,0
|
|
20240102,194800,146680400,98000,98000,98000,98000,0
|
|
20240102,194700,146680400,98000,98000,98000,98000,0
|
|
20240102,194600,146680400,98000,98000,98000,98000,0
|
|
20240102,194500,146680400,98000,98000,98000,98000,0
|
|
20240102,194400,146680400,98000,98000,98000,98000,0
|
|
20240102,194300,146680400,98000,98000,98000,98000,0
|
|
20240102,194200,146680400,98000,98000,98000,98000,17
|
|
20240102,194100,146680400,98000,98000,98000,98000,0
|
|
20240102,194000,146680400,98000,98000,98000,98000,0
|
|
20240102,193900,146680400,98000,98000,98000,98000,0
|
|
20240102,193800,146680400,98000,98000,98000,98000,0
|
|
20240102,193700,146680400,98000,98000,98000,98000,0
|
|
20240102,193600,146680400,98000,98000,98000,98000,0
|
|
20240102,193500,146680400,98000,98000,98000,98000,0
|
|
20240102,193400,146680400,98000,98000,98000,98000,0
|
|
20240102,193300,146680400,98000,98000,98000,98000,0
|
|
20240102,193200,146680400,98000,98000,98000,98000,0
|
|
20240102,193100,146680400,98000,98000,98000,98000,0
|
|
20240102,193000,146680400,98000,98000,98000,98000,0
|
|
20240102,192900,146680400,98000,98000,98000,98000,0
|
|
20240102,192800,146680400,98000,98000,98000,98000,0
|
|
20240102,192700,146680400,98000,98000,98000,98000,0
|
|
20240102,192600,146680400,98000,98000,98000,98000,0
|
|
20240102,192500,146680400,98000,98000,98000,98000,0
|
|
20240102,192400,146680400,98000,98000,98000,98000,0
|
|
20240102,192300,146680400,98000,98000,98000,98000,0
|
|
20240102,192200,146680400,98000,98000,98000,98000,0
|
|
20240102,192100,146680400,98000,98000,98000,98000,0
|
|
20240102,192000,146680400,98000,98000,98000,98000,0
|
|
20240102,191900,146680400,98000,98000,98000,98000,0
|
|
20240102,191800,146680400,98000,98000,98000,98000,0
|
|
20240102,191700,146680400,98000,98000,98000,98000,0
|
|
20240102,191600,146680400,98000,98000,98000,98000,0
|
|
20240102,191500,146680400,98000,98000,98000,98000,0
|
|
20240102,191400,146680400,98000,98000,98000,98000,0
|
|
20240102,191300,146680400,98000,98000,98000,98000,0
|
|
20240102,191200,146680400,98000,98000,98000,98000,17
|
|
20240102,191100,146680400,98000,98000,98000,98000,0
|
|
20240102,191000,146680400,98000,98000,98000,98000,0
|
|
20240102,190900,146680400,98000,98000,98000,98000,0
|
|
20240102,190800,146680400,98000,98000,98000,98000,0
|
|
20240102,190700,146680400,98000,98000,98000,98000,0
|
|
20240102,190600,146680400,98000,98000,98000,98000,0
|
|
20240102,190500,146680400,98000,98000,98000,98000,0
|
|
20240102,190400,146680400,98000,98000,98000,98000,0
|
|
20240102,190300,146680400,98000,98000,98000,98000,0
|
|
20240102,190200,146680400,98000,98000,98000,98000,0
|
|
20240102,190100,146680400,98000,98000,98000,98000,0
|
|
20240102,190000,146680400,98000,98000,98000,98000,0
|
|
20240102,185900,146680400,98000,98000,98000,98000,0
|
|
20240102,185800,146680400,98000,98000,98000,98000,0
|
|
20240102,185700,146680400,98000,98000,98000,98000,0
|
|
20240102,185600,146680400,98000,98000,98000,98000,0
|
|
20240102,185500,146680400,98000,98000,98000,98000,0
|
|
20240102,185400,146680400,98000,98000,98000,98000,0
|
|
20240102,185300,146680400,98000,98000,98000,98000,0
|
|
20240102,185200,146680400,98000,98000,98000,98000,0
|
|
20240102,185100,146680400,98000,98000,98000,98000,0
|
|
20240102,185000,146680400,98000,98000,98000,98000,0
|
|
20240102,184900,146680400,98000,98000,98000,98000,0
|
|
20240102,184800,146680400,98000,98000,98000,98000,0
|
|
20240102,184700,146680400,98000,98000,98000,98000,0
|
|
20240102,184600,146680400,98000,98000,98000,98000,0
|
|
20240102,184500,146680400,98000,98000,98000,98000,0
|
|
20240102,184400,146680400,98000,98000,98000,98000,0
|
|
20240102,184300,146680400,98000,98000,98000,98000,0
|
|
20240102,184200,146680400,98000,98000,98000,98000,17
|
|
20240102,184100,146680400,98000,98000,98000,98000,0
|
|
20240102,184000,146680400,98000,98000,98000,98000,0
|
|
20240102,183900,146680400,98000,98000,98000,98000,0
|
|
20240102,183800,146680400,98000,98000,98000,98000,0
|
|
20240102,183700,146680400,98000,98000,98000,98000,0
|
|
20240102,183600,146680400,98000,98000,98000,98000,0
|
|
