586 lines
34 KiB
CSV
586 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194300,557893693300,119800,119800,119800,119800,2543
|
|
20240102,194200,557893693300,119800,119800,119800,119800,0
|
|
20240102,194100,557893693300,119800,119800,119800,119800,0
|
|
20240102,194000,557893693300,119800,119800,119800,119800,0
|
|
20240102,193900,557893693300,119800,119800,119800,119800,0
|
|
20240102,193800,557893693300,119800,119800,119800,119800,0
|
|
20240102,193700,557893693300,119800,119800,119800,119800,0
|
|
20240102,193600,557893693300,119800,119800,119800,119800,0
|
|
20240102,193500,557893693300,119800,119800,119800,119800,0
|
|
20240102,193400,557893693300,119800,119800,119800,119800,0
|
|
20240102,193300,557893693300,119800,119800,119800,119800,0
|
|
20240102,193200,557893693300,119800,119800,119800,119800,0
|
|
20240102,193100,557893693300,119800,119800,119800,119800,0
|
|
20240102,193000,557893693300,119800,119800,119800,119800,0
|
|
20240102,192900,557893693300,119800,119800,119800,119800,0
|
|
20240102,192800,557893693300,119800,119800,119800,119800,0
|
|
20240102,192700,557893693300,119800,119800,119800,119800,0
|
|
20240102,192600,557893693300,119800,119800,119800,119800,0
|
|
20240102,192500,557893693300,119800,119800,119800,119800,0
|
|
20240102,192400,557893693300,119800,119800,119800,119800,0
|
|
20240102,192300,557893693300,119800,119800,119800,119800,0
|
|
20240102,192200,557893693300,119800,119800,119800,119800,0
|
|
20240102,192100,557893693300,119800,119800,119800,119800,0
|
|
20240102,192000,557893693300,119800,119800,119800,119800,0
|
|
20240102,191900,557893693300,119800,119800,119800,119800,0
|
|
20240102,191800,557893693300,119800,119800,119800,119800,0
|
|
20240102,191700,557893693300,119800,119800,119800,119800,0
|
|
20240102,191600,557893693300,119800,119800,119800,119800,0
|
|
20240102,191500,557893693300,119800,119800,119800,119800,0
|
|
20240102,191400,557893693300,119800,119800,119800,119800,0
|
|
20240102,191300,557893693300,119800,119800,119800,119800,2543
|
|
20240102,191200,557893693300,119800,119800,119800,119800,0
|
|
20240102,191100,557893693300,119800,119800,119800,119800,0
|
|
20240102,191000,557893693300,119800,119800,119800,119800,0
|
|
20240102,190900,557893693300,119800,119800,119800,119800,0
|
|
20240102,190800,557893693300,119800,119800,119800,119800,0
|
|
20240102,190700,557893693300,119800,119800,119800,119800,0
|
|
20240102,190600,557893693300,119800,119800,119800,119800,0
|
|
20240102,190500,557893693300,119800,119800,119800,119800,0
|
|
20240102,190400,557893693300,119800,119800,119800,119800,0
|
|
20240102,190300,557893693300,119800,119800,119800,119800,0
|
|
20240102,190200,557893693300,119800,119800,119800,119800,0
|
|
20240102,190100,557893693300,119800,119800,119800,119800,0
|
|
20240102,190000,557893693300,119800,119800,119800,119800,0
|
|
20240102,185900,557893693300,119800,119800,119800,119800,0
|
|
20240102,185800,557893693300,119800,119800,119800,119800,0
|
|
20240102,185700,557893693300,119800,119800,119800,119800,0
|
|
20240102,185600,557893693300,119800,119800,119800,119800,0
|
|
20240102,185500,557893693300,119800,119800,119800,119800,0
|
|
20240102,185400,557893693300,119800,119800,119800,119800,0
|
|
20240102,185300,557893693300,119800,119800,119800,119800,0
|
|
20240102,185200,557893693300,119800,119800,119800,119800,0
|
|
20240102,185100,557893693300,119800,119800,119800,119800,0
|
|
20240102,185000,557893693300,119800,119800,119800,119800,0
|
|
20240102,184900,557893693300,119800,119800,119800,119800,0
|
|
20240102,184800,557893693300,119800,119800,119800,119800,0
|
|
20240102,184700,557893693300,119800,119800,119800,119800,0
|
|
20240102,184600,557893693300,119800,119800,119800,119800,0
|
|
20240102,184500,557893693300,119800,119800,119800,119800,0
|
|
20240102,184400,557893693300,119800,119800,119800,119800,0
|
|
20240102,184300,557893693300,119800,119800,119800,119800,2543
|
|
20240102,184200,557893693300,119800,119800,119800,119800,0
|
|
20240102,184100,557893693300,119800,119800,119800,119800,0
|
|
20240102,184000,557893693300,119800,119800,119800,119800,0
|
|
20240102,183900,557893693300,119800,119800,119800,119800,0
|
|
20240102,183800,557893693300,119800,119800,119800,119800,0
|
|
20240102,183700,557893693300,119800,119800,119800,119800,0
|
|
20240102,183600,557893693300,119800,119800,119800,119800,0
|
|
20240102,183500,557893693300,119800,119800,119800,119800,0
|
|
20240102,183400,557893693300,119800,119800,119800,119800,0
|
|
20240102,183300,557893693300,119800,119800,119800,119800,0
|
|
20240102,183200,557893693300,119800,119800,119800,119800,0
|
|
20240102,183100,557893693300,119800,119800,119800,119800,0
|
|
