650 lines
39 KiB
CSV
650 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,194700,234908737300,122300,122300,122300,122300,30268
|
|
20240104,194600,234908737300,122300,122300,122300,122300,0
|
|
20240104,194500,234908737300,122300,122300,122300,122300,0
|
|
20240104,194400,234908737300,122300,122300,122300,122300,0
|
|
20240104,194300,234908737300,122300,122300,122300,122300,0
|
|
20240104,194200,234908737300,122300,122300,122300,122300,0
|
|
20240104,194100,234908737300,122300,122300,122300,122300,0
|
|
20240104,194000,234908737300,122300,122300,122300,122300,0
|
|
20240104,193900,234908737300,122300,122300,122300,122300,0
|
|
20240104,193800,234908737300,122300,122300,122300,122300,0
|
|
20240104,193700,234908737300,122300,122300,122300,122300,0
|
|
20240104,193600,234908737300,122300,122300,122300,122300,0
|
|
20240104,193500,234908737300,122300,122300,122300,122300,0
|
|
20240104,193400,234908737300,122300,122300,122300,122300,0
|
|
20240104,193300,234908737300,122300,122300,122300,122300,0
|
|
20240104,193200,234908737300,122300,122300,122300,122300,0
|
|
20240104,193100,234908737300,122300,122300,122300,122300,0
|
|
20240104,193000,234908737300,122300,122300,122300,122300,0
|
|
20240104,192900,234908737300,122300,122300,122300,122300,0
|
|
20240104,192800,234908737300,122300,122300,122300,122300,0
|
|
20240104,192700,234908737300,122300,122300,122300,122300,0
|
|
20240104,192600,234908737300,122300,122300,122300,122300,0
|
|
20240104,192500,234908737300,122300,122300,122300,122300,0
|
|
20240104,192400,234908737300,122300,122300,122300,122300,0
|
|
20240104,192300,234908737300,122300,122300,122300,122300,0
|
|
20240104,192200,234908737300,122300,122300,122300,122300,0
|
|
20240104,192100,234908737300,122300,122300,122300,122300,0
|
|
20240104,192000,234908737300,122300,122300,122300,122300,0
|
|
20240104,191900,234908737300,122300,122300,122300,122300,0
|
|
20240104,191800,234908737300,122300,122300,122300,122300,0
|
|
20240104,191700,234908737300,122300,122300,122300,122300,30268
|
|
20240104,191600,234908737300,122300,122300,122300,122300,0
|
|
20240104,191500,234908737300,122300,122300,122300,122300,0
|
|
20240104,191400,234908737300,122300,122300,122300,122300,0
|
|
20240104,191300,234908737300,122300,122300,122300,122300,0
|
|
20240104,191200,234908737300,122300,122300,122300,122300,0
|
|
20240104,191100,234908737300,122300,122300,122300,122300,0
|
|
20240104,191000,234908737300,122300,122300,122300,122300,0
|
|
20240104,190900,234908737300,122300,122300,122300,122300,0
|
|
20240104,190800,234908737300,122300,122300,122300,122300,0
|
|
20240104,190700,234908737300,122300,122300,122300,122300,0
|
|
20240104,190600,234908737300,122300,122300,122300,122300,0
|
|
20240104,190500,234908737300,122300,122300,122300,122300,0
|
|
20240104,190400,234908737300,122300,122300,122300,122300,0
|
|
20240104,190300,234908737300,122300,122300,122300,122300,0
|
|
20240104,190200,234908737300,122300,122300,122300,122300,0
|
|
20240104,190100,234908737300,122300,122300,122300,122300,0
|
|
20240104,190000,234908737300,122300,122300,122300,122300,0
|
|
20240104,185900,234908737300,122300,122300,122300,122300,0
|
|
20240104,185800,234908737300,122300,122300,122300,122300,0
|
|
20240104,185700,234908737300,122300,122300,122300,122300,0
|
|
20240104,185600,234908737300,122300,122300,122300,122300,0
|
|
20240104,185500,234908737300,122300,122300,122300,122300,0
|
|
20240104,185400,234908737300,122300,122300,122300,122300,0
|
|
20240104,185300,234908737300,122300,122300,122300,122300,0
|
|
20240104,185200,234908737300,122300,122300,122300,122300,0
|
|
20240104,185100,234908737300,122300,122300,122300,122300,0