20240102,183500,146680400,98000,98000,98000,98000,0
|
|
20240102,183400,146680400,98000,98000,98000,98000,0
|
|
20240102,183300,146680400,98000,98000,98000,98000,0
|
|
20240102,183200,146680400,98000,98000,98000,98000,0
|
|
20240102,183100,146680400,98000,98000,98000,98000,0
|
|
20240102,183000,146680400,98000,98000,98000,98000,0
|
|
20240102,182900,146680400,98000,98000,98000,98000,0
|
|
20240102,182800,146680400,98000,98000,98000,98000,0
|
|
20240102,182700,146680400,98000,98000,98000,98000,0
|
|
20240102,182600,146680400,98000,98000,98000,98000,0
|
|
20240102,182500,146680400,98000,98000,98000,98000,0
|
|
20240102,182400,146680400,98000,98000,98000,98000,0
|
|
20240102,182300,146680400,98000,98000,98000,98000,0
|
|
20240102,182200,146680400,98000,98000,98000,98000,0
|
|
20240102,182100,146680400,98000,98000,98000,98000,0
|
|
20240102,182000,146680400,98000,98000,98000,98000,0
|
|
20240102,181900,146680400,98000,98000,98000,98000,0
|
|
20240102,181800,146680400,98000,98000,98000,98000,0
|
|
20240102,181700,146680400,98000,98000,98000,98000,0
|
|
20240102,181600,146680400,98000,98000,98000,98000,0
|
|
20240102,181500,146680400,98000,98000,98000,98000,0
|
|
20240102,181400,146680400,98000,98000,98000,98000,0
|
|
20240102,181300,146680400,98000,98000,98000,98000,0
|
|
20240102,181200,146680400,98000,98000,98000,98000,17
|
|
20240102,181100,146680400,98000,98000,98000,98000,0
|
|
20240102,181000,146680400,98000,98000,98000,98000,0
|
|
20240102,180900,146680400,98000,98000,98000,98000,0
|
|
20240102,180800,146680400,98000,98000,98000,98000,0
|
|
20240102,180700,146680400,98000,98000,98000,98000,0
|
|
20240102,180600,146680400,98000,98000,98000,98000,0
|
|
20240102,180500,146680400,98000,98000,98000,98000,0
|
|
20240102,180400,146680400,98000,98000,98000,98000,0
|
|
20240102,180300,146680400,98000,98000,98000,98000,0
|
|
20240102,180200,146680400,98000,98000,98000,98000,0
|
|
20240102,180100,146680400,98000,98000,98000,98000,0
|
|
20240102,180000,146680400,98000,98000,98000,98000,0
|
|
20240102,175900,146680400,98000,98000,98000,98000,0
|
|
20240102,175800,146680400,98000,98000,98000,98000,0
|
|
20240102,175700,146680400,98000,98000,98000,98000,0
|
|
20240102,175600,146680400,98000,98000,98000,98000,0
|
|
20240102,175500,146680400,98000,98000,98000,98000,0
|
|
20240102,175400,146680400,98000,98000,98000,98000,0
|
|
20240102,175300,146680400,98000,98000,98000,98000,0
|
|
20240102,175200,146680400,98000,98000,98000,98000,0
|
|
20240102,175100,146680400,98000,98000,98000,98000,0
|
|
20240102,175000,146680400,98000,98000,98000,98000,0
|
|
20240102,174900,146680400,98000,98000,98000,98000,0
|
|
20240102,174800,146680400,98000,98000,98000,98000,0
|
|
20240102,174700,146680400,98000,98000,98000,98000,0
|
|
20240102,174600,146680400,98000,98000,98000,98000,0
|
|
20240102,174500,146680400,98000,98000,98000,98000,0
|
|
20240102,174400,146680400,98000,98000,98000,98000,0
|
|
20240102,174300,146680400,98000,98000,98000,98000,0
|
|
20240102,174200,146680400,98000,98000,98000,98000,17
|
|
20240102,174100,146680400,98000,98000,98000,98000,0
|
|
20240102,174000,146680400,98000,98000,98000,98000,0
|
|
20240102,173900,146680400,98000,98000,98000,98000,0
|
|
20240102,173800,146680400,98000,98000,98000,98000,0
|
|
20240102,173700,146680400,98000,98000,98000,98000,0
|
|
20240102,173600,146680400,98000,98000,98000,98000,0
|
|
20240102,173500,146680400,98000,98000,98000,98000,0
|
|
20240102,173400,146680400,98000,98000,98000,98000,0
|
|
20240102,173300,146680400,98000,98000,98000,98000,0
|
|
20240102,173200,146680400,98000,98000,98000,98000,0
|
|
20240102,173100,146680400,98000,98000,98000,98000,0
|
|
20240102,173000,146680400,98000,98000,98000,98000,0
|
|
20240102,172900,146680400,98000,98000,98000,98000,0
|
|
20240102,172800,146680400,98000,98000,98000,98000,0
|
|
20240102,172700,146680400,98000,98000,98000,98000,0
|
|
20240102,172600,146680400,98000,98000,98000,98000,0
|
|
20240102,172500,146680400,98000,98000,98000,98000,0
|
|
20240102,172400,146680400,98000,98000,98000,98000,0
|
|
20240102,172300,146680400,98000,98000,98000,98000,0
|
|