20240102,183000,557893693300,119800,119800,119800,119800,0
|
|
20240102,182900,557893693300,119800,119800,119800,119800,0
|
|
20240102,182800,557893693300,119800,119800,119800,119800,0
|
|
20240102,182700,557893693300,119800,119800,119800,119800,0
|
|
20240102,182600,557893693300,119800,119800,119800,119800,0
|
|
20240102,182500,557893693300,119800,119800,119800,119800,0
|
|
20240102,182400,557893693300,119800,119800,119800,119800,0
|
|
20240102,182300,557893693300,119800,119800,119800,119800,0
|
|
20240102,182200,557893693300,119800,119800,119800,119800,0
|
|
20240102,182100,557893693300,119800,119800,119800,119800,0
|
|
20240102,182000,557893693300,119800,119800,119800,119800,0
|
|
20240102,181900,557893693300,119800,119800,119800,119800,0
|
|
20240102,181800,557893693300,119800,119800,119800,119800,0
|
|
20240102,181700,557893693300,119800,119800,119800,119800,0
|
|
20240102,181600,557893693300,119800,119800,119800,119800,0
|
|
20240102,181500,557893693300,119800,119800,119800,119800,0
|
|
20240102,181400,557893693300,119800,119800,119800,119800,0
|
|
20240102,181300,557893693300,119800,119800,119800,119800,2543
|
|
20240102,181200,557893693300,119800,119800,119800,119800,0
|
|
20240102,181100,557893693300,119800,119800,119800,119800,0
|
|
20240102,181000,557893693300,119800,119800,119800,119800,0
|
|
20240102,180900,557893693300,119800,119800,119800,119800,0
|
|
20240102,180800,557893693300,119800,119800,119800,119800,0
|
|
20240102,180700,557893693300,119800,119800,119800,119800,0
|
|
20240102,180600,557893693300,119800,119800,119800,119800,0
|
|
20240102,180500,557893693300,119800,119800,119800,119800,0
|
|
20240102,180400,557893693300,119800,119800,119800,119800,0
|
|
20240102,180300,557893693300,119800,119800,119800,119800,0
|
|
20240102,180200,557893693300,119800,119800,119800,119800,0
|
|
20240102,180100,557893693300,119800,119800,119800,119800,0
|
|
20240102,180000,557893693300,119800,119800,119800,119800,0
|
|
20240102,175900,557893693300,119800,119800,119800,119800,0
|
|
20240102,175800,557893693300,119800,119800,119800,119800,0
|
|
20240102,175700,557893693300,119800,119800,119800,119800,0
|
|
20240102,175600,557893693300,119800,119800,119800,119800,0
|
|
20240102,175500,557893693300,119800,119800,119800,119800,0
|
|
20240102,175400,557893693300,119800,119800,119800,119800,0
|
|
20240102,175300,557893693300,119800,119800,119800,119800,0
|
|
20240102,175200,557893693300,119800,119800,119800,119800,0
|
|
20240102,175100,557893693300,119800,119800,119800,119800,0
|
|
20240102,175000,557893693300,119800,119800,119800,119800,0
|
|
20240102,174900,557893693300,119800,119800,119800,119800,0
|
|
20240102,174800,557893693300,119800,119800,119800,119800,0
|
|
20240102,174700,557893693300,119800,119800,119800,119800,0
|
|
20240102,174600,557893693300,119800,119800,119800,119800,0
|
|
20240102,174500,557893693300,119800,119800,119800,119800,0
|
|
20240102,174400,557893693300,119800,119800,119800,119800,0
|
|
20240102,174300,557893693300,119800,119800,119800,119800,2543
|
|
20240102,174200,557893693300,119800,119800,119800,119800,0
|
|
20240102,174100,557893693300,119800,119800,119800,119800,0
|
|
20240102,174000,557893693300,119800,119800,119800,119800,0
|
|
20240102,173900,557893693300,119800,119800,119800,119800,0
|
|
20240102,173800,557893693300,119800,119800,119800,119800,0
|
|
20240102,173700,557893693300,119800,119800,119800,119800,0
|
|
20240102,173600,557893693300,119800,119800,119800,119800,0
|
|
20240102,173500,557893693300,119800,119800,119800,119800,0
|
|
20240102,173400,557893693300,119800,119800,119800,119800,0
|
|
20240102,173300,557893693300,119800,119800,119800,119800,0
|
|
20240102,173200,557893693300,119800,119800,119800,119800,0
|
|
20240102,173100,557893693300,119800,119800,119800,119800,0
|
|
20240102,173000,557893693300,119800,119800,119800,119800,0
|
|
20240102,172900,557893693300,119800,119800,119800,119800,0
|
|
20240102,172800,557893693300,119800,119800,119800,119800,0
|
|
20240102,172700,557893693300,119800,119800,119800,119800,0
|
|
20240102,172600,557893693300,119800,119800,119800,119800,0
|
|
20240102,172500,557893693300,119800,119800,119800,119800,0
|
|
20240102,172400,557893693300,119800,119800,119800,119800,0
|
|
20240102,172300,557893693300,119800,119800,119800,119800,0
|
|
20240102,172200,557893693300,119800,119800,119800,119800,0
|
|
20240102,172100,557893693300,119800,119800,119800,119800,0
|
|
20240102,172000,557893693300,119800,119800,119800,119800,0
|
|
20240102,171900,557893693300,119800,119800,119800,119800,0
|
|
20240102,171800,557893693300,119800,119800,119800,119800,0
|
|
20240102,171700,557893693300,119800,119800,119800,119800,0
|
|
20240102,171600,557893693300,119800,119800,119800,119800,0
|