|
|
20240104,185000,234908737300,122300,122300,122300,122300,0
|
|
20240104,184900,234908737300,122300,122300,122300,122300,0
|
|
20240104,184800,234908737300,122300,122300,122300,122300,0
|
|
20240104,184700,234908737300,122300,122300,122300,122300,30268
|
|
20240104,184600,234908737300,122300,122300,122300,122300,0
|
|
20240104,184500,234908737300,122300,122300,122300,122300,0
|
|
20240104,184400,234908737300,122300,122300,122300,122300,0
|
|
20240104,184300,234908737300,122300,122300,122300,122300,0
|
|
20240104,184200,234908737300,122300,122300,122300,122300,0
|
|
20240104,184100,234908737300,122300,122300,122300,122300,0
|
|
20240104,184000,234908737300,122300,122300,122300,122300,0
|
|
20240104,183900,234908737300,122300,122300,122300,122300,0
|
|
20240104,183800,234908737300,122300,122300,122300,122300,0
|
|
20240104,183700,234908737300,122300,122300,122300,122300,0
|
|
20240104,183600,234908737300,122300,122300,122300,122300,0
|
|
20240104,183500,234908737300,122300,122300,122300,122300,0
|
|
20240104,183400,234908737300,122300,122300,122300,122300,0
|
|
20240104,183300,234908737300,122300,122300,122300,122300,0
|
|
20240104,183200,234908737300,122300,122300,122300,122300,0
|
|
20240104,183100,234908737300,122300,122300,122300,122300,0
|
|
20240104,183000,234908737300,122300,122300,122300,122300,0
|
|
20240104,182900,234908737300,122300,122300,122300,122300,0
|
|
20240104,182800,234908737300,122300,122300,122300,122300,0
|
|
20240104,182700,234908737300,122300,122300,122300,122300,0
|
|
20240104,182600,234908737300,122300,122300,122300,122300,0
|
|
20240104,182500,234908737300,122300,122300,122300,122300,0
|
|
20240104,182400,234908737300,122300,122300,122300,122300,0
|
|
20240104,182300,234908737300,122300,122300,122300,122300,0
|
|
20240104,182200,234908737300,122300,122300,122300,122300,0
|
|
20240104,182100,234908737300,122300,122300,122300,122300,0
|
|
20240104,182000,234908737300,122300,122300,122300,122300,0
|
|
20240104,181900,234908737300,122300,122300,122300,122300,0
|
|
20240104,181800,234908737300,122300,122300,122300,122300,0
|
|
20240104,181700,234908737300,122300,122300,122300,122300,30268
|
|
20240104,181600,234908737300,122300,122300,122300,122300,0
|
|
20240104,181500,234908737300,122300,122300,122300,122300,0
|
|
20240104,181400,234908737300,122300,122300,122300,122300,0
|
|
20240104,181300,234908737300,122300,122300,122300,122300,0
|
|
20240104,181200,234908737300,122300,122300,122300,122300,0
|
|
20240104,181100,234908737300,122300,122300,122300,122300,0
|
|
20240104,181000,234908737300,122300,122300,122300,122300,0
|
|
20240104,180900,234908737300,122300,122300,122300,122300,0
|
|
20240104,180800,234908737300,122300,122300,122300,122300,0
|
|
20240104,180700,234908737300,122300,122300,122300,122300,0
|
|
20240104,180600,234908737300,122300,122300,122300,122300,0
|
|
20240104,180500,234908737300,122300,122300,122300,122300,0
|
|
20240104,180400,234908737300,122300,122300,122300,122300,0
|
|
20240104,180300,234908737300,122300,122300,122300,122300,0
|
|
20240104,180200,234908737300,122300,122300,122300,122300,0
|
|
20240104,180100,234908737300,122300,122300,122300,122300,0
|
|
20240104,180000,234908737300,122300,122300,122300,122300,0
|
|
20240104,175900,234908737300,122300,122300,122300,122300,0
|
|
20240104,175800,234908737300,122300,122300,122300,122300,0
|
|
20240104,175700,234908737300,122300,122300,122300,122300,0
|
|
20240104,175600,234908737300,122300,122300,122300,122300,0
|
|
20240104,175500,234908737300,122300,122300,122300,122300,0
|
|
20240104,175400,234908737300,122300,122300,122300,122300,0
|
|
20240104,175300,234908737300,122300,122300,122300,122300,0
