622 lines
36 KiB
CSV
622 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201900,12587772300,182600,182600,182600,182600,689
|
|
20240102,201800,12587772300,182600,182600,182600,182600,0
|
|
20240102,201700,12587772300,182600,182600,182600,182600,0
|
|
20240102,201600,12587772300,182600,182600,182600,182600,0
|
|
20240102,201500,12587772300,182600,182600,182600,182600,0
|
|
20240102,201400,12587772300,182600,182600,182600,182600,0
|
|
20240102,201300,12587772300,182600,182600,182600,182600,0
|
|
20240102,201200,12587772300,182600,182600,182600,182600,0
|
|
20240102,201100,12587772300,182600,182600,182600,182600,0
|
|
20240102,201000,12587772300,182600,182600,182600,182600,0
|
|
20240102,200900,12587772300,182600,182600,182600,182600,0
|
|
20240102,200800,12587772300,182600,182600,182600,182600,0
|
|
20240102,200700,12587772300,182600,182600,182600,182600,0
|
|
20240102,200600,12587772300,182600,182600,182600,182600,0
|
|
20240102,200500,12587772300,182600,182600,182600,182600,0
|
|
20240102,200400,12587772300,182600,182600,182600,182600,0
|
|
20240102,200300,12587772300,182600,182600,182600,182600,0
|
|
20240102,200200,12587772300,182600,182600,182600,182600,0
|
|
20240102,200100,12587772300,182600,182600,182600,182600,0
|
|
20240102,200000,12587772300,182600,182600,182600,182600,0
|
|
20240102,195900,12587772300,182600,182600,182600,182600,0
|
|
20240102,195800,12587772300,182600,182600,182600,182600,0
|
|
20240102,195700,12587772300,182600,182600,182600,182600,0
|
|
20240102,195600,12587772300,182600,182600,182600,182600,0
|
|
20240102,195500,12587772300,182600,182600,182600,182600,0
|
|
20240102,195400,12587772300,182600,182600,182600,182600,0
|
|
20240102,195300,12587772300,182600,182600,182600,182600,0
|
|
20240102,195200,12587772300,182600,182600,182600,182600,0
|
|
20240102,195100,12587772300,182600,182600,182600,182600,0
|
|
20240102,195000,12587772300,182600,182600,182600,182600,0
|
|
20240102,194900,12587772300,182600,182600,182600,182600,689
|
|
20240102,194800,12587772300,182600,182600,182600,182600,0
|
|
20240102,194700,12587772300,182600,182600,182600,182600,0
|
|
20240102,194600,12587772300,182600,182600,182600,182600,0
|
|
20240102,194500,12587772300,182600,182600,182600,182600,0
|
|
20240102,194400,12587772300,182600,182600,182600,182600,0
|
|
20240102,194300,12587772300,182600,182600,182600,182600,0
|
|
20240102,194200,12587772300,182600,182600,182600,182600,0
|
|
20240102,194100,12587772300,182600,182600,182600,182600,0
|
|
20240102,194000,12587772300,182600,182600,182600,182600,0
|
|
20240102,193900,12587772300,182600,182600,182600,182600,0
|
|
20240102,193800,12587772300,182600,182600,182600,182600,0
|
|
20240102,193700,12587772300,182600,182600,182600,182600,0
|
|
20240102,193600,12587772300,182600,182600,182600,182600,0
|
|
20240102,193500,12587772300,182600,182600,182600,182600,0
|
|
20240102,193400,12587772300,182600,182600,182600,182600,0
|
|
20240102,193300,12587772300,182600,182600,182600,182600,0
|
|
20240102,193200,12587772300,182600,182600,182600,182600,0
|
|
20240102,193100,12587772300,182600,182600,182600,182600,0
|
|
20240102,193000,12587772300,182600,182600,182600,182600,0
|
|
20240102,192900,12587772300,182600,182600,182600,182600,0
|
|
20240102,192800,12587772300,182600,182600,182600,182600,0
|
|
20240102,192700,12587772300,182600,182600,182600,182600,0
|
|
20240102,192600,12587772300,182600,182600,182600,182600,0
|
|
20240102,192500,12587772300,182600,182600,182600,182600,0
|
|
20240102,192400,12587772300,182600,182600,182600,182600,0
|
|
20240102,192300,12587772300,182600,182600,182600,182600,0
|
|
20240102,192200,12587772300,182600,182600,182600,182600,0
|
|
20240102,192100,12587772300,182600,182600,182600,182600,0
|
|
20240102,192000,12587772300,182600,182600,182600,182600,0
|
|
20240102,191900,12587772300,182600,182600,182600,182600,689
|
|
20240102,191800,12587772300,182600,182600,182600,182600,0
|
|
20240102,191700,12587772300,182600,182600,182600,182600,0
|
|
20240102,191600,12587772300,182600,182600,182600,182600,0
|
|
20240102,191500,12587772300,182600,182600,182600,182600,0
|
|
20240102,191400,12587772300,182600,182600,182600,182600,0
|
|
20240102,191300,12587772300,182600,182600,182600,182600,0
|
|
20240102,191200,12587772300,182600,182600,182600,182600,0
|
|
20240102,191100,12587772300,182600,182600,182600,182600,0
|
|
20240102,191000,12587772300,182600,182600,182600,182600,0
|
|
20240102,190900,12587772300,182600,182600,182600,182600,0
|
|
20240102,190800,12587772300,182600,182600,182600,182600,0
|
|
20240102,190700,12587772300,182600,182600,182600,182600,0
|
|
20240102,190600,12587772300,182600,182600,182600,182600,0
|
|
20240102,190500,12587772300,182600,182600,182600,182600,0
|
|
20240102,190400,12587772300,182600,182600,182600,182600,0
|
|
20240102,190300,12587772300,182600,182600,182600,182600,0
|
|