|
20240102,171500,557893693300,119800,119800,119800,119800,0
|
|
20240102,171400,557893693300,119800,119800,119800,119800,0
|
|
20240102,171300,557893693300,119800,119800,119800,119800,2543
|
|
20240102,171200,557893693300,119800,119800,119800,119800,0
|
|
20240102,171100,557893693300,119800,119800,119800,119800,0
|
|
20240102,171000,557893693300,119800,119800,119800,119800,0
|
|
20240102,170900,557893693300,119800,119800,119800,119800,0
|
|
20240102,170800,557893693300,119800,119800,119800,119800,0
|
|
20240102,170700,557893693300,119800,119800,119800,119800,0
|
|
20240102,170600,557893693300,119800,119800,119800,119800,0
|
|
20240102,170500,557893693300,119800,119800,119800,119800,0
|
|
20240102,170400,557893693300,119800,119800,119800,119800,0
|
|
20240102,170300,557893693300,119800,119800,119800,119800,0
|
|
20240102,170200,557893693300,119800,119800,119800,119800,0
|
|
20240102,170100,557893693300,119800,119800,119800,119800,0
|
|
20240102,170000,557893693300,119800,119800,119800,119800,0
|
|
20240102,165900,557893693300,119800,119800,119800,119800,0
|
|
20240102,165800,557893693300,119800,119800,119800,119800,0
|
|
20240102,165700,557893693300,119800,119800,119800,119800,0
|
|
20240102,165600,557893693300,119800,119800,119800,119800,0
|
|
20240102,165500,557893693300,119800,119800,119800,119800,0
|
|
20240102,165400,557893693300,119800,119800,119800,119800,0
|
|
20240102,165300,557893693300,119800,119800,119800,119800,0
|
|
20240102,165200,557893693300,119800,119800,119800,119800,0
|
|
20240102,165100,557893693300,119800,119800,119800,119800,0
|
|
20240102,165000,557893693300,119800,119800,119800,119800,0
|
|
20240102,164900,557893693300,119800,119800,119800,119800,0
|
|
20240102,164800,557893693300,119800,119800,119800,119800,0
|
|
20240102,164700,557893693300,119800,119800,119800,119800,0
|
|
20240102,164600,557893693300,119800,119800,119800,119800,0
|
|
20240102,164500,557893693300,119800,119800,119800,119800,0
|
|
20240102,164400,557893693300,119800,119800,119800,119800,0
|
|
20240102,164300,557893693300,119800,119800,119800,119800,2543
|
|
20240102,164200,557893693300,119800,119800,119800,119800,0
|
|
20240102,164100,557893693300,119800,119800,119800,119800,0
|
|
20240102,164000,557893693300,119800,119800,119800,119800,0
|
|
20240102,163900,557893693300,119800,119800,119800,119800,0
|
|
20240102,163800,557893693300,119800,119800,119800,119800,0
|
|
20240102,163700,557893693300,119800,119800,119800,119800,0
|
|
20240102,163600,557893693300,119800,119800,119800,119800,0
|
|
20240102,163500,557893693300,119800,119800,119800,119800,0
|
|
20240102,163400,557893693300,119800,119800,119800,119800,0
|
|
20240102,163300,557893693300,119800,119800,119800,119800,0
|
|
20240102,163200,557893693300,119800,119800,119800,119800,0
|
|
20240102,163100,557893693300,119800,119800,119800,119800,0
|
|
20240102,163000,557893693300,119800,119800,119800,119800,0
|
|
20240102,162900,557893693300,119800,119800,119800,119800,0
|
|
20240102,162800,557893693300,119800,119800,119800,119800,0
|
|
20240102,162700,557893693300,119800,119800,119800,119800,0
|
|
20240102,162600,557893693300,119800,119800,119800,119800,0
|
|
20240102,162500,557893693300,119800,119800,119800,119800,0
|
|
20240102,162400,557893693300,119800,119800,119800,119800,0
|
|
20240102,162300,557893693300,119800,119800,119800,119800,0
|
|
20240102,162200,557893693300,119800,119800,119800,119800,0
|
|
20240102,162100,557893693300,119800,119800,119800,119800,0
|
|
20240102,162000,557893693300,119800,119800,119800,119800,0
|
|
20240102,161900,557893693300,119800,119800,119800,119800,0
|
|
20240102,161800,557893693300,119800,119800,119800,119800,0
|
|
20240102,161700,557893693300,119800,119800,119800,119800,0
|
|
20240102,161600,557893693300,119800,119800,119800,119800,0
|
|
20240102,161500,557893693300,119800,119800,119800,119800,0
|
|
20240102,161400,557893693300,119800,119800,119800,119800,0
|
|
20240102,161300,557893693300,119800,119800,119800,119800,2543
|
|
20240102,161200,557893693300,119800,119800,119800,119800,0
|
|
20240102,161100,557893693300,119800,119800,119800,119800,0
|
|
20240102,161000,557893693300,119800,119800,119800,119800,0
|
|
20240102,160900,557893693300,119800,119800,119800,119800,0
|
|
20240102,160800,557893693300,119800,119800,119800,119800,0
|
|
20240102,160700,557893693300,119800,119800,119800,119800,0
|
|
20240102,160600,557893693300,119800,119800,119800,119800,0
|
|
20240102,160500,557893693300,119800,119800,119800,119800,0
|
|
20240102,160400,557893693300,119800,119800,119800,119800,0
|
|
20240102,160300,557893693300,119800,119800,119800,119800,0
|
|
20240102,160200,557893693300,119800,119800,119800,119800,0
|
|
20240102,160100,557893693300,119800,119800,119800,119800,0