20240102,172200,146680400,98000,98000,98000,98000,0
|
|
20240102,172100,146680400,98000,98000,98000,98000,0
|
|
20240102,172000,146680400,98000,98000,98000,98000,0
|
|
20240102,171900,146680400,98000,98000,98000,98000,0
|
|
20240102,171800,146680400,98000,98000,98000,98000,0
|
|
20240102,171700,146680400,98000,98000,98000,98000,0
|
|
20240102,171600,146680400,98000,98000,98000,98000,0
|
|
20240102,171500,146680400,98000,98000,98000,98000,0
|
|
20240102,171400,146680400,98000,98000,98000,98000,0
|
|
20240102,171300,146680400,98000,98000,98000,98000,0
|
|
20240102,171200,146680400,98000,98000,98000,98000,17
|
|
20240102,171100,146680400,98000,98000,98000,98000,0
|
|
20240102,171000,146680400,98000,98000,98000,98000,0
|
|
20240102,170900,146680400,98000,98000,98000,98000,0
|
|
20240102,170800,146680400,98000,98000,98000,98000,0
|
|
20240102,170700,146680400,98000,98000,98000,98000,0
|
|
20240102,170600,146680400,98000,98000,98000,98000,0
|
|
20240102,170500,146680400,98000,98000,98000,98000,0
|
|
20240102,170400,146680400,98000,98000,98000,98000,0
|
|
20240102,170300,146680400,98000,98000,98000,98000,0
|
|
20240102,170200,146680400,98000,98000,98000,98000,0
|
|
20240102,170100,146680400,98000,98000,98000,98000,0
|
|
20240102,170000,146680400,98000,98000,98000,98000,0
|
|
20240102,165900,146680400,98000,98000,98000,98000,0
|
|
20240102,165800,146680400,98000,98000,98000,98000,0
|
|
20240102,165700,146680400,98000,98000,98000,98000,0
|
|
20240102,165600,146680400,98000,98000,98000,98000,0
|
|
20240102,165500,146680400,98000,98000,98000,98000,0
|
|
20240102,165400,146680400,98000,98000,98000,98000,0
|
|
20240102,165300,146680400,98000,98000,98000,98000,0
|
|
20240102,165200,146680400,98000,98000,98000,98000,0
|
|
20240102,165100,146680400,98000,98000,98000,98000,0
|
|
20240102,165000,146680400,98000,98000,98000,98000,0
|
|
20240102,164900,146680400,98000,98000,98000,98000,0
|
|
20240102,164800,146680400,98000,98000,98000,98000,0
|
|
20240102,164700,146680400,98000,98000,98000,98000,0
|
|
20240102,164600,146680400,98000,98000,98000,98000,0
|
|
20240102,164500,146680400,98000,98000,98000,98000,0
|
|
20240102,164400,146680400,98000,98000,98000,98000,0
|
|
20240102,164300,146680400,98000,98000,98000,98000,0
|
|
20240102,164200,146680400,98000,98000,98000,98000,17
|
|
20240102,164100,146680400,98000,98000,98000,98000,0
|
|
20240102,164000,146680400,98000,98000,98000,98000,0
|
|
20240102,163900,146680400,98000,98000,98000,98000,0
|
|
20240102,163800,146680400,98000,98000,98000,98000,0
|
|
20240102,163700,146680400,98000,98000,98000,98000,0
|
|
20240102,163600,146680400,98000,98000,98000,98000,0
|
|
20240102,163500,146680400,98000,98000,98000,98000,0
|
|
20240102,163400,146680400,98000,98000,98000,98000,0
|
|
20240102,163300,146680400,98000,98000,98000,98000,0
|
|
20240102,163200,146680400,98000,98000,98000,98000,0
|
|
20240102,163100,146680400,98000,98000,98000,98000,0
|
|
20240102,163000,146680400,98000,98000,98000,98000,0
|
|
20240102,162900,146680400,98000,98000,98000,98000,0
|
|
20240102,162800,146680400,98000,98000,98000,98000,0
|
|
20240102,162700,146680400,98000,98000,98000,98000,0
|
|
20240102,162600,146680400,98000,98000,98000,98000,0
|
|
20240102,162500,146680400,98000,98000,98000,98000,0
|
|
20240102,162400,146680400,98000,98000,98000,98000,0
|
|
20240102,162300,146680400,98000,98000,98000,98000,0
|
|
20240102,162200,146680400,98000,98000,98000,98000,0
|
|
20240102,162100,146680400,98000,98000,98000,98000,0
|
|
20240102,162000,146680400,98000,98000,98000,98000,0
|
|
20240102,161900,146680400,98000,98000,98000,98000,0
|
|
20240102,161800,146680400,98000,98000,98000,98000,0
|
|
20240102,161700,146680400,98000,98000,98000,98000,0
|
|
20240102,161600,146680400,98000,98000,98000,98000,0
|
|
20240102,161500,146680400,98000,98000,98000,98000,0
|
|
20240102,161400,146680400,98000,98000,98000,98000,0
|
|
20240102,161300,146680400,98000,98000,98000,98000,0
|
|
20240102,161200,146680400,98000,98000,98000,98000,17
|
|
20240102,161100,146680400,98000,98000,98000,98000,0
|
|
20240102,161000,146680400,98000,98000,98000,98000,0
|
|