20240102,190200,12587772300,182600,182600,182600,182600,0
|
|
20240102,190100,12587772300,182600,182600,182600,182600,0
|
|
20240102,190000,12587772300,182600,182600,182600,182600,0
|
|
20240102,185900,12587772300,182600,182600,182600,182600,0
|
|
20240102,185800,12587772300,182600,182600,182600,182600,0
|
|
20240102,185700,12587772300,182600,182600,182600,182600,0
|
|
20240102,185600,12587772300,182600,182600,182600,182600,0
|
|
20240102,185500,12587772300,182600,182600,182600,182600,0
|
|
20240102,185400,12587772300,182600,182600,182600,182600,0
|
|
20240102,185300,12587772300,182600,182600,182600,182600,0
|
|
20240102,185200,12587772300,182600,182600,182600,182600,0
|
|
20240102,185100,12587772300,182600,182600,182600,182600,0
|
|
20240102,185000,12587772300,182600,182600,182600,182600,0
|
|
20240102,184900,12587772300,182600,182600,182600,182600,689
|
|
20240102,184800,12587772300,182600,182600,182600,182600,0
|
|
20240102,184700,12587772300,182600,182600,182600,182600,0
|
|
20240102,184600,12587772300,182600,182600,182600,182600,0
|
|
20240102,184500,12587772300,182600,182600,182600,182600,0
|
|
20240102,184400,12587772300,182600,182600,182600,182600,0
|
|
20240102,184300,12587772300,182600,182600,182600,182600,0
|
|
20240102,184200,12587772300,182600,182600,182600,182600,0
|
|
20240102,184100,12587772300,182600,182600,182600,182600,0
|
|
20240102,184000,12587772300,182600,182600,182600,182600,0
|
|
20240102,183900,12587772300,182600,182600,182600,182600,0
|
|
20240102,183800,12587772300,182600,182600,182600,182600,0
|
|
20240102,183700,12587772300,182600,182600,182600,182600,0
|
|
20240102,183600,12587772300,182600,182600,182600,182600,0
|
|
20240102,183500,12587772300,182600,182600,182600,182600,0
|
|
20240102,183400,12587772300,182600,182600,182600,182600,0
|
|
20240102,183300,12587772300,182600,182600,182600,182600,0
|
|
20240102,183200,12587772300,182600,182600,182600,182600,0
|
|
20240102,183100,12587772300,182600,182600,182600,182600,0
|
|
20240102,183000,12587772300,182600,182600,182600,182600,0
|
|
20240102,182900,12587772300,182600,182600,182600,182600,0
|
|
20240102,182800,12587772300,182600,182600,182600,182600,0
|
|
20240102,182700,12587772300,182600,182600,182600,182600,0
|
|
20240102,182600,12587772300,182600,182600,182600,182600,0
|
|
20240102,182500,12587772300,182600,182600,182600,182600,0
|
|
20240102,182400,12587772300,182600,182600,182600,182600,0
|
|
20240102,182300,12587772300,182600,182600,182600,182600,0
|
|
20240102,182200,12587772300,182600,182600,182600,182600,0
|
|
20240102,182100,12587772300,182600,182600,182600,182600,0
|
|
20240102,182000,12587772300,182600,182600,182600,182600,0
|
|
20240102,181900,12587772300,182600,182600,182600,182600,689
|
|
20240102,181800,12587772300,182600,182600,182600,182600,0
|
|
20240102,181700,12587772300,182600,182600,182600,182600,0
|
|
20240102,181600,12587772300,182600,182600,182600,182600,0
|
|
20240102,181500,12587772300,182600,182600,182600,182600,0
|
|
20240102,181400,12587772300,182600,182600,182600,182600,0
|
|
20240102,181300,12587772300,182600,182600,182600,182600,0
|
|
20240102,181200,12587772300,182600,182600,182600,182600,0
|
|
20240102,181100,12587772300,182600,182600,182600,182600,0
|
|
20240102,181000,12587772300,182600,182600,182600,182600,0
|
|
20240102,180900,12587772300,182600,182600,182600,182600,0
|
|
20240102,180800,12587772300,182600,182600,182600,182600,0
|
|
20240102,180700,12587772300,182600,182600,182600,182600,0
|
|
20240102,180600,12587772300,182600,182600,182600,182600,0
|
|
20240102,180500,12587772300,182600,182600,182600,182600,0
|
|
20240102,180400,12587772300,182600,182600,182600,182600,0
|
|
20240102,180300,12587772300,182600,182600,182600,182600,0
|
|
20240102,180200,12587772300,182600,182600,182600,182600,0
|
|
20240102,180100,12587772300,182600,182600,182600,182600,0
|
|
20240102,180000,12587772300,182600,182600,182600,182600,0
|
|
20240102,175900,12587772300,182600,182600,182600,182600,0
|
|
20240102,175800,12587772300,182600,182600,182600,182600,0
|
|
20240102,175700,12587772300,182600,182600,182600,182600,0
|
|
20240102,175600,12587772300,182600,182600,182600,182600,0
|
|
20240102,175500,12587772300,182600,182600,182600,182600,0
|
|
20240102,175400,12587772300,182600,182600,182600,182600,0
|
|
20240102,175300,12587772300,182600,182600,182600,182600,0
|
|
20240102,175200,12587772300,182600,182600,182600,182600,0
|
|
20240102,175100,12587772300,182600,182600,182600,182600,0
|
|
20240102,175000,12587772300,182600,182600,182600,182600,0
|
|
20240102,174900,12587772300,182600,182600,182600,182600,689
|
|
20240102,174800,12587772300,182600,182600,182600,182600,0
|
|
20240102,174700,12587772300,182600,182600,182600,182600,0
|
|
20240102,174600,12587772300,182600,182600,182600,182600,0
|
|
20240102,174500,12587772300,182600,182600,182600,182600,0
|
|