|
|
20240102,160000,557893693300,119800,119800,119800,119800,0
|
|
20240102,155900,557893693300,119800,119800,119800,119800,0
|
|
20240102,155800,557893693300,119800,119800,119800,119800,0
|
|
20240102,155700,557893693300,119800,119800,119800,119800,0
|
|
20240102,155600,557893693300,119800,119800,119800,119800,0
|
|
20240102,155500,557893693300,119800,119800,119800,119800,0
|
|
20240102,155400,557893693300,119800,119800,119800,119800,0
|
|
20240102,155300,557893693300,119800,119800,119800,119800,0
|
|
20240102,155200,557893693300,119800,119800,119800,119800,0
|
|
20240102,155100,557893693300,119800,119800,119800,119800,0
|
|
20240102,155000,557893693300,119800,119800,119800,119800,0
|
|
20240102,154900,557893693300,119800,119800,119800,119800,0
|
|
20240102,154800,557893693300,119800,119800,119800,119800,0
|
|
20240102,154700,557893693300,119800,119800,119800,119800,0
|
|
20240102,154600,557893693300,119800,119800,119800,119800,0
|
|
20240102,154500,557893693300,119800,119800,119800,119800,0
|
|
20240102,154400,557893693300,119800,119800,119800,119800,0
|
|
20240102,154300,557893693300,119800,119800,119800,119800,2543
|
|
20240102,154200,557893693300,119800,119800,119800,119800,0
|
|
20240102,154100,557893693300,119800,119800,119800,119800,0
|
|
20240102,154000,557893693300,119800,119800,119800,119800,0
|
|
20240102,153900,557893693300,119800,119800,119800,119800,0
|
|
20240102,153800,557893693300,119800,119800,119800,119800,0
|
|
20240102,153700,557893693300,119800,119800,119800,119800,0
|
|
20240102,153600,557893693300,119800,119800,119800,119800,0
|
|
20240102,153500,557893693300,119800,119800,119800,119800,0
|
|
20240102,153400,557893693300,119800,119800,119800,119800,0
|
|
20240102,153300,557893693300,119800,119800,119800,119800,0
|
|
20240102,153200,557893693300,119800,119800,119800,119800,0
|
|
20240102,153100,557893693300,119800,119800,119800,119800,0
|
|
20240102,153000,557893693300,119800,119800,119800,119800,2543
|
|
20240102,152900,557589041900,119800,119800,119800,119800,0
|
|
20240102,152800,557589041900,119800,119800,119800,119800,0
|
|
20240102,152700,557589041900,119800,119800,119800,119800,0
|
|
20240102,152600,557589041900,119800,119800,119800,119800,0
|
|
20240102,152500,557589041900,119800,119800,119800,119800,0
|
|
20240102,152400,557589041900,119800,119800,119800,119800,0
|
|
20240102,152300,557589041900,119800,119800,119800,119800,0
|
|
20240102,152200,557589041900,119800,119800,119800,119800,0
|
|
20240102,152100,557589041900,119800,119800,119800,119800,0
|
|
20240102,152000,557589041900,119800,119800,119800,119800,0
|
|
20240102,151900,557589041900,119800,119800,119800,119800,640
|
|
20240102,151800,557512369900,119800,119800,119800,119800,202
|
|
20240102,151700,557488170300,119800,119800,119800,119800,272
|
|
20240102,151600,557455584700,119800,119800,119800,119800,203
|
|
20240102,151500,557431265300,119800,119800,119800,119800,547
|
|
20240102,151400,557365734700,119800,119800,119800,119800,392
|
|
20240102,151300,557318773100,119800,119800,119800,119800,795
|
|
20240102,151200,557223532100,119800,119800,119800,119800,561
|
|
20240102,151100,557156324300,119800,119800,119800,119800,1006
|
|
20240102,151000,557035805500,119800,119800,119800,119800,749
|
|
20240102,150900,556946075300,119800,119800,119800,119800,2301
|
|
20240102,150800,556670415500,119800,119800,119800,119800,666
|
|
20240102,150700,556590628700,119800,119800,119800,119800,932
|
|
20240102,150600,556478975100,119800,119800,119800,119800,2344
|
|
20240102,150500,556198163900,119800,119800,119800,119800,472
|
|
20240102,150400,556141618300,119800,119800,119800,119800,628
|
|
20240102,150300,556066383900,119800,119800,119800,119800,740
|
|
20240102,150200,555977731900,119800,119800,119800,119800,1945
|
|
20240102,150100,555744720900,119800,119800,119800,119800,595
|
|
20240102,150000,555673439900,119800,119800,119800,119800,10745
|
|
20240102,145900,554386188900,119800,119800,119800,119800,4730
|
|
20240102,145800,553819534900,119800,119700,119800,119700,11217
|
|
20240102,145700,552475762300,119800,119800,119800,119600,23350
|
|
20240102,145600,549679317200,119800,119800,119800,119800,10197
|
|
20240102,145500,548457716600,119800,119800,119800,119200,58369
|
|
20240102,145400,541465953700,119800,119800,119800,119800,7928
|
|
20240102,145300,540516179300,119800,119800,119800,119800,5338
|
|
20240102,145200,539876686900,119800,119800,119800,119800,1939
|
|
20240102,145100,539644394700,119800,119800,119800,119800,2051
|
|
20240102,145000,539398684900,119800,119800,119800,119800,1286
|
|
20240102,144900,539244622100,119800,119800,119800,119800,676
|
|
20240102,144800,539163637300,119800,119800,119800,119800,856