|
|
20240104,175200,234908737300,122300,122300,122300,122300,0
|
|
20240104,175100,234908737300,122300,122300,122300,122300,0
|
|
20240104,175000,234908737300,122300,122300,122300,122300,0
|
|
20240104,174900,234908737300,122300,122300,122300,122300,0
|
|
20240104,174800,234908737300,122300,122300,122300,122300,0
|
|
20240104,174700,234908737300,122300,122300,122300,122300,30268
|
|
20240104,174600,234908737300,122300,122300,122300,122300,0
|
|
20240104,174500,234908737300,122300,122300,122300,122300,0
|
|
20240104,174400,234908737300,122300,122300,122300,122300,0
|
|
20240104,174300,234908737300,122300,122300,122300,122300,0
|
|
20240104,174200,234908737300,122300,122300,122300,122300,0
|
|
20240104,174100,234908737300,122300,122300,122300,122300,0
|
|
20240104,174000,234908737300,122300,122300,122300,122300,0
|
|
20240104,173900,234908737300,122300,122300,122300,122300,0
|
|
20240104,173800,234908737300,122300,122300,122300,122300,0
|
|
20240104,173700,234908737300,122300,122300,122300,122300,0
|
|
20240104,173600,234908737300,122300,122300,122300,122300,0
|
|
20240104,173500,234908737300,122300,122300,122300,122300,0
|
|
20240104,173400,234908737300,122300,122300,122300,122300,0
|
|
20240104,173300,234908737300,122300,122300,122300,122300,0
|
|
20240104,173200,234908737300,122300,122300,122300,122300,0
|
|
20240104,173100,234908737300,122300,122300,122300,122300,0
|
|
20240104,173000,234908737300,122300,122300,122300,122300,0
|
|
20240104,172900,234908737300,122300,122300,122300,122300,0
|
|
20240104,172800,234908737300,122300,122300,122300,122300,0
|
|
20240104,172700,234908737300,122300,122300,122300,122300,0
|
|
20240104,172600,234908737300,122300,122300,122300,122300,0
|
|
20240104,172500,234908737300,122300,122300,122300,122300,0
|
|
20240104,172400,234908737300,122300,122300,122300,122300,0
|
|
20240104,172300,234908737300,122300,122300,122300,122300,0
|
|
20240104,172200,234908737300,122300,122300,122300,122300,0
|
|
20240104,172100,234908737300,122300,122300,122300,122300,0
|
|
20240104,172000,234908737300,122300,122300,122300,122300,0
|
|
20240104,171900,234908737300,122300,122300,122300,122300,0
|
|
20240104,171800,234908737300,122300,122300,122300,122300,0
|
|
20240104,171700,234908737300,122300,122300,122300,122300,30268
|
|
20240104,171600,234908737300,122300,122300,122300,122300,0
|
|
20240104,171500,234908737300,122300,122300,122300,122300,0
|
|
20240104,171400,234908737300,122300,122300,122300,122300,0
|
|
20240104,171300,234908737300,122300,122300,122300,122300,0
|
|
20240104,171200,234908737300,122300,122300,122300,122300,0
|
|
20240104,171100,234908737300,122300,122300,122300,122300,0
|
|
20240104,171000,234908737300,122300,122300,122300,122300,0
|
|
20240104,170900,234908737300,122300,122300,122300,122300,0
|
|
20240104,170800,234908737300,122300,122300,122300,122300,0
|
|
20240104,170700,234908737300,122300,122300,122300,122300,0
|
|
20240104,170600,234908737300,122300,122300,122300,122300,0
|
|
20240104,170500,234908737300,122300,122300,122300,122300,0
|
|
20240104,170400,234908737300,122300,122300,122300,122300,0
|
|
20240104,170300,234908737300,122300,122300,122300,122300,0
|
|
20240104,170200,234908737300,122300,122300,122300,122300,0
|
|
20240104,170100,234908737300,122300,122300,122300,122300,0
|
|
20240104,170000,234908737300,122300,122300,122300,122300,0
|
|
20240104,165900,234908737300,122300,122300,122300,122300,0
|
|
20240104,165800,234908737300,122300,122300,122300,122300,0
|
|
20240104,165700,234908737300,122300,122300,122300,122300,0
|
|
20240104,165600,234908737300,122300,122300,122300,122300,0
|
|