20240102,174400,12587772300,182600,182600,182600,182600,0
|
|
20240102,174300,12587772300,182600,182600,182600,182600,0
|
|
20240102,174200,12587772300,182600,182600,182600,182600,0
|
|
20240102,174100,12587772300,182600,182600,182600,182600,0
|
|
20240102,174000,12587772300,182600,182600,182600,182600,0
|
|
20240102,173900,12587772300,182600,182600,182600,182600,0
|
|
20240102,173800,12587772300,182600,182600,182600,182600,0
|
|
20240102,173700,12587772300,182600,182600,182600,182600,0
|
|
20240102,173600,12587772300,182600,182600,182600,182600,0
|
|
20240102,173500,12587772300,182600,182600,182600,182600,0
|
|
20240102,173400,12587772300,182600,182600,182600,182600,0
|
|
20240102,173300,12587772300,182600,182600,182600,182600,0
|
|
20240102,173200,12587772300,182600,182600,182600,182600,0
|
|
20240102,173100,12587772300,182600,182600,182600,182600,0
|
|
20240102,173000,12587772300,182600,182600,182600,182600,0
|
|
20240102,172900,12587772300,182600,182600,182600,182600,0
|
|
20240102,172800,12587772300,182600,182600,182600,182600,0
|
|
20240102,172700,12587772300,182600,182600,182600,182600,0
|
|
20240102,172600,12587772300,182600,182600,182600,182600,0
|
|
20240102,172500,12587772300,182600,182600,182600,182600,0
|
|
20240102,172400,12587772300,182600,182600,182600,182600,0
|
|
20240102,172300,12587772300,182600,182600,182600,182600,0
|
|
20240102,172200,12587772300,182600,182600,182600,182600,0
|
|
20240102,172100,12587772300,182600,182600,182600,182600,0
|
|
20240102,172000,12587772300,182600,182600,182600,182600,0
|
|
20240102,171900,12587772300,182600,182600,182600,182600,689
|
|
20240102,171800,12587772300,182600,182600,182600,182600,0
|
|
20240102,171700,12587772300,182600,182600,182600,182600,0
|
|
20240102,171600,12587772300,182600,182600,182600,182600,0
|
|
20240102,171500,12587772300,182600,182600,182600,182600,0
|
|
20240102,171400,12587772300,182600,182600,182600,182600,0
|
|
20240102,171300,12587772300,182600,182600,182600,182600,0
|
|
20240102,171200,12587772300,182600,182600,182600,182600,0
|
|
20240102,171100,12587772300,182600,182600,182600,182600,0
|
|
20240102,171000,12587772300,182600,182600,182600,182600,0
|
|
20240102,170900,12587772300,182600,182600,182600,182600,0
|
|
20240102,170800,12587772300,182600,182600,182600,182600,0
|
|
20240102,170700,12587772300,182600,182600,182600,182600,0
|
|
20240102,170600,12587772300,182600,182600,182600,182600,0
|
|
20240102,170500,12587772300,182600,182600,182600,182600,0
|
|
20240102,170400,12587772300,182600,182600,182600,182600,0
|
|
20240102,170300,12587772300,182600,182600,182600,182600,0
|
|
20240102,170200,12587772300,182600,182600,182600,182600,0
|
|
20240102,170100,12587772300,182600,182600,182600,182600,0
|
|
20240102,170000,12587772300,182600,182600,182600,182600,0
|
|
20240102,165900,12587772300,182600,182600,182600,182600,0
|
|
20240102,165800,12587772300,182600,182600,182600,182600,0
|
|
20240102,165700,12587772300,182600,182600,182600,182600,0
|
|
20240102,165600,12587772300,182600,182600,182600,182600,0
|
|
20240102,165500,12587772300,182600,182600,182600,182600,0
|
|
20240102,165400,12587772300,182600,182600,182600,182600,0
|
|
20240102,165300,12587772300,182600,182600,182600,182600,0
|
|
20240102,165200,12587772300,182600,182600,182600,182600,0
|
|
20240102,165100,12587772300,182600,182600,182600,182600,0
|
|
20240102,165000,12587772300,182600,182600,182600,182600,0
|
|
20240102,164900,12587772300,182600,182600,182600,182600,689
|
|
20240102,164800,12587772300,182600,182600,182600,182600,0
|
|
20240102,164700,12587772300,182600,182600,182600,182600,0
|
|
20240102,164600,12587772300,182600,182600,182600,182600,0
|
|
20240102,164500,12587772300,182600,182600,182600,182600,0
|
|
20240102,164400,12587772300,182600,182600,182600,182600,0
|
|
20240102,164300,12587772300,182600,182600,182600,182600,0
|
|
20240102,164200,12587772300,182600,182600,182600,182600,0
|
|
20240102,164100,12587772300,182600,182600,182600,182600,0
|
|
20240102,164000,12587772300,182600,182600,182600,182600,0
|
|
20240102,163900,12587772300,182600,182600,182600,182600,0
|
|
20240102,163800,12587772300,182600,182600,182600,182600,0
|
|
20240102,163700,12587772300,182600,182600,182600,182600,0
|
|
20240102,163600,12587772300,182600,182600,182600,182600,0
|
|
20240102,163500,12587772300,182600,182600,182600,182600,0
|
|
20240102,163400,12587772300,182600,182600,182600,182600,0
|
|
20240102,163300,12587772300,182600,182600,182600,182600,0
|
|
20240102,163200,12587772300,182600,182600,182600,182600,0
|
|
20240102,163100,12587772300,182600,182600,182600,182600,0
|
|
20240102,163000,12587772300,182600,182600,182600,182600,0
|
|
20240102,162900,12587772300,182600,182600,182600,182600,0
|
|
20240102,162800,12587772300,182600,182600,182600,182600,0
|
|
20240102,162700,12587772300,182600,182600,182600,182600,0
|
|