20240102,160900,146680400,98000,98000,98000,98000,0
|
|
20240102,160800,146680400,98000,98000,98000,98000,0
|
|
20240102,160700,146680400,98000,98000,98000,98000,0
|
|
20240102,160600,146680400,98000,98000,98000,98000,0
|
|
20240102,160500,146680400,98000,98000,98000,98000,0
|
|
20240102,160400,146680400,98000,98000,98000,98000,0
|
|
20240102,160300,146680400,98000,98000,98000,98000,0
|
|
20240102,160200,146680400,98000,98000,98000,98000,0
|
|
20240102,160100,146680400,98000,98000,98000,98000,0
|
|
20240102,160000,146680400,98000,98000,98000,98000,0
|
|
20240102,155900,146680400,98000,98000,98000,98000,0
|
|
20240102,155800,146680400,98000,98000,98000,98000,0
|
|
20240102,155700,146680400,98000,98000,98000,98000,0
|
|
20240102,155600,146680400,98000,98000,98000,98000,0
|
|
20240102,155500,146680400,98000,98000,98000,98000,0
|
|
20240102,155400,146680400,98000,98000,98000,98000,0
|
|
20240102,155300,146680400,98000,98000,98000,98000,0
|
|
20240102,155200,146680400,98000,98000,98000,98000,0
|
|
20240102,155100,146680400,98000,98000,98000,98000,0
|
|
20240102,155000,146680400,98000,98000,98000,98000,0
|
|
20240102,154900,146680400,98000,98000,98000,98000,0
|
|
20240102,154800,146680400,98000,98000,98000,98000,0
|
|
20240102,154700,146680400,98000,98000,98000,98000,0
|
|
20240102,154600,146680400,98000,98000,98000,98000,0
|
|
20240102,154500,146680400,98000,98000,98000,98000,0
|
|
20240102,154400,146680400,98000,98000,98000,98000,0
|
|
20240102,154300,146680400,98000,98000,98000,98000,0
|
|
20240102,154200,146680400,98000,98000,98000,98000,17
|
|
20240102,154100,146680400,98000,98000,98000,98000,0
|
|
20240102,154000,146680400,98000,98000,98000,98000,0
|
|
20240102,153900,146680400,98000,98000,98000,98000,0
|
|
20240102,153800,146680400,98000,98000,98000,98000,0
|
|
20240102,153700,146680400,98000,98000,98000,98000,0
|
|
20240102,153600,146680400,98000,98000,98000,98000,0
|
|
20240102,153500,146680400,98000,98000,98000,98000,0
|
|
20240102,153400,146680400,98000,98000,98000,98000,0
|
|
20240102,153300,146680400,98000,98000,98000,98000,0
|
|
20240102,153200,146680400,98000,98000,98000,98000,0
|
|
20240102,153100,146680400,98000,98000,98000,98000,0
|
|
20240102,153000,146680400,98000,98000,98000,98000,17
|
|
20240102,152900,145014400,98000,98000,98000,98000,0
|
|
20240102,152800,145014400,98000,98000,98000,98000,0
|
|
20240102,152700,145014400,98000,98000,98000,98000,0
|
|
20240102,152600,145014400,98000,98000,98000,98000,0
|
|
20240102,152500,145014400,98000,98000,98000,98000,0
|
|
20240102,152400,145014400,98000,98000,98000,98000,0
|
|
20240102,152300,145014400,98000,98000,98000,98000,0
|
|
20240102,152200,145014400,98000,98000,98000,98000,0
|
|
20240102,152100,145014400,98000,98000,98000,98000,0
|
|
20240102,152000,145014400,98000,98000,98000,98000,0
|
|
20240102,151900,145014400,98000,98000,98000,98000,0
|
|
20240102,151800,145014400,98000,98000,98000,98000,0
|
|
20240102,151700,145014400,98000,98000,98000,98000,0
|
|
20240102,151600,145014400,98000,98000,98000,98000,0
|
|
20240102,151500,145014400,98000,98000,98000,98000,0
|
|
20240102,151400,145014400,98000,98000,98000,98000,0
|
|
20240102,151300,145014400,98000,98100,98200,98000,8
|
|
20240102,151200,144230100,98100,98100,98100,98100,0
|
|
20240102,151100,144230100,98100,98100,98100,98100,1
|
|
20240102,151000,144132000,98000,98000,98000,98000,0
|
|
20240102,150900,144132000,98000,98000,98000,98000,0
|
|
20240102,150800,144132000,98000,98000,98000,98000,0
|
|
20240102,150700,144132000,98000,98000,98000,98000,0
|
|
20240102,150600,144132000,98000,98000,98000,98000,0
|
|
20240102,150500,144132000,98000,98000,98000,98000,50
|
|
20240102,150400,139232000,98000,98000,98000,98000,0
|
|
20240102,150300,139232000,98000,98000,98000,98000,0
|
|
20240102,150200,139232000,98000,98000,98000,98000,0
|
|
20240102,150100,139232000,98000,98000,98000,98000,0
|
|
20240102,150000,139232000,98000,98000,98000,98000,0
|
|
20240102,145900,139232000,98000,98000,98000,98000,5
|
|
20240102,145800,138742000,98000,98000,98000,98000,0
|
|
20240102,145700,138742000,98000,98000,98000,98000,0
|
|
20240102,145600,138742000,98000,98000,98000,98000,0