|
|
20240102,144700,539061088500,119800,119800,119800,119800,764
|
|
20240102,144600,538969561300,119800,119800,119800,119800,6013
|
|
20240102,144500,538249203900,119800,119800,119800,119800,4032
|
|
20240102,144400,537766170300,119800,119800,119800,119800,7545
|
|
20240102,144300,536862279300,119800,119800,119800,119800,4792
|
|
20240102,144200,536288197700,119800,119800,119800,119800,4630
|
|
20240102,144100,535733523700,119800,119800,119800,119800,3178
|
|
20240102,144000,535352799300,119800,119700,119800,119400,49811
|
|
20240102,143900,529387019300,119800,119700,119800,119500,14751
|
|
20240102,143800,527621686500,119700,119600,119800,119400,26829
|
|
20240102,143700,524411195100,119500,118900,119700,118800,30225
|
|
20240102,143600,520803513500,118900,118500,119000,118300,8586
|
|
20240102,143500,519785901600,118600,119000,119100,118500,7548
|
|
20240102,143400,518889940700,119000,119200,119300,118900,7523
|
|
20240102,143300,517994103200,119200,118900,119200,118700,8896
|
|
20240102,143200,516935277500,118800,118800,118900,118600,3600
|
|
20240102,143100,516507797900,118800,118400,119000,118300,8090
|
|
20240102,143000,515547646300,118500,118900,119000,118300,13007
|
|
20240102,142900,514005017200,119000,119100,119300,118800,15200
|
|
20240102,142800,512196065600,119100,119000,119200,118800,17686
|
|
20240102,142700,510092229900,119000,118500,119000,118300,18064
|
|
20240102,142600,507947223300,118500,118400,118600,118100,12479
|
|
20240102,142500,506469784800,118300,117900,118600,117600,27280
|
|
20240102,142400,503246179700,117800,118100,118500,117700,31553
|
|
20240102,142300,499518722400,118200,119800,119800,117700,166718
|
|
20240102,142200,479625525300,119800,119800,119800,119800,49093
|
|
20240102,142100,473744183900,119800,119800,119800,119800,3805
|
|
20240102,142000,473288344900,119800,119800,119800,119800,2420
|
|
20240102,141900,472998428900,119800,119800,119800,119800,13880
|
|
20240102,141800,471335604900,119800,119800,119800,119800,4459
|
|
20240102,141700,470801416700,119800,119800,119800,119800,3266
|
|
20240102,141600,470410149900,119800,119800,119800,119800,9855
|
|
20240102,141500,469229520900,119800,119800,119800,119100,165082
|
|
20240102,141400,449459595200,119800,119800,119800,119800,427
|
|
20240102,141300,449408440600,119800,119800,119800,119800,266
|
|
20240102,141200,449376573800,119800,119800,119800,119800,210
|
|
20240102,141100,449351415800,119800,119800,119800,119800,177
|
|
20240102,141000,449330211200,119800,119800,119800,119800,163
|
|
20240102,140900,449310683800,119800,119800,119800,119800,251
|
|
20240102,140800,449280614000,119800,119800,119800,119800,465
|
|
20240102,140700,449224907000,119800,119800,119800,119800,4832
|
|
20240102,140600,448646033400,119800,119800,119800,119800,124
|
|
20240102,140500,448631178200,119800,119800,119800,119800,143
|
|
20240102,140400,448614046800,119800,119800,119800,119800,186
|
|
20240102,140300,448591764000,119800,119800,119800,119800,9422
|
|
20240102,140200,447463008400,119800,119800,119800,119800,156
|
|
20240102,140100,447444319600,119800,119800,119800,119800,248
|
|
20240102,140000,447414609200,119800,119800,119800,119800,1881
|
|
20240102,135900,447189265400,119800,119800,119800,119800,370
|
|
20240102,135800,447144939400,119800,119800,119800,119800,210
|
|
20240102,135700,447119781400,119800,119800,119800,119800,295
|
|
20240102,135600,447084440400,119800,119800,119800,119800,219
|
|
20240102,135500,447058204200,119800,119800,119800,119800,218
|
|
20240102,135400,447032087800,119800,119800,119800,119800,1310
|
|
20240102,135300,446875149800,119800,119800,119800,119800,5620
|
|
20240102,135200,446201873800,119800,119800,119800,119800,439
|
|
20240102,135100,446149281600,119800,119800,119800,119800,221
|
|
20240102,135000,446122805800,119800,119800,119800,119800,328
|
|
20240102,134900,446083511400,119800,119800,119800,119800,844
|
|
20240102,134800,445982400200,119800,119800,119800,119800,694
|
|
20240102,134700,445899259000,119800,119800,119800,119800,650
|
|
20240102,134600,445821389000,119800,119800,119800,119800,659
|
|
20240102,134500,445742440800,119800,119800,119800,119800,1016
|
|
20240102,134400,445620724000,119800,119800,119800,119800,718
|
|
20240102,134300,445534707600,119800,119800,119800,119800,299
|
|
20240102,134200,445498887400,119800,119800,119800,119800,463
|
|
20240102,134100,445443420000,119800,119800,119800,119800,1280
|
|
20240102,134000,445290076000,119800,119800,119800,119800,499
|
|
20240102,133900,445230295800,119800,119800,119800,119800,305
|
|
20240102,133800,445193756800,119800,119800,119800,119800,423
|
|
20240102,133700,445143081400,119800,119800,119800,119800,1729
|
|