20240102,162600,12587772300,182600,182600,182600,182600,0
|
|
20240102,162500,12587772300,182600,182600,182600,182600,0
|
|
20240102,162400,12587772300,182600,182600,182600,182600,0
|
|
20240102,162300,12587772300,182600,182600,182600,182600,0
|
|
20240102,162200,12587772300,182600,182600,182600,182600,0
|
|
20240102,162100,12587772300,182600,182600,182600,182600,0
|
|
20240102,162000,12587772300,182600,182600,182600,182600,0
|
|
20240102,161900,12587772300,182600,182600,182600,182600,689
|
|
20240102,161800,12587772300,182600,182600,182600,182600,0
|
|
20240102,161700,12587772300,182600,182600,182600,182600,0
|
|
20240102,161600,12587772300,182600,182600,182600,182600,0
|
|
20240102,161500,12587772300,182600,182600,182600,182600,0
|
|
20240102,161400,12587772300,182600,182600,182600,182600,0
|
|
20240102,161300,12587772300,182600,182600,182600,182600,0
|
|
20240102,161200,12587772300,182600,182600,182600,182600,0
|
|
20240102,161100,12587772300,182600,182600,182600,182600,0
|
|
20240102,161000,12587772300,182600,182600,182600,182600,0
|
|
20240102,160900,12587772300,182600,182600,182600,182600,0
|
|
20240102,160800,12587772300,182600,182600,182600,182600,0
|
|
20240102,160700,12587772300,182600,182600,182600,182600,0
|
|
20240102,160600,12587772300,182600,182600,182600,182600,0
|
|
20240102,160500,12587772300,182600,182600,182600,182600,0
|
|
20240102,160400,12587772300,182600,182600,182600,182600,0
|
|
20240102,160300,12587772300,182600,182600,182600,182600,0
|
|
20240102,160200,12587772300,182600,182600,182600,182600,0
|
|
20240102,160100,12587772300,182600,182600,182600,182600,0
|
|
20240102,160000,12587772300,182600,182600,182600,182600,0
|
|
20240102,155900,12587772300,182600,182600,182600,182600,0
|
|
20240102,155800,12587772300,182600,182600,182600,182600,0
|
|
20240102,155700,12587772300,182600,182600,182600,182600,0
|
|
20240102,155600,12587772300,182600,182600,182600,182600,0
|
|
20240102,155500,12587772300,182600,182600,182600,182600,0
|
|
20240102,155400,12587772300,182600,182600,182600,182600,0
|
|
20240102,155300,12587772300,182600,182600,182600,182600,0
|
|
20240102,155200,12587772300,182600,182600,182600,182600,0
|
|
20240102,155100,12587772300,182600,182600,182600,182600,0
|
|
20240102,155000,12587772300,182600,182600,182600,182600,0
|
|
20240102,154900,12587772300,182600,182600,182600,182600,689
|
|
20240102,154800,12587772300,182600,182600,182600,182600,0
|
|
20240102,154700,12587772300,182600,182600,182600,182600,0
|
|
20240102,154600,12587772300,182600,182600,182600,182600,0
|
|
20240102,154500,12587772300,182600,182600,182600,182600,0
|
|
20240102,154400,12587772300,182600,182600,182600,182600,0
|
|
20240102,154300,12587772300,182600,182600,182600,182600,0
|
|
20240102,154200,12587772300,182600,182600,182600,182600,0
|
|
20240102,154100,12587772300,182600,182600,182600,182600,0
|
|
20240102,154000,12587772300,182600,182600,182600,182600,0
|
|
20240102,153900,12587772300,182600,182600,182600,182600,0
|
|
20240102,153800,12587772300,182600,182600,182600,182600,0
|
|
20240102,153700,12587772300,182600,182600,182600,182600,0
|
|
20240102,153600,12587772300,182600,182600,182600,182600,0
|
|
20240102,153500,12587772300,182600,182600,182600,182600,0
|
|
20240102,153400,12587772300,182600,182600,182600,182600,0
|
|
20240102,153300,12587772300,182600,182600,182600,182600,0
|
|
20240102,153200,12587772300,182600,182600,182600,182600,0
|
|
20240102,153100,12587772300,182600,182600,182600,182600,0
|
|
20240102,153000,12587772300,182600,182600,182600,182600,689
|
|
20240102,152900,12461960900,181500,181500,181500,181500,0
|
|
20240102,152800,12461960900,181500,181500,181500,181500,0
|
|
20240102,152700,12461960900,181500,181500,181500,181500,0
|
|
20240102,152600,12461960900,181500,181500,181500,181500,0
|
|
20240102,152500,12461960900,181500,181500,181500,181500,0
|
|
20240102,152400,12461960900,181500,181500,181500,181500,0
|
|
20240102,152300,12461960900,181500,181500,181500,181500,0
|
|
20240102,152200,12461960900,181500,181500,181500,181500,0
|
|
20240102,152100,12461960900,181500,181500,181500,181500,0
|
|
20240102,152000,12461960900,181500,181500,181500,181500,0
|
|
20240102,151900,12461960900,181500,181400,181600,181400,51
|
|
20240102,151800,12452704800,181400,181500,181500,181400,43
|
|
20240102,151700,12444901500,181500,181800,182800,181300,318
|
|
20240102,151600,12387138900,181700,181600,182800,181600,130
|
|
20240102,151500,12363471200,181600,181400,181600,181300,201
|
|
20240102,151400,12327013100,181400,181600,182000,181300,324
|
|
20240102,151300,12268175900,181600,181400,182000,181400,404
|
|
20240102,151200,12194796200,181400,181800,181800,181400,251
|
|
20240102,151100,12149234800,181800,182000,182000,181700,234
|
|
20240102,151000,12106682500,182100,182000,182100,182000,175
|
|
20240102,150900,12074825300,182000,182200,182200,182000,169
|
|