|
|
20240102,145500,138742000,98000,98000,98000,98000,0
|
|
20240102,145400,138742000,98000,98000,98000,98000,0
|
|
20240102,145300,138742000,98000,98000,98000,98000,0
|
|
20240102,145200,138742000,98000,98000,98000,98000,0
|
|
20240102,145100,138742000,98000,98000,98000,98000,1
|
|
20240102,145000,138644000,97900,97900,97900,97900,0
|
|
20240102,144900,138644000,97900,97900,97900,97900,0
|
|
20240102,144800,138644000,97900,97900,97900,97900,0
|
|
20240102,144700,138644000,97900,97900,97900,97900,0
|
|
20240102,144600,138644000,97900,97900,97900,97900,0
|
|
20240102,144500,138644000,97900,97900,97900,97900,0
|
|
20240102,144400,138644000,97900,97900,97900,97900,0
|
|
20240102,144300,138644000,97900,97900,97900,97900,2
|
|
20240102,144200,138448200,97900,97900,97900,97900,0
|
|
20240102,144100,138448200,97900,97900,97900,97900,1
|
|
20240102,144000,138350300,97700,97700,97700,97700,0
|
|
20240102,143900,138350300,97700,97800,97800,97700,100
|
|
20240102,143800,128577400,98000,98000,98000,98000,0
|
|
20240102,143700,128577400,98000,98000,98000,98000,0
|
|
20240102,143600,128577400,98000,98000,98000,98000,0
|
|
20240102,143500,128577400,98000,98000,98000,98000,0
|
|
20240102,143400,128577400,98000,98000,98000,98000,0
|
|
20240102,143300,128577400,98000,98000,98000,98000,0
|
|
20240102,143200,128577400,98000,98000,98000,98000,0
|
|
20240102,143100,128577400,98000,98000,98000,98000,0
|
|
20240102,143000,128577400,98000,98000,98000,98000,0
|
|
20240102,142900,128577400,98000,98000,98000,98000,0
|
|
20240102,142800,128577400,98000,98000,98000,98000,0
|
|
20240102,142700,128577400,98000,98000,98000,98000,0
|
|
20240102,142600,128577400,98000,98000,98000,98000,0
|
|
20240102,142500,128577400,98000,98000,98000,98000,0
|
|
20240102,142400,128577400,98000,98000,98000,98000,0
|
|
20240102,142300,128577400,98000,98000,98000,98000,4
|
|
20240102,142200,128185400,97900,97900,97900,97900,0
|
|
20240102,142100,128185400,97900,97900,97900,97900,0
|
|
20240102,142000,128185400,97900,97900,97900,97900,0
|
|
20240102,141900,128185400,97900,97900,97900,97900,0
|
|
20240102,141800,128185400,97900,97900,97900,97900,0
|
|
20240102,141700,128185400,97900,97900,97900,97900,0
|
|
20240102,141600,128185400,97900,97900,97900,97900,0
|
|
20240102,141500,128185400,97900,97900,97900,97900,0
|
|
20240102,141400,128185400,97900,97900,97900,97900,0
|
|
20240102,141300,128185400,97900,97900,97900,97900,0
|
|
20240102,141200,128185400,97900,97900,97900,97900,5
|
|
20240102,141100,127695900,97700,97700,97700,97700,0
|
|
20240102,141000,127695900,97700,97900,97900,97700,100
|
|
20240102,140900,117922900,98000,98000,98000,98000,0
|
|
20240102,140800,117922900,98000,98000,98000,98000,0
|
|
20240102,140700,117922900,98000,98000,98000,98000,0
|
|
20240102,140600,117922900,98000,98000,98000,98000,0
|
|
20240102,140500,117922900,98000,98000,98000,98000,0
|
|
20240102,140400,117922900,98000,98000,98000,98000,0
|
|
20240102,140300,117922900,98000,98000,98000,98000,0
|
|
20240102,140200,117922900,98000,98000,98000,98000,0
|
|
20240102,140100,117922900,98000,98000,98000,98000,1
|
|
20240102,140000,117824900,97900,97900,97900,97900,0
|
|
20240102,135900,117824900,97900,97900,97900,97900,0
|
|
20240102,135800,117824900,97900,97900,97900,97900,0
|
|
20240102,135700,117824900,97900,97900,97900,97900,0
|
|
20240102,135600,117824900,97900,97900,97900,97900,0
|
|
20240102,135500,117824900,97900,97900,97900,97900,0
|
|
20240102,135400,117824900,97900,97900,97900,97900,0
|
|
20240102,135300,117824900,97900,97900,97900,97900,0
|
|
20240102,135200,117824900,97900,97900,97900,97900,99
|
|
20240102,135100,108132800,98000,98000,98000,98000,0
|
|
20240102,135000,108132800,98000,98000,98000,98000,0
|
|
20240102,134900,108132800,98000,98000,98000,98000,0
|
|
20240102,134800,108132800,98000,98000,98000,98000,0
|
|
20240102,134700,108132800,98000,98000,98000,98000,0
|
|
20240102,134600,108132800,98000,98000,98000,98000,0
|
|
20240102,134500,108132800,98000,98000,98000,98000,0
|
|
20240102,134400,108132800,98000,98000,98000,98000,1
|
|
20240102,134300,108034800,97800,97800,97800,97800,0