20240104,165500,234908737300,122300,122300,122300,122300,0
|
|
20240104,165400,234908737300,122300,122300,122300,122300,0
|
|
20240104,165300,234908737300,122300,122300,122300,122300,0
|
|
20240104,165200,234908737300,122300,122300,122300,122300,0
|
|
20240104,165100,234908737300,122300,122300,122300,122300,0
|
|
20240104,165000,234908737300,122300,122300,122300,122300,0
|
|
20240104,164900,234908737300,122300,122300,122300,122300,0
|
|
20240104,164800,234908737300,122300,122300,122300,122300,0
|
|
20240104,164700,234908737300,122300,122300,122300,122300,30268
|
|
20240104,164600,234908737300,122300,122300,122300,122300,0
|
|
20240104,164500,234908737300,122300,122300,122300,122300,0
|
|
20240104,164400,234908737300,122300,122300,122300,122300,0
|
|
20240104,164300,234908737300,122300,122300,122300,122300,0
|
|
20240104,164200,234908737300,122300,122300,122300,122300,0
|
|
20240104,164100,234908737300,122300,122300,122300,122300,0
|
|
20240104,164000,234908737300,122300,122300,122300,122300,0
|
|
20240104,163900,234908737300,122300,122300,122300,122300,0
|
|
20240104,163800,234908737300,122300,122300,122300,122300,0
|
|
20240104,163700,234908737300,122300,122300,122300,122300,0
|
|
20240104,163600,234908737300,122300,122300,122300,122300,0
|
|
20240104,163500,234908737300,122300,122300,122300,122300,0
|
|
20240104,163400,234908737300,122300,122300,122300,122300,0
|
|
20240104,163300,234908737300,122300,122300,122300,122300,0
|
|
20240104,163200,234908737300,122300,122300,122300,122300,0
|
|
20240104,163100,234908737300,122300,122300,122300,122300,0
|
|
20240104,163000,234908737300,122300,122300,122300,122300,0
|
|
20240104,162900,234908737300,122300,122300,122300,122300,0
|
|
20240104,162800,234908737300,122300,122300,122300,122300,0
|
|
20240104,162700,234908737300,122300,122300,122300,122300,0
|
|
20240104,162600,234908737300,122300,122300,122300,122300,0
|
|
20240104,162500,234908737300,122300,122300,122300,122300,0
|
|
20240104,162400,234908737300,122300,122300,122300,122300,0
|
|
20240104,162300,234908737300,122300,122300,122300,122300,0
|
|
20240104,162200,234908737300,122300,122300,122300,122300,0
|
|
20240104,162100,234908737300,122300,122300,122300,122300,0
|
|
20240104,162000,234908737300,122300,122300,122300,122300,0
|
|
20240104,161900,234908737300,122300,122300,122300,122300,0
|
|
20240104,161800,234908737300,122300,122300,122300,122300,0
|
|
20240104,161700,234908737300,122300,122300,122300,122300,30268
|
|
20240104,161600,234908737300,122300,122300,122300,122300,0
|
|
20240104,161500,234908737300,122300,122300,122300,122300,0
|
|
20240104,161400,234908737300,122300,122300,122300,122300,0
|
|
20240104,161300,234908737300,122300,122300,122300,122300,0
|
|
20240104,161200,234908737300,122300,122300,122300,122300,0
|
|
20240104,161100,234908737300,122300,122300,122300,122300,0
|
|
20240104,161000,234908737300,122300,122300,122300,122300,0
|
|
20240104,160900,234908737300,122300,122300,122300,122300,0
|
|
20240104,160800,234908737300,122300,122300,122300,122300,0
|
|
20240104,160700,234908737300,122300,122300,122300,122300,0
|
|
20240104,160600,234908737300,122300,122300,122300,122300,0
|
|
20240104,160500,234908737300,122300,122300,122300,122300,0
|
|
20240104,160400,234908737300,122300,122300,122300,122300,0
|
|
20240104,160300,234908737300,122300,122300,122300,122300,0
|
|
20240104,160200,234908737300,122300,122300,122300,122300,0
|
|
20240104,160100,234908737300,122300,122300,122300,122300,0
|
|
20240104,160000,234908737300,122300,122300,122300,122300,0
|
|
20240104,155900,234908737300,122300,122300,122300,122300,0
|
|
20240104,155800,234908737300,122300,122300,122300,122300,0
|
|