20240102,150800,12044038700,182300,182300,182400,182200,122
|
|
20240102,150700,12021800800,182300,182300,182300,182200,96
|
|
20240102,150600,12004303200,182400,182200,182400,182100,166
|
|
20240102,150500,11974056800,182100,182600,182600,182100,278
|
|
20240102,150400,11923340400,182500,182900,183000,182500,132
|
|
20240102,150300,11899203000,182800,182900,183000,182800,117
|
|
20240102,150200,11877804900,182900,182900,183000,182800,81
|
|
20240102,150100,11862989300,182800,182700,182900,182600,88
|
|
20240102,150000,11846902800,182800,182500,182900,182500,133
|
|
20240102,145900,11822603300,182600,182200,182600,182200,59
|
|
20240102,145800,11811843600,182200,182200,182700,182200,99
|
|
20240102,145700,11793796800,182200,182000,182900,182000,181
|
|
20240102,145600,11760775500,182000,182700,182700,181900,195
|
|
20240102,145500,11725212300,182800,182700,183100,182100,238
|
|
20240102,145400,11681784100,183100,182000,183100,182000,173
|
|
20240102,145300,11650212200,182000,182700,182700,181900,326
|
|
20240102,145200,11590734400,182700,182700,183200,182600,190
|
|
20240102,145100,11556004100,182700,183300,183300,182500,244
|
|
20240102,145000,11511351900,183200,183200,183300,183200,190
|
|
20240102,144900,11476527300,183300,183200,183700,183000,159
|
|
20240102,144800,11447361200,183200,183000,183300,182300,139
|
|
20240102,144700,11421893900,183100,183500,183500,182200,297
|
|
20240102,144600,11367549800,183500,183800,183900,182200,173
|
|
20240102,144500,11335816700,183700,184000,184000,183700,155
|
|
20240102,144400,11307314900,184100,184000,184100,183900,202
|
|
20240102,144300,11270144500,184000,184100,184100,183900,167
|
|
20240102,144200,11239417600,184000,183700,184100,183100,158
|
|
20240102,144100,11210378600,183700,184200,184200,183700,375
|
|
20240102,144000,11141345300,184100,184100,184200,183900,216
|
|
20240102,143900,11101586200,184100,184100,184200,183800,199
|
|
20240102,143800,11064950400,184200,184100,184200,184000,154
|
|
20240102,143700,11036591900,184100,184100,184200,183600,178
|
|
20240102,143600,11003829000,184200,184000,184200,184000,151
|
|
20240102,143500,10976027400,184000,184200,184200,184000,205
|
|
20240102,143400,10938285200,184000,184200,184200,184000,378
|
|
20240102,143300,10868705100,184200,184200,184200,184000,215
|
|
20240102,143200,10829121000,184200,184000,184200,184000,332
|
|
20240102,143100,10768004400,184000,184400,184400,184000,387
|
|
20240102,143000,10696747000,184300,184100,184400,184100,374
|
|
20240102,142900,10627823300,184200,183800,184200,183700,607
|
|
20240102,142800,10516089500,183900,183900,184000,183500,160
|
|
20240102,142700,10486678100,184000,184000,184000,183800,114
|
|
20240102,142600,10465704800,183800,183800,184100,183700,413
|
|
20240102,142500,10389730100,183800,183600,183900,183600,245
|
|
20240102,142400,10344720700,183500,183400,183500,183300,173
|
|
20240102,142300,10312990700,183400,183500,183500,183200,137
|
|
20240102,142200,10287871400,183400,183000,183500,183000,154
|
|
20240102,142100,10259667300,183100,182300,183100,182300,224
|
|
20240102,142000,10218673500,182100,182900,183000,182100,97
|
|
20240102,141900,10200945100,183000,182900,183000,182800,232
|
|
20240102,141800,10158501000,182900,182900,183000,182800,122
|
|
20240102,141700,10136182400,183000,183100,183100,183000,162
|
|
20240102,141600,10106528300,183100,183000,183100,182900,281
|
|
20240102,141500,10055102600,182900,183000,183000,182900,74
|
|
20240102,141400,10041561300,183000,183000,183000,182900,211
|
|
20240102,141300,10002949800,183000,182900,183000,182900,187
|
|
20240102,141200,9968734900,183000,182800,183000,182700,319
|
|
20240102,141100,9910391600,182800,182800,182800,182700,105
|
|
20240102,141000,9891198100,182800,182700,182800,182700,133
|
|
20240102,140900,9866891300,182800,182700,182800,182600,269
|
|
20240102,140800,9817737800,182700,182500,182700,182500,148
|
|
20240102,140700,9790718600,182600,182600,182600,182500,182
|
|
20240102,140600,9757490600,182600,182600,182600,182500,187
|
|
20240102,140500,9723346600,182600,182600,182600,182500,163
|
|
20240102,140400,9693586500,182500,182500,182600,182400,341
|
|
20240102,140300,9631353900,182500,182300,182500,182300,264
|
|
20240102,140200,9583200400,182200,182200,182300,182100,205
|
|
20240102,140100,9545849600,182100,182100,182200,182100,135
|
|
20240102,140000,9521262100,182100,182000,182100,182000,94
|
|
20240102,135900,9504146000,182000,182000,182100,182000,140
|
|
20240102,135800,9478654600,182100,182100,182100,182000,73
|
|
20240102,135700,9465364000,182100,182000,182100,181900,101
|
|
20240102,135600,9446977500,182100,182100,182100,181900,79
|
|
20240102,135500,9432595400,182100,182100,182200,182000,179
|
|
20240102,135400,9400006600,182100,182100,182200,182100,120
|
|
20240102,135300,9378151000,182200,182200,182300,182100,114
|
|