20240102,133600,444935947200,119800,119800,119800,119800,821
|
|
20240102,133500,444837591400,119800,119800,119800,119800,837
|
|
20240102,133400,444737318800,119800,119800,119800,119800,760
|
|
20240102,133300,444646270800,119800,119800,119800,119800,560
|
|
20240102,133200,444579182800,119800,119800,119800,119800,757
|
|
20240102,133100,444488494200,119800,119800,119800,119800,1919
|
|
20240102,133000,444258598000,119800,119800,119800,119800,1351
|
|
20240102,132900,444096748200,119800,119800,119800,119800,648
|
|
20240102,132800,444019117800,119800,119800,119800,119800,1203
|
|
20240102,132700,443874998400,119800,119800,119800,119800,761
|
|
20240102,132600,443783830600,119800,119800,119800,119800,279
|
|
20240102,132500,443750406400,119800,119800,119800,119800,637
|
|
20240102,132400,443674093800,119800,119800,119800,119800,554
|
|
20240102,132300,443607724600,119800,119800,119800,119800,813
|
|
20240102,132200,443510327200,119800,119800,119800,119800,1129
|
|
20240102,132100,443375073000,119800,119800,119800,119800,771
|
|
20240102,132000,443282707200,119800,119800,119800,119800,520
|
|
20240102,131900,443220411200,119800,119800,119800,119800,513
|
|
20240102,131800,443158953800,119800,119800,119800,119800,713
|
|
20240102,131700,443073536400,119800,119800,119800,119800,1050
|
|
20240102,131600,442947746400,119800,119800,119800,119800,1412
|
|
20240102,131500,442778588800,119800,119800,119800,119800,813
|
|
20240102,131400,442681191400,119800,119800,119800,119800,938
|
|
20240102,131300,442568819000,119800,119800,119800,119800,812
|
|
20240102,131200,442471541400,119800,119800,119800,119800,812
|
|
20240102,131100,442374263800,119800,119800,119800,119800,1339
|
|
20240102,131000,442213851600,119800,119800,119800,119800,1769
|
|
20240102,130900,442001925400,119800,119800,119800,119800,2050
|
|
20240102,130800,441756335400,119800,119800,119800,119800,4696
|
|
20240102,130700,441193754600,119800,119800,119800,119800,1853
|
|
20240102,130600,440971765200,119800,119800,119800,119800,3550
|
|
20240102,130500,440546475200,119800,119800,119800,119800,2492
|
|
20240102,130400,440247933600,119800,119800,119800,119800,4759
|
|
20240102,130300,439677805400,119800,119800,119800,119800,3793
|
|
20240102,130200,439223404000,119800,119800,119800,119800,2785
|
|
20240102,130100,438889761000,119800,119800,119800,119800,5838
|
|
20240102,130000,438190368600,119800,119800,119800,119800,12849
|
|
20240102,125900,436651058400,119800,119800,119800,119800,82588
|
|
20240102,125800,426757016000,119800,119800,119800,119800,52716
|
|
20240102,125700,420441639200,119800,119800,119800,119800,42276
|
|
20240102,125600,415376974400,119800,117700,119800,117600,494676
|
|
20240102,125500,356177039200,117700,118200,118200,117600,11795
|
|
20240102,125400,354787133000,118000,118300,118300,117900,19829
|
|
20240102,125300,352445018500,118200,116800,118400,116800,39088
|
|
20240102,125200,347842899700,116900,116700,116900,116500,6467
|
|
20240102,125100,347088669200,116800,117200,117200,116700,5459
|
|
20240102,125000,346450002600,117000,116900,117200,116900,7891
|
|
20240102,124900,345526324100,117000,116600,117000,116600,5814
|
|
20240102,124800,344847142000,116600,117400,117500,116400,14229
|
|
20240102,124700,343183173900,117500,116900,117500,116800,14220
|
|
20240102,124600,341516518500,117100,116900,117400,116800,22370
|
|
20240102,124500,338895171300,116800,117200,117200,116500,12380
|
|
20240102,124400,337449610300,117200,117100,117200,116800,17527
|
|
20240102,124300,335397959300,117100,116600,117200,116400,37895
|
|
20240102,124200,330965244400,116600,116300,116800,115900,21136
|
|
20240102,124100,328503945200,116400,115800,116900,115100,34814
|
|
20240102,124000,324456207300,115800,114500,116500,114200,61595
|
|
20240102,123900,317333475600,114400,113900,114600,113900,9654
|
|
20240102,123800,316230476600,113900,113800,114000,113800,2931
|
|
20240102,123700,315896632900,113800,113900,114000,113800,4421
|
|
20240102,123600,315393375800,113800,114000,114000,113800,4313
|
|
20240102,123500,314902283200,113900,114100,114100,113800,3420
|
|
20240102,123400,314512459000,114100,114100,114300,114000,3835
|
|
20240102,123300,314074767700,114000,114300,114300,113900,3525
|
|
20240102,123200,313672587600,114200,114300,114400,114200,1726
|
|
20240102,123100,313475351300,114200,114300,114600,114200,2184
|
|
20240102,123000,313225653200,114300,114600,114700,114200,3592
|
|
20240102,122900,312814311000,114600,114800,114900,114500,2252
|
|
20240102,122800,312556114600,114900,114900,114900,114600,2400
|
|
20240102,122700,312280694100,114800,114700,115000,114600,11705
|
|
20240102,122600,310936296000,114600,114400,114700,114400,4894
|
|