20240104,155700,234908737300,122300,122300,122300,122300,0
|
|
20240104,155600,234908737300,122300,122300,122300,122300,0
|
|
20240104,155500,234908737300,122300,122300,122300,122300,0
|
|
20240104,155400,234908737300,122300,122300,122300,122300,0
|
|
20240104,155300,234908737300,122300,122300,122300,122300,0
|
|
20240104,155200,234908737300,122300,122300,122300,122300,0
|
|
20240104,155100,234908737300,122300,122300,122300,122300,0
|
|
20240104,155000,234908737300,122300,122300,122300,122300,0
|
|
20240104,154900,234908737300,122300,122300,122300,122300,0
|
|
20240104,154800,234908737300,122300,122300,122300,122300,0
|
|
20240104,154700,234908737300,122300,122300,122300,122300,30268
|
|
20240104,154600,234908737300,122300,122300,122300,122300,0
|
|
20240104,154500,234908737300,122300,122300,122300,122300,0
|
|
20240104,154400,234908737300,122300,122300,122300,122300,0
|
|
20240104,154300,234908737300,122300,122300,122300,122300,0
|
|
20240104,154200,234908737300,122300,122300,122300,122300,0
|
|
20240104,154100,234908737300,122300,122300,122300,122300,0
|
|
20240104,154000,234908737300,122300,122300,122300,122300,0
|
|
20240104,153900,234908737300,122300,122300,122300,122300,0
|
|
20240104,153800,234908737300,122300,122300,122300,122300,0
|
|
20240104,153700,234908737300,122300,122300,122300,122300,0
|
|
20240104,153600,234908737300,122300,122300,122300,122300,0
|
|
20240104,153500,234908737300,122300,122300,122300,122300,0
|
|
20240104,153400,234908737300,122300,122300,122300,122300,0
|
|
20240104,153300,234908737300,122300,122300,122300,122300,0
|
|
20240104,153200,234908737300,122300,122300,122300,122300,0
|
|
20240104,153100,234908737300,122300,122300,122300,122300,0
|
|
20240104,153000,234908737300,122300,122300,122300,122300,30268
|
|
20240104,152900,231206960900,122900,122900,122900,122900,0
|
|
20240104,152800,231206960900,122900,122900,122900,122900,0
|
|
20240104,152700,231206960900,122900,122900,122900,122900,0
|
|
20240104,152600,231206960900,122900,122900,122900,122900,0
|
|
20240104,152500,231206960900,122900,122900,122900,122900,0
|
|
20240104,152400,231206960900,122900,122900,122900,122900,0
|
|
20240104,152300,231206960900,122900,122900,122900,122900,0
|
|
20240104,152200,231206960900,122900,122900,122900,122900,0
|
|
20240104,152100,231206960900,122900,122900,122900,122900,0
|
|
20240104,152000,231206960900,122900,122900,122900,122900,0
|
|
20240104,151900,231206960900,122900,123000,123100,122900,7015
|
|
20240104,151800,230344263600,123000,123000,123300,123000,6242
|
|
20240104,151700,229575703900,123100,123200,123300,122700,10773
|
|
20240104,151600,228251122800,123200,123300,123400,123100,4631
|
|
20240104,151500,227680118100,123400,123300,123400,123100,2872
|
|
20240104,151400,227326087100,123100,123000,123400,122900,20354
|
|
20240104,151300,224819808400,123000,122800,123000,122800,2840
|
|
20240104,151200,224470685800,122900,122900,123000,122800,1472
|
|
20240104,151100,224289836000,123000,122900,123000,122800,3521
|
|
20240104,151000,223857168300,122900,122800,123000,122700,4931
|
|
20240104,150900,223251175100,122800,122700,122900,122600,6151
|
|
20240104,150800,222496199600,122700,122700,122700,122600,1708
|
|
20240104,150700,222286649400,122700,122600,122700,122500,1507
|
|
20240104,150600,222101941700,122500,122500,122600,122500,1863
|
|
20240104,150500,221873679800,122600,122600,122600,122500,974
|
|
20240104,150400,221754350000,122600,122800,122800,122500,3711
|
|
20240104,150300,221299022700,122800,122600,122800,122500,5250
|
|
20240104,150200,220654746100,122600,122400,122600,122300,8684
|
|
20240104,150100,219591139500,122400,122000,122400,121900,5063
|
|