20240102,135200,9357376900,182200,182000,182200,181900,851
|
|
20240102,135100,9202485300,181900,181800,182000,181800,51
|
|
20240102,135000,9193205200,181900,181500,181900,181400,497
|
|
20240102,134900,9102887800,181500,181400,181600,181300,142
|
|
20240102,134800,9077125500,181500,181400,181500,181400,48
|
|
20240102,134700,9068414300,181400,181500,181500,181400,80
|
|
20240102,134600,9053895500,181400,181400,181500,181300,43
|
|
20240102,134500,9046096600,181400,181300,181400,181200,56
|
|
20240102,134400,9035942600,181300,181300,181400,181100,64
|
|
20240102,134300,9024342400,181300,181300,181400,180800,119
|
|
20240102,134200,9002786000,181300,180900,181400,180800,152
|
|
20240102,134100,8975271300,180900,181300,181300,180900,164
|
|
20240102,134000,8945579900,181400,181200,181400,181100,70
|
|
20240102,133900,8932888300,181200,181100,181300,181100,45
|
|
20240102,133800,8924733000,181200,181400,181400,181100,77
|
|
20240102,133700,8910779000,181300,181300,181300,181100,115
|
|
20240102,133600,8889941500,181200,181100,181300,181100,67
|
|
20240102,133500,8877799600,181200,181000,181300,181000,87
|
|
20240102,133400,8862044500,181100,181200,181200,181000,159
|
|
20240102,133300,8833249700,181200,181400,181400,181200,125
|
|
20240102,133200,8810585600,181400,181600,181600,181300,98
|
|
20240102,133100,8792810500,181500,181700,181700,181400,77
|
|
20240102,133000,8778825500,181800,181400,181800,181400,77
|
|
20240102,132900,8764842300,181400,181500,181700,181400,167
|
|
20240102,132800,8734523200,181400,181300,181500,181300,54
|
|
20240102,132700,8724725600,181400,181500,181600,181300,62
|
|
20240102,132600,8713472400,181400,181400,181600,181300,203
|
|
20240102,132500,8676630000,181400,181500,181700,181000,209
|
|
20240102,132400,8638711100,181600,181800,181800,181500,110
|
|
20240102,132300,8618727800,181800,182000,182100,181700,120
|
|
20240102,132200,8596901900,182100,182200,182200,182000,103
|
|
20240102,132100,8578141300,182300,182500,182600,182200,360
|
|
20240102,132000,8512447600,182600,182600,182700,182500,64
|
|
20240102,131900,8500762300,182600,182500,182700,182400,350
|
|
20240102,131800,8436882100,182400,182300,182500,182200,110
|
|
20240102,131700,8416817400,182200,182300,182400,182200,74
|
|
20240102,131600,8403327700,182200,182200,182300,182000,87
|
|
20240102,131500,8387486100,182200,182200,182400,182200,128
|
|
20240102,131400,8364146300,182300,182300,182300,182100,83
|
|
20240102,131300,8349019200,182300,182500,182500,182300,64
|
|
20240102,131200,8337344900,182400,182400,182500,182400,104
|
|
20240102,131100,8318369900,182400,182600,182600,182400,39
|
|
20240102,131000,8311251300,182500,182500,182600,182500,45
|
|
20240102,130900,8303037100,182600,182500,182600,182400,77
|
|
20240102,130800,8288982000,182600,182700,182700,182500,33
|
|
20240102,130700,8282956400,182600,182600,182700,182000,128
|
|
20240102,130600,8259599800,182600,182700,182800,182600,51
|
|
20240102,130500,8250283300,182600,182600,182800,182600,88
|
|
20240102,130400,8234207700,182600,182600,182700,182500,59
|
|
20240102,130300,8223432900,182600,183100,183100,182600,154
|
|
20240102,130200,8195281600,182800,183600,183700,182000,118
|
|
20240102,130100,8173700200,183600,183500,183700,183500,396
|
|
20240102,130000,8101020300,183500,183800,183800,183500,128
|
|
20240102,125900,8077516200,183900,183500,183900,183500,62
|
|
20240102,125800,8066120600,183900,183700,183900,183600,104
|
|
20240102,125700,8047013000,183800,183900,183900,183600,59
|
|
20240102,125600,8036168400,183700,183900,184000,183700,91
|
|
20240102,125500,8019436700,184000,184000,184100,183900,147
|
|
20240102,125400,7992385600,184000,184100,184200,184000,779
|
|
20240102,125300,7849027900,184000,182500,184100,182500,3396
|
|
20240102,125200,7226363100,182700,181800,182700,181800,584
|
|
20240102,125100,7119820500,181700,181800,181900,181600,138
|
|
20240102,125000,7094732800,181800,182100,182300,181800,197
|
|
20240102,124900,7058876100,182300,182300,182400,182000,114
|
|
20240102,124800,7038098500,182400,182300,182400,182200,101
|
|
20240102,124700,7019686000,182200,182200,182300,182100,60
|
|
20240102,124600,7008750300,182200,182100,182300,182000,87
|
|
20240102,124500,6992903300,182100,181900,182100,181900,53
|
|
20240102,124400,6983253900,182000,182000,182000,181900,56
|
|
20240102,124300,6973064200,181900,181900,182000,181900,74
|
|
20240102,124200,6959599700,182000,181900,182000,181900,60
|
|
20240102,124100,6948681600,182000,181900,182000,181700,51
|
|
20240102,124000,6939404400,181500,181800,181900,181100,114
|
|
20240102,123900,6918709800,181800,181500,181900,181500,71
|
|
20240102,123800,6905809600,181600,181500,181600,181400,61
|
|
20240102,123700,6894734300,181500,181600,181600,181400,53
|
|
20240102,123600,6885114100,181400,181500,181600,181400,72
|
|
20240102,123500,6872045600,181500,181500,181700,181400,76
|
|