20240102,122500,310375429400,114500,113600,114500,113600,5726
|
|
20240102,122400,309721758600,113700,113900,114000,113600,9003
|
|
20240102,122300,308697959200,113800,114300,114300,113800,4394
|
|
20240102,122200,308196892300,114100,113800,114300,113800,5577
|
|
20240102,122100,307561620600,113800,113900,114400,113800,6011
|
|
20240102,122000,306875971400,113900,114300,114300,113900,4156
|
|
20240102,121900,306401860500,114200,114300,114300,113900,9065
|
|
20240102,121800,305367573400,114200,114900,114900,114200,3811
|
|
20240102,121700,304931891400,114900,114400,114900,114100,10158
|
|
20240102,121600,303771027400,114400,114700,114800,114300,5637
|
|
20240102,121500,303125566000,114700,115000,115100,114600,3699
|
|
20240102,121400,302700773800,115000,115400,115400,114600,10630
|
|
20240102,121300,301478110600,115500,114600,115600,114500,21270
|
|
20240102,121200,299027990100,114700,114700,114700,114500,2455
|
|
20240102,121100,298746708500,114700,114500,114700,114300,6555
|
|
20240102,121000,297995782300,114500,114600,114700,114100,6285
|
|
20240102,120900,297276912000,114700,114500,114800,114500,7237
|
|
20240102,120800,296446704200,114600,113700,114600,113700,7494
|
|
20240102,120700,295591251500,113700,114100,114300,113500,12394
|
|
20240102,120600,294181075400,114000,114200,114500,113900,5578
|
|
20240102,120500,293544451400,114400,114900,115000,113700,12785
|
|
20240102,120400,292082121900,115000,114800,115200,114800,8915
|
|
20240102,120300,291056498000,114800,114400,115500,114300,20006
|
|
20240102,120200,288753514300,114300,114500,114600,113800,17032
|
|
20240102,120100,286810140400,114400,114600,115000,114200,10312
|
|
20240102,120000,285627096900,114600,114300,114900,114100,10464
|
|
20240102,115900,284428859400,114200,114900,115000,114100,9549
|
|
20240102,115800,283335960500,114800,114900,115200,114700,8480
|
|
20240102,115700,282361144300,114900,114900,115100,114500,13601
|
|
20240102,115600,280800115200,114900,114700,114900,114100,18759
|
|
20240102,115500,278653550200,114800,114900,115400,114400,29391
|
|
20240102,115400,275275994200,114800,115700,116300,114700,49396
|
|
20240102,115300,269566393100,115800,115300,116000,115100,33033
|
|
20240102,115200,265745882800,115200,114400,116000,114200,67438
|
|
20240102,115100,257967458800,114200,113900,114800,113600,33114
|
|
20240102,115000,254180589200,114000,114000,114300,113500,34158
|
|
20240102,114900,250286564700,114000,114100,114300,113300,31957
|
|
20240102,114800,246649993600,114200,112000,114200,111900,59461
|
|
20240102,114700,239918759800,112000,111300,112200,111100,12685
|
|
20240102,114600,238501123900,111300,111000,111500,110800,6408
|
|
20240102,114500,237789267900,111100,112000,112500,110600,27025
|
|
20240102,114400,234769999100,112000,111000,112500,110900,34546
|
|
20240102,114300,230908938200,110900,111200,111200,110800,4847
|
|
20240102,114200,230370732800,111200,111300,111300,110600,8200
|
|
20240102,114100,229460929800,111300,110900,111300,110500,8576
|
|
20240102,114000,228510363300,111000,110400,111600,110400,17171
|
|
20240102,113900,226604354000,110400,111100,111100,109000,26333
|
|
20240102,113800,223706482300,111100,110400,111300,110200,8376
|
|
20240102,113700,222777730700,110200,111000,111700,110200,20930
|
|
20240102,113600,220455546300,111000,112200,112300,110800,22744
|
|
20240102,113500,217918725000,112300,112300,112700,111700,40443
|
|
20240102,113400,213374411100,112400,110800,112400,110700,40787
|
|
20240102,113300,208819367400,110800,110900,111200,109800,28767
|
|
20240102,113200,205640088500,110900,110900,111100,110500,9575
|
|
20240102,113100,204580012900,110900,111400,111900,110500,39324
|
|
20240102,113000,200207703000,111300,111500,111800,110700,50753
|
|
20240102,112900,194551246000,111800,111800,111800,111800,0
|
|
20240102,112800,194551246000,111800,111800,111800,111800,0
|
|
20240102,112700,194551246000,111800,110500,111800,110100,46531
|
|
20240102,112600,189380927000,110400,109600,110900,109600,31509
|
|
20240102,112500,185904290100,109700,109900,110400,108500,30933
|
|
20240102,112400,182512383200,109900,108300,110200,108200,34976
|
|
20240102,112300,178675005000,108300,109300,109400,108200,17640
|
|
20240102,112200,176753872500,109400,108400,109400,108400,24129
|
|
20240102,112100,174124410200,108400,108000,108800,108000,12006
|
|
20240102,112000,172823093400,108000,109300,109600,108000,22510
|
|
20240102,111900,170376826700,109400,108700,109400,107900,29507
|
|
20240102,111800,167171386800,108800,110100,110100,108200,50333
|
|
20240102,111700,161673406000,109900,111200,111300,109900,59374
|
|
20240102,111600,155117815000,111200,107800,111600,107500,115814
|
|
20240102,111500,142404632900,107700,107100,108000,106700,17517
|
|