20240104,150000,218972633900,121900,121900,122000,121900,1675
|
|
20240104,145900,218768413700,121900,122100,122100,121800,1620
|
|
20240104,145800,218570900200,121900,122000,122000,121800,3096
|
|
20240104,145700,218193454200,122000,122000,122100,122000,1696
|
|
20240104,145600,217986522300,122100,122300,122400,122000,1687
|
|
20240104,145500,217780394400,122300,122300,122400,122300,4745
|
|
20240104,145400,217199944100,122400,122400,122500,122300,2652
|
|
20240104,145300,216875391500,122400,122000,122500,121900,6670
|
|
20240104,145200,216060171400,122000,121700,122100,121700,3470
|
|
20240104,145100,215637163300,121700,121400,121800,121300,2827
|
|
20240104,145000,215293501900,121300,121300,121400,121100,1358
|
|
20240104,144900,215128905500,121100,121200,121300,120900,6999
|
|
20240104,144800,214281529000,121300,121400,121400,121200,2656
|
|
20240104,144700,213959407900,121400,121000,121500,120800,12321
|
|
20240104,144600,212468475600,121000,121700,121700,121000,10572
|
|
20240104,144500,211186862300,121600,121500,121700,121500,1806
|
|
20240104,144400,210967306900,121500,121500,121700,121400,1954
|
|
20240104,144300,210729876000,121400,121400,121500,121300,1366
|
|
20240104,144200,210564050800,121400,121700,121700,121200,8307
|
|
20240104,144100,209555608700,121600,121600,121800,121600,2903
|
|
20240104,144000,209202428900,121700,121700,121800,121600,1883
|
|
20240104,143900,208973307200,121700,121700,121800,121600,1976
|
|
20240104,143800,208732819000,121600,121600,122000,121600,2878
|
|
20240104,143700,208382464700,121700,122200,122200,121600,8574
|
|
20240104,143600,207337779200,122100,122300,122400,122100,2459
|
|
20240104,143500,207037214600,122300,122200,122500,122200,4318
|
|
20240104,143400,206508753700,122300,122200,122500,122100,6423
|
|
20240104,143300,205723057000,122200,121800,122200,121800,3216
|
|
20240104,143200,205330853900,121900,121700,121900,121700,1213
|
|
20240104,143100,205183116500,121700,121700,121800,121600,3030
|
|
20240104,143000,204814506500,121700,121700,121700,121600,862
|
|
20240104,142900,204709623800,121700,121600,121700,121600,1099
|
|
20240104,142800,204575969400,121700,122000,122000,121600,3989
|
|
20240104,142700,204090333000,122000,122000,122400,121900,5920
|
|
20240104,142600,203367341400,122000,121200,122100,121200,4352
|
|
20240104,142500,202837319400,121300,121600,121600,121200,10275
|
|
20240104,142400,201589951300,121600,121600,121700,121500,2982
|
|
20240104,142300,201227297500,121600,121800,121900,121600,2783
|
|
20240104,142200,200888581800,121800,121800,122000,121500,5323
|
|
20240104,142100,200241183500,121800,121400,121800,121200,9438
|
|
20240104,142000,199094985100,121500,121600,121600,121300,9356
|
|
20240104,141900,197958794000,121500,121900,122000,121500,8664
|
|
20240104,141800,196904449000,122000,122100,122100,121900,11187
|
|
20240104,141700,195539526400,122100,122100,122200,122000,2340
|
|
20240104,141600,195253875800,122000,122000,122200,122000,2913
|
|
20240104,141500,194898216100,122000,122300,122300,121700,16965
|
|
20240104,141400,192828320400,122200,122100,122300,121800,22693
|
|
20240104,141300,190059187900,122100,123200,123300,121700,59414
|
|
20240104,141200,182777943800,123200,123400,123400,123200,3506
|
|
20240104,141100,182345815600,123400,123300,123400,123300,1261
|
|
20240104,141000,182190288200,123400,123500,123500,123300,1678
|
|
20240104,140900,181983295600,123400,123500,123500,123400,1028
|
|
20240104,140800,181856396700,123500,123600,123600,123400,1302
|
|
20240104,140700,181695569000,123400,123400,123500,123300,2045
|
|
20240104,140600,181443226900,123400,123400,123400,123300,1307
|
|