20240102,123400,6858245000,181400,181500,181900,181400,95
|
|
20240102,123300,6840997900,181400,181600,181800,181300,113
|
|
20240102,123200,6820480200,181600,181600,181900,181600,84
|
|
20240102,123100,6805218900,181900,182000,182000,181300,114
|
|
20240102,123000,6784511100,182000,182000,182000,181800,39
|
|
20240102,122900,6777417900,182000,182300,182400,181800,231
|
|
20240102,122800,6735351800,182500,182500,182500,182300,88
|
|
20240102,122700,6719298500,182500,182500,182500,182400,50
|
|
20240102,122600,6710175600,182400,182400,182500,182200,96
|
|
20240102,122500,6692668700,182500,182500,182500,182200,103
|
|
20240102,122400,6673884800,182500,182500,182600,182500,150
|
|
20240102,122300,6646500500,182500,182600,182600,182500,33
|
|
20240102,122200,6640476000,182600,182600,182600,182300,150
|
|
20240102,122100,6613107700,182500,182600,182600,182500,63
|
|
20240102,122000,6601606000,182600,182400,182600,182400,64
|
|
20240102,121900,6589927000,182400,182400,182500,182300,100
|
|
20240102,121800,6571682500,182500,182500,182500,182400,67
|
|
20240102,121700,6559457000,182500,182500,182500,182300,58
|
|
20240102,121600,6548875500,182400,182300,182500,182200,57
|
|
20240102,121500,6538480600,182400,182200,182400,182200,37
|
|
20240102,121400,6531733000,182200,182200,182400,182000,99
|
|
20240102,121300,6513696400,182300,182300,182300,181900,141
|
|
20240102,121200,6488023100,182300,182000,182300,181900,42
|
|
20240102,121100,6480371900,182000,182400,182400,181900,78
|
|
20240102,121000,6466169500,182400,182100,182400,181900,133
|
|
20240102,120900,6441942200,182100,182000,182400,181900,38
|
|
20240102,120800,6435023200,181900,182300,182400,181900,106
|
|
20240102,120700,6415707300,182300,182300,182600,181900,194
|
|
20240102,120600,6380375300,182300,182700,182700,182100,178
|
|
20240102,120500,6347916300,182700,182300,182900,182300,76
|
|
20240102,120400,6334024300,182300,182900,182900,182300,156
|
|
20240102,120300,6305536100,182900,182900,183000,182400,49
|
|
20240102,120200,6296570200,183000,182300,183000,181900,677
|
|
20240102,120100,6173175300,182400,183100,183200,182400,555
|
|
20240102,120000,6071839300,183100,183100,183200,183000,174
|
|
20240102,115900,6039967700,183200,183000,183200,183000,204
|
|
20240102,115800,6002615500,183100,182900,183100,182900,191
|
|
20240102,115700,5967663800,183000,183000,183000,182900,269
|
|
20240102,115600,5918439600,183000,182900,183000,182800,117
|
|
20240102,115500,5897042100,182900,182700,182900,182500,222
|
|
20240102,115400,5856476000,182700,182700,182900,182500,540
|
|
20240102,115300,5757797600,182700,182300,182700,182300,459
|
|
20240102,115200,5674013800,182300,182200,182400,182200,160
|
|
20240102,115100,5644835100,182300,182500,182500,182200,203
|
|
20240102,115000,5607818700,182400,182300,182500,182300,79
|
|
20240102,114900,5593408800,182400,182400,182500,182100,103
|
|
20240102,114800,5574626900,182500,182500,182500,182300,169
|
|
20240102,114700,5543795000,182500,182300,182500,182200,336
|
|
20240102,114600,5482497100,182300,182300,182400,181900,226
|
|
20240102,114500,5441322800,182500,182500,182700,182300,593
|
|
20240102,114400,5333076700,182400,182400,182500,182300,244
|
|
20240102,114300,5288557600,182300,182200,182400,182200,224
|
|
20240102,114200,5247705600,182300,182000,182300,182000,146
|
|
20240102,114100,5221099500,182000,182000,182200,182000,175
|
|
20240102,114000,5189235000,182100,181900,182100,181900,433
|
|
20240102,113900,5110421300,181900,182000,182000,181900,550
|
|
20240102,113800,5010355500,182000,181700,182000,181600,181
|
|
20240102,113700,4977444400,181600,181800,181900,181300,178
|
|
20240102,113600,4945114500,181900,181400,182000,181300,847
|
|
20240102,113500,4791308100,181500,180900,181500,180900,409
|
|
20240102,113400,4717162000,181000,180900,181100,180800,117
|
|
20240102,113300,4695985400,180800,180900,180900,180700,106
|
|
20240102,113200,4676815500,180900,180900,181000,180800,153
|
|
20240102,113100,4649143500,181000,181000,181200,180800,438
|
|
20240102,113000,4569818500,181000,181000,181100,180900,138
|
|
20240102,112900,4544840900,181000,181000,181100,180800,218
|
|
20240102,112800,4505383600,181000,181000,181100,180700,242
|
|
20240102,112700,4461605400,181000,181200,181200,181000,207
|
|
20240102,112600,4424101900,181100,181000,181100,181000,217
|
|
20240102,112500,4384808600,181000,180900,181100,180900,186
|
|
20240102,112400,4351137100,180900,180700,181200,180600,722
|
|
20240102,112300,4220532900,180700,180400,180800,180400,700
|
|
20240102,112200,4094161700,180400,180300,180400,180200,140
|
|
20240102,112100,4068913800,180300,180200,180300,180200,238
|
|
20240102,112000,4026005700,180200,180100,180300,179900,105
|
|
20240102,111900,4007089600,180200,180300,180300,179000,300
|
|
20240102,111800,3953112500,180200,180200,180300,180100,206
|
|