|
|
20240102,134200,108034800,97800,97800,97800,97800,0
|
|
20240102,134100,108034800,97800,97800,97800,97800,0
|
|
20240102,134000,108034800,97800,97800,97800,97800,0
|
|
20240102,133900,108034800,97800,97800,97800,97800,0
|
|
20240102,133800,108034800,97800,97800,97800,97800,0
|
|
20240102,133700,108034800,97800,97800,97800,97800,0
|
|
20240102,133600,108034800,97800,97800,97800,97800,0
|
|
20240102,133500,108034800,97800,97800,97800,97800,0
|
|
20240102,133400,108034800,97800,97800,97800,97800,0
|
|
20240102,133300,108034800,97800,97800,97800,97800,0
|
|
20240102,133200,108034800,97800,97800,97800,97800,0
|
|
20240102,133100,108034800,97800,97800,97800,97800,5
|
|
20240102,133000,107545800,97900,97900,97900,97900,0
|
|
20240102,132900,107545800,97900,97900,97900,97900,22
|
|
20240102,132800,105392000,97900,97900,97900,97900,0
|
|
20240102,132700,105392000,97900,97900,97900,97900,0
|
|
20240102,132600,105392000,97900,97900,97900,97900,0
|
|
20240102,132500,105392000,97900,97900,97900,97900,0
|
|
20240102,132400,105392000,97900,97900,97900,97900,0
|
|
20240102,132300,105392000,97900,97900,97900,97900,0
|
|
20240102,132200,105392000,97900,97900,97900,97900,0
|
|
20240102,132100,105392000,97900,97900,97900,97900,5
|
|
20240102,132000,104902500,97900,97900,97900,97900,4
|
|
20240102,131900,104510900,97900,97900,97900,97900,115
|
|
20240102,131800,93252400,97900,97900,97900,97900,0
|
|
20240102,131700,93252400,97900,97900,97900,97900,0
|
|
20240102,131600,93252400,97900,97900,97900,97900,0
|
|
20240102,131500,93252400,97900,97900,97900,97900,0
|
|
20240102,131400,93252400,97900,97900,97900,97900,0
|
|
20240102,131300,93252400,97900,97900,97900,97900,0
|
|
20240102,131200,93252400,97900,97900,97900,97900,0
|
|
20240102,131100,93252400,97900,97900,97900,97900,0
|
|
20240102,131000,93252400,97900,97900,97900,97900,0
|
|
20240102,130900,93252400,97900,97900,97900,97900,0
|
|
20240102,130800,93252400,97900,97900,97900,97900,0
|
|
20240102,130700,93252400,97900,97900,97900,97900,0
|
|
20240102,130600,93252400,97900,97900,97900,97900,8
|
|
20240102,130500,92469200,97900,97900,97900,97900,0
|
|
20240102,130400,92469200,97900,97900,97900,97900,0
|
|
20240102,130300,92469200,97900,97900,97900,97900,0
|
|
20240102,130200,92469200,97900,97900,97900,97900,0
|
|
20240102,130100,92469200,97900,97900,97900,97900,0
|
|
20240102,130000,92469200,97900,97900,97900,97900,0
|
|
20240102,125900,92469200,97900,97900,97900,97900,0
|
|
20240102,125800,92469200,97900,97900,97900,97900,0
|
|
20240102,125700,92469200,97900,97900,97900,97900,0
|
|
20240102,125600,92469200,97900,97900,97900,97900,0
|
|
20240102,125500,92469200,97900,97900,97900,97900,0
|
|
20240102,125400,92469200,97900,97900,97900,97900,0
|
|
20240102,125300,92469200,97900,97900,97900,97900,0
|
|
20240102,125200,92469200,97900,97900,97900,97900,5
|
|
20240102,125100,91979700,98000,98000,98000,98000,0
|
|
20240102,125000,91979700,98000,98000,98000,98000,0
|
|
20240102,124900,91979700,98000,98000,98000,98000,0
|
|
20240102,124800,91979700,98000,98000,98000,98000,0
|
|
20240102,124700,91979700,98000,98000,98000,98000,0
|
|
20240102,124600,91979700,98000,98000,98000,98000,0
|
|
20240102,124500,91979700,98000,98000,98000,98000,0
|
|
20240102,124400,91979700,98000,98000,98000,98000,0
|
|
20240102,124300,91979700,98000,98000,98000,98000,0
|
|
20240102,124200,91979700,98000,98000,98000,98000,20
|
|
20240102,124100,90019700,98100,98100,98100,98100,0
|
|
20240102,124000,90019700,98100,98100,98100,98100,0
|
|
20240102,123900,90019700,98100,98100,98100,98100,0
|
|
20240102,123800,90019700,98100,98100,98100,98100,0
|
|
20240102,123700,90019700,98100,98100,98100,98100,34
|
|
20240102,123600,86684300,98000,98000,98000,98000,21
|
|
20240102,123500,84626300,97700,97700,97700,97700,0
|
|
20240102,123400,84626300,97700,97700,97700,97700,0
|
|
20240102,123300,84626300,97700,97700,97700,97700,0
|
|
20240102,123200,84626300,97700,97700,97700,97700,0
|
|
20240102,123100,84626300,97700,97700,97700,97700,0
|
|
20240102,123000,84626300,97700,97700,97700,97700,0
|
|
20240102,122900,84626300,97700,97700,97700,97700,0