20240102,111400,140522457700,107100,106900,107200,106500,10221
|
|
20240102,111300,139430306200,106800,106800,107400,106400,14801
|
|
20240102,111200,137848644200,106600,108300,109700,106300,71598
|
|
20240102,111100,130101273400,108300,106400,108700,105300,61456
|
|
20240102,111000,123487859900,106400,107600,107600,105600,21709
|
|
20240102,110900,121176346100,107600,107100,107900,106800,29509
|
|
20240102,110800,118006950200,107100,106000,107200,105700,25124
|
|
20240102,110700,115329714200,106000,106800,106800,105700,16503
|
|
20240102,110600,113577438700,106800,106800,107900,105500,35496
|
|
20240102,110500,109788313500,106800,107700,107800,106700,24698
|
|
20240102,110400,107140449000,107700,106700,108200,106200,40738
|
|
20240102,110300,102770828700,106700,107200,109000,106400,58857
|
|
20240102,110200,96434798800,107200,106000,108500,105000,92524
|
|
20240102,110100,86567769200,105900,104400,106000,103500,87770
|
|
20240102,110000,77351102400,104400,100400,104800,100400,123042
|
|
20240102,105900,64731691600,100400,100400,100500,100100,3521
|
|
20240102,105800,64378485900,100500,100300,100500,100100,5447
|
|
20240102,105700,63831746100,100300,99900,100300,99700,5697
|
|
20240102,105600,63261661500,99800,99500,100000,99400,6671
|
|
20240102,105500,62596099100,99400,99100,99500,99100,3422
|
|
20240102,105400,62256253500,99200,99400,99500,99100,1803
|
|
20240102,105300,62077292800,99400,99500,99600,99200,1517
|
|
20240102,105200,61926511600,99500,99700,99900,99400,2123
|
|
20240102,105100,61715009100,99500,99700,99700,99400,1619
|
|
20240102,105000,61553849600,99500,99700,99900,99500,2208
|
|
20240102,104900,61333721500,99800,99900,100000,99700,3965
|
|
20240102,104800,60937534700,99600,99400,99900,99400,2870
|
|
20240102,104700,60651390100,99500,99300,99900,99300,6088
|
|
20240102,104600,60044604600,99300,99300,99400,99200,2111
|
|
20240102,104500,59834950700,99300,99200,99500,99000,1699
|
|
20240102,104400,59666274800,99300,99100,99300,98800,3497
|
|
20240102,104300,59320156800,99100,99000,99500,98800,4652
|
|
20240102,104200,58859184100,98900,99700,99700,98900,11097
|
|
20240102,104100,57758643100,99800,100000,100200,99400,9605
|
|
20240102,104000,56800589600,100100,100800,100800,99900,7172
|
|
20240102,103900,56081993000,100800,100100,100800,99900,7750
|
|
20240102,103800,55304961500,100200,100900,101000,100000,11816
|
|
20240102,103700,54116978400,100800,99900,100900,99700,18390
|
|
20240102,103600,52268736100,99800,100200,100500,99800,6694
|
|
20240102,103500,51598814900,100200,100600,100700,100100,5973
|
|
20240102,103400,50998834200,100600,99700,100700,99600,12074
|
|
20240102,103300,49787786300,99700,99700,99900,99600,5259
|
|
20240102,103200,49263396400,99800,99800,100200,99600,12457
|
|
20240102,103100,48018339400,99800,99400,100000,99300,10097
|
|
20240102,103000,47010835800,99500,99600,99800,99400,4137
|
|
20240102,102900,46598769600,99500,99500,99900,99000,11150
|
|
20240102,102800,45490649000,99500,99200,100000,99100,11878
|
|
20240102,102700,44308338700,99200,99200,99600,99100,11214
|
|
20240102,102600,43195267700,99200,99600,100000,99000,25063
|
|
20240102,102500,40701556600,99600,101700,101700,99300,63731
|
|
20240102,102400,34281142800,101700,101700,101700,101700,0
|
|
20240102,102300,34281142800,101700,101700,101700,101700,0
|
|
20240102,102200,34281142800,101700,100900,101700,100400,41050
|
|
20240102,102100,30131579300,101000,99800,101000,99000,63044
|
|
20240102,102000,23829908000,99700,98200,99900,97800,54974
|
|
20240102,101900,18387047900,98300,96300,98500,96300,43407
|
|
20240102,101800,14158687200,96300,95900,96300,95500,18205
|
|
20240102,101700,12411847400,96100,94900,96200,94900,20698
|
|
20240102,101600,10430926800,94700,95000,95000,94700,1158
|
|
20240102,101500,10321157800,95000,95500,95500,94600,6446
|
|
20240102,101400,9707331200,95500,94700,95500,94600,15508
|
|
20240102,101300,8233422000,94700,94100,94800,94100,4232
|
|
20240102,101200,7833321100,94100,94400,94600,94000,3959
|
|
20240102,101100,7460365600,94400,94500,94700,94400,3539
|
|
20240102,101000,7125811800,94600,94500,94700,94400,1704
|
|
20240102,100900,6964694200,94500,93700,94600,93700,6966
|
|
20240102,100800,6309040900,93700,93800,93800,93600,2041
|
|
20240102,100700,6117788800,93800,93700,94000,93600,1902
|
|
20240102,100600,5939374800,93700,94300,94400,93600,9230
|
|
20240102,100500,5071268400,94300,94100,94500,94100,3000
|
|
20240102,100400,4788371400,94100,94100,94400,93900,6807
|
|
20240102,100300,4147702200,94100,94600,94700,93900,5377
|
|
20240102,100200,3640850600,94600,94900,95300,94500,17092
|
|
20240102,100100,2016825400,94900,92600,95000,92600,16110
|
|
20240102,100000,502020200,92800,92500,92900,92500,5177
|