20240102,111700,3915985400,180200,180100,180400,180100,147
|
|
20240102,111600,3889491600,180200,179900,180200,179800,960
|
|
20240102,111500,3716691000,180000,179500,180000,179500,845
|
|
20240102,111400,3564817000,179500,179200,179500,179200,85
|
|
20240102,111300,3549569200,179200,179400,179500,179200,140
|
|
20240102,111200,3524457200,179300,179400,179500,179200,88
|
|
20240102,111100,3508674700,179400,179100,179400,179100,104
|
|
20240102,111000,3490022400,179100,179600,179600,179000,275
|
|
20240102,110900,3440717100,179500,179600,179700,179500,180
|
|
20240102,110800,3408391000,179600,179300,179600,179100,460
|
|
20240102,110700,3325871300,179200,179200,179300,179100,156
|
|
20240102,110600,3297914700,179200,179400,179400,179200,186
|
|
20240102,110500,3264566600,179200,179200,179300,179100,110
|
|
20240102,110400,3244847700,179200,179000,179300,179000,131
|
|
20240102,110300,3221372400,179000,179400,179400,178900,204
|
|
20240102,110200,3184827500,179400,178600,179400,178600,740
|
|
20240102,110100,3052361000,178700,178300,178700,178000,270
|
|
20240102,110000,3004205600,178300,178400,178700,178100,303
|
|
20240102,105900,2950161300,178500,178300,178800,178300,92
|
|
20240102,105800,2933745000,178300,178700,178700,178300,141
|
|
20240102,105700,2908597200,178700,179100,179100,178300,212
|
|
20240102,105600,2870733600,179300,179100,179400,178600,468
|
|
20240102,105500,2786898400,179100,179000,179100,178600,591
|
|
20240102,105400,2681156400,179000,178300,179000,178200,290
|
|
20240102,105300,2629294000,178200,178800,179000,178200,361
|
|
20240102,105200,2564732300,178800,178800,178900,178000,421
|
|
20240102,105100,2489568600,178800,178600,178800,178100,452
|
|
20240102,105000,2408816900,178000,177100,178800,176700,496
|
|
20240102,104900,2320601300,177200,177600,178000,177100,976
|
|
20240102,104800,2147062200,177700,177000,177700,177000,680
|
|
20240102,104700,2026416400,177000,176900,177100,176300,387
|
|
20240102,104600,1957936700,177000,176800,177000,176700,99
|
|
20240102,104500,1940432000,176900,176400,176900,176300,74
|
|
20240102,104400,1927359400,176300,176300,176300,175500,79
|
|
20240102,104300,1913462000,175500,176300,176400,175500,158
|
|
20240102,104200,1885709100,176100,175600,176400,175500,218
|
|
20240102,104100,1847416700,175500,176400,177300,174800,231
|
|
20240102,104000,1806712800,176400,176700,176800,176400,84
|
|
20240102,103900,1791875900,176700,176400,177500,176400,1224
|
|
20240102,103800,1575266900,176400,176000,176500,176000,209
|
|
20240102,103700,1538432800,176300,174900,176300,174900,1044
|
|
20240102,103600,1354917800,174800,174800,174900,174700,35
|
|
20240102,103500,1348801800,174700,174800,174800,174600,55
|
|
20240102,103400,1339195200,174600,175500,175600,174600,217
|
|
20240102,103300,1301223500,175100,175100,175700,175000,12
|
|
20240102,103200,1299119800,175800,175100,175900,175100,92
|
|
20240102,103100,1282970400,175800,176000,176000,175100,53
|
|
20240102,103000,1273648700,175400,174500,176000,174300,786
|
|
20240102,102900,1136013400,174600,174100,174600,174100,75
|
|
20240102,102800,1122932400,174100,174500,174800,174100,257
|
|
20240102,102700,1078086300,173400,173500,174500,173400,281
|
|
20240102,102600,1029256700,174100,173400,174200,173400,76
|
|
20240102,102500,1016051500,173400,173600,174500,173400,196
|
|
20240102,102400,981920500,173600,174200,174500,173300,394
|
|
20240102,102300,913575000,174000,173200,174000,172500,299
|
|
20240102,102200,861759500,172900,173300,173500,172900,86
|
|
20240102,102100,846850500,173000,173100,173100,172500,40
|
|
20240102,102000,839942300,172500,172800,173200,172300,71
|
|
20240102,101900,827676700,172700,173000,173000,172200,29
|
|
20240102,101800,822673600,172200,172200,173100,172200,150
|
|
20240102,101700,796819200,173200,172400,173500,172000,192
|
|
20240102,101600,763739600,173300,173500,173500,172300,123
|
|
20240102,101500,742501700,173500,172500,173500,172100,206
|
|
20240102,101400,706978900,173600,173200,173600,172500,199
|
|
20240102,101300,672584500,173200,173200,173600,173000,350
|
|
20240102,101200,611991200,173200,173400,173500,173200,143
|
|
20240102,101100,587203400,173300,173800,173800,173300,83
|
|
20240102,101000,572793700,173800,174000,174000,173700,178
|
|
20240102,100900,541857700,173900,173900,174600,173800,100
|
|
20240102,100800,524454900,173800,174300,174500,173700,249
|
|
20240102,100700,481053500,174300,173300,174400,172700,407
|
|
20240102,100600,410404800,173300,172500,173400,172400,217
|
|
20240102,100500,372933200,173500,172400,173600,172400,350
|
|
20240102,100400,312490300,173100,172300,173200,172300,177
|
|
20240102,100300,281963900,172300,173500,173500,172200,65
|
|
20240102,100200,270760700,172200,173300,173600,172200,246
|
|
20240102,100100,228166100,173600,174500,175000,173400,226
|
|
20240102,100000,188775200,174500,171700,174500,171500,1091
|