|
|
20240102,122800,84626300,97700,97700,97700,97700,0
|
|
20240102,122700,84626300,97700,97700,97700,97700,0
|
|
20240102,122600,84626300,97700,97700,97700,97700,0
|
|
20240102,122500,84626300,97700,97700,97700,97700,0
|
|
20240102,122400,84626300,97700,97700,97700,97700,0
|
|
20240102,122300,84626300,97700,97700,97700,97700,0
|
|
20240102,122200,84626300,97700,97700,97700,97700,0
|
|
20240102,122100,84626300,97700,97700,97700,97700,0
|
|
20240102,122000,84626300,97700,97700,97700,97700,0
|
|
20240102,121900,84626300,97700,97700,97700,97700,0
|
|
20240102,121800,84626300,97700,97700,97700,97700,0
|
|
20240102,121700,84626300,97700,97700,97700,97700,0
|
|
20240102,121600,84626300,97700,97700,97700,97700,0
|
|
20240102,121500,84626300,97700,97700,97700,97700,0
|
|
20240102,121400,84626300,97700,97700,97700,97700,0
|
|
20240102,121300,84626300,97700,97700,97700,97700,0
|
|
20240102,121200,84626300,97700,97700,97700,97700,0
|
|
20240102,121100,84626300,97700,97700,97700,97700,0
|
|
20240102,121000,84626300,97700,97700,97700,97700,0
|
|
20240102,120900,84626300,97700,97700,97700,97700,0
|
|
20240102,120800,84626300,97700,97700,97700,97700,0
|
|
20240102,120700,84626300,97700,97700,97700,97700,0
|
|
20240102,120600,84626300,97700,97700,97700,97700,0
|
|
20240102,120500,84626300,97700,97700,97700,97700,0
|
|
20240102,120400,84626300,97700,97700,97700,97700,0
|
|
20240102,120300,84626300,97700,98000,98000,97700,100
|
|
20240102,120200,74845700,98100,98100,98100,98100,0
|
|
20240102,120100,74845700,98100,98100,98100,98100,0
|
|
20240102,120000,74845700,98100,98100,98100,98100,0
|
|
20240102,115900,74845700,98100,98100,98100,98100,0
|
|
20240102,115800,74845700,98100,98100,98100,98100,17
|
|
20240102,115700,73178000,97900,97900,97900,97900,0
|
|
20240102,115600,73178000,97900,97900,97900,97900,0
|
|
20240102,115500,73178000,97900,97900,97900,97900,1
|
|
20240102,115400,73080100,98100,98100,98100,98100,0
|
|
20240102,115300,73080100,98100,98100,98100,98100,0
|
|
20240102,115200,73080100,98100,98100,98100,98100,0
|
|
20240102,115100,73080100,98100,98100,98100,98100,0
|
|
20240102,115000,73080100,98100,98100,98100,98100,0
|
|
20240102,114900,73080100,98100,98100,98100,98100,0
|
|
20240102,114800,73080100,98100,98100,98100,98100,0
|
|
20240102,114700,73080100,98100,98100,98100,98100,0
|
|
20240102,114600,73080100,98100,98100,98100,98100,0
|
|
20240102,114500,73080100,98100,98100,98100,98100,0
|
|
20240102,114400,73080100,98100,98100,98100,98100,11
|
|
20240102,114300,72001000,98100,98100,98100,98100,0
|
|
20240102,114200,72001000,98100,98100,98100,98100,1
|
|
20240102,114100,71902900,98100,98100,98100,98100,2
|
|
20240102,114000,71706700,98100,98100,98100,98100,14
|
|
20240102,113900,70333300,98100,97900,98100,97900,48
|
|
20240102,113800,65630900,97700,97700,97700,97700,0
|
|
20240102,113700,65630900,97700,97700,97700,97700,106
|
|
20240102,113600,55274700,97800,97800,97800,97800,8
|
|
20240102,113500,54492300,97900,97900,97900,97900,0
|
|
20240102,113400,54492300,97900,97900,97900,97900,0
|
|
20240102,113300,54492300,97900,97900,97900,97900,0
|
|
20240102,113200,54492300,97900,97900,97900,97900,1
|
|
20240102,113100,54394400,97700,97700,97700,97700,0
|
|
20240102,113000,54394400,97700,97700,97700,97700,0
|
|
20240102,112900,54394400,97700,97700,97700,97700,0
|
|
20240102,112800,54394400,97700,97800,97800,97700,45
|
|
20240102,112700,49996900,97700,97700,97700,97700,0
|
|
20240102,112600,49996900,97700,97700,97700,97700,0
|
|
20240102,112500,49996900,97700,97700,97700,97700,0
|
|
20240102,112400,49996900,97700,97700,97700,97700,0
|
|
20240102,112300,49996900,97700,97700,97700,97700,0
|
|
20240102,112200,49996900,97700,97700,97700,97700,0
|
|
20240102,112100,49996900,97700,97700,97700,97700,0
|
|
20240102,112000,49996900,97700,97700,97700,97700,0
|
|
20240102,111900,49996900,97700,97800,97800,97700,20
|
|
20240102,111800,48042400,97800,97800,97800,97800,0
|
|
20240102,111700,48042400,97800,97800,97800,97800,0
|
|
20240102,111600,48042400,97800,97800,97800,97800,0
|
|
20240102,111500,48042400,97800,97800,97800,97800,0
|
|
20240102,111400,48042400,97800,97800,97800,97800,0
|
|
20240102,111300,48042400,97800,97800,97800,97800,4
|
|
20240102,111200,47651200,98000,98000,98000,98000,0
|
|
20240102,111100,47651200,98000,98000,98000,98000,2
|
|
20240102,111000,47455200,97800,97800,97800,97800,0
|
|
20240102,110900,47455200,97800,97800,97800,97800,0
|
|
20240102,110800,47455200,97800,97800,97800,97800,0
|
|
20240102,110700,47455200,97800,97800,97800,97800,0
|
|
20240102,110600,47455200,97800,97800,97800,97800,0
|
|
20240102,110500,47455200,97800,97800,97800,97800,0
|
|
20240102,110400,47455200,97800,97800,97800,97800,0
|
|
20240102,110300,47455200,97800,97800,97800,97800,0
|
|
20240102,110200,47455200,97800,97800,97800,97800,0
|
|
20240102,110100,47455200,97800,97900,97900,97800,50
|
|
20240102,110000,42562400,97700,97700,97700,97700,0
|
|
20240102,105900,42562400,97700,97700,97700,97700,0
|
|
20240102,105800,42562400,97700,97700,97700,97700,0
|
|
20240102,105700,42562400,97700,97700,97700,97700,0
|
|
20240102,105600,42562400,97700,97700,97700,97700,0
|
|
20240102,105500,42562400,97700,97700,97700,97700,0
|
|
20240102,105400,42562400,97700,97700,97700,97700,0
|
|
20240102,105300,42562400,97700,97700,97700,97700,0
|
|
20240102,105200,42562400,97700,97700,97700,97700,0
|
|
20240102,105100,42562400,97700,97700,97700,97700,0
|
|
20240102,105000,42562400,97700,97700,97700,97700,0
|
|
20240102,104900,42562400,97700,98000,98000,97700,300
|
|
20240102,104800,13237900,98300,98300,98300,98300,0
|
|
20240102,104700,13237900,98300,98300,98300,98300,0
|
|
20240102,104600,13237900,98300,98300,98300,98300,1
|
|
20240102,104500,13139600,98300,98300,98300,98300,0
|
|
20240102,104400,13139600,98300,98300,98300,98300,0
|
|
20240102,104300,13139600,98300,98300,98300,98300,0
|
|
20240102,104200,13139600,98300,98300,98300,98300,0
|
|
20240102,104100,13139600,98300,98100,98300,98100,18
|
|
20240102,104000,11370700,98100,98100,98100,98100,1
|
|
20240102,103900,11272600,98100,98100,98100,98100,0
|
|
20240102,103800,11272600,98100,98100,98100,98100,0
|
|
20240102,103700,11272600,98100,98100,98100,98100,0
|
|
20240102,103600,11272600,98100,98100,98100,98100,1
|
|
20240102,103500,11174500,98100,98100,98100,98100,0
|
|
20240102,103400,11174500,98100,98000,98100,98000,12
|
|
20240102,103300,9997400,98000,98000,98000,98000,0
|
|
20240102,103200,9997400,98000,98000,98000,98000,0
|
|
20240102,103100,9997400,98000,98000,98000,98000,1
|
|
20240102,103000,9899400,97900,97900,97900,97900,0
|
|
20240102,102900,9899400,97900,97900,97900,97900,0
|
|
20240102,102800,9899400,97900,97900,97900,97900,0
|
|
20240102,102700,9899400,97900,97900,97900,97900,0
|
|
20240102,102600,9899400,97900,97900,97900,97900,0
|
|
20240102,102500,9899400,97900,97900,97900,97900,0
|
|
20240102,102400,9899400,97900,97900,97900,97900,0
|
|
20240102,102300,9899400,97900,97900,97900,97900,0
|
|
20240102,102200,9899400,97900,97900,97900,97900,1
|
|
20240102,102100,9801500,97900,97900,97900,97900,0
|
|
20240102,102000,9801500,97900,97900,97900,97900,0
|
|
20240102,101900,9801500,97900,97900,97900,97900,7
|
|
20240102,101800,9116200,97900,97900,97900,97900,0
|
|
20240102,101700,9116200,97900,97900,97900,97900,3
|
|
20240102,101600,8822500,97500,97500,97500,97500,0
|
|
20240102,101500,8822500,97500,97500,97500,97500,0
|
|
20240102,101400,8822500,97500,98000,98000,97500,30
|
|
20240102,101300,5891400,97900,97900,97900,97900,0
|
|
20240102,101200,5891400,97900,97900,97900,97900,10
|
|
20240102,101100,4912400,98300,98000,98300,98000,11
|
|
20240102,101000,3833900,98100,98100,98100,98100,3
|
|
20240102,100900,3539600,98100,98100,98100,98100,3
|
|
20240102,100800,3245300,98300,98300,98300,98300,0
|
|
20240102,100700,3245300,98300,98300,98300,98300,0
|
|
20240102,100600,3245300,98300,98300,98300,98300,10
|
|
20240102,100500,2262300,98200,98200,98200,98200,0
|
|
20240102,100400,2262300,98200,98200,98200,98200,0
|
|
20240102,100300,2262300,98200,98200,98200,98200,0
|
|
20240102,100200,2262300,98200,98200,98200,98200,0
|
|
20240102,100100,2262300,98200,98300,98300,98200,7
|
|
20240102,100000,1574400,98400,98400,98400,98400,16
|