20240104,140500,181282027500,123400,123600,123600,123300,3854
|
|
20240104,140400,180806383400,123600,123500,123600,123400,2022
|
|
20240104,140300,180556610100,123500,123700,123700,123400,5024
|
|
20240104,140200,179935965000,123600,123600,123700,123600,1258
|
|
20240104,140100,179780468500,123600,123700,123800,123600,1019
|
|
20240104,140000,179654445600,123600,123700,123700,123600,1719
|
|
20240104,135900,179441908600,123700,123800,123800,123600,1481
|
|
20240104,135800,179258687300,123700,123900,123900,123700,2614
|
|
20240104,135700,178935172900,123900,123800,124000,123800,1364
|
|
20240104,135600,178766203700,123900,124000,124000,123800,1860
|
|
20240104,135500,178535736200,124100,124200,124300,124000,1222
|
|
20240104,135400,178383995700,124200,124400,124400,124200,1807
|
|
20240104,135300,178159398800,124400,124600,124600,124400,536
|
|
20240104,135200,178092674900,124500,124400,124600,124400,428
|
|
20240104,135100,178039396100,124600,124600,124700,124400,1415
|
|
20240104,135000,177863209000,124600,124700,124700,124500,867
|
|
20240104,134900,177755139000,124700,124600,124700,124600,793
|
|
20240104,134800,177656281900,124600,124200,124800,124200,4052
|
|
20240104,134700,177151464000,124200,124000,124200,123900,1585
|
|
20240104,134600,176954768900,124000,123900,124000,123800,1107
|
|
20240104,134500,176817585400,123900,123700,123900,123700,687
|
|
20240104,134400,176732526400,123800,123900,124000,123700,976
|
|
20240104,134300,176611646500,123700,123800,123900,123600,2721
|
|
20240104,134200,176275025800,123700,123900,123900,123700,4403
|
|
20240104,134100,175730110600,123900,123900,124000,123900,823
|
|
20240104,134000,175628105800,124000,123900,124100,123900,1171
|
|
20240104,133900,175482955500,123900,124000,124100,123900,1030
|
|
20240104,133800,175355273200,124000,123900,124000,123900,1174
|
|
20240104,133700,175209749800,123900,124000,124000,123900,1027
|
|
20240104,133600,175082445700,123900,123900,124000,123900,751
|
|
20240104,133500,174989341000,124000,124000,124100,123900,456
|
|
20240104,133400,174932794500,124000,123900,124100,123900,657
|
|
20240104,133300,174851354200,123900,123800,124000,123800,858
|
|
20240104,133200,174745050200,123900,123700,124100,123700,3562
|
|
20240104,133100,174303616300,123700,124200,124200,123700,9084
|
|
20240104,133000,173177330800,124300,124400,124400,124200,1043
|
|
20240104,132900,173047707100,124300,124300,124500,124300,1943
|
|
20240104,132800,172806139100,124400,124300,124400,124200,744
|
|
20240104,132700,172713637300,124300,124400,124500,124300,1703
|
|
20240104,132600,172501884400,124400,124500,124500,124400,1403
|
|
20240104,132500,172327280900,124500,124500,124600,124500,577
|
|
20240104,132400,172255443800,124500,124400,124600,124300,1694
|
|
20240104,132300,172044623700,124300,124400,124400,124300,858
|
|
20240104,132200,171937912500,124400,124400,124400,124300,264
|
|
20240104,132100,171905078800,124300,124400,124400,124200,1053
|
|
20240104,132000,171774164400,124300,124300,124400,124300,695
|
|
20240104,131900,171687766600,124400,124500,124600,124300,610
|
|
20240104,131800,171611852800,124500,124300,124500,124300,597
|
|
20240104,131700,171537587800,124300,124400,124500,124200,493
|
|
20240104,131600,171476269800,124400,124400,124700,124400,1182
|
|
20240104,131500,171329072800,124400,124200,124400,124100,872
|
|
20240104,131400,171220736400,124300,124500,124500,124200,1885
|
|
20240104,131300,170986500100,124400,124500,124600,124300,1651
|
|
20240104,131200,170781021700,124600,124400,124600,124300,1519
|
|
20240104,131100,170592078200,124400,124300,124500,124300,679
|
|
20240104,131000,170507626400,124400,124200,124400,124200,393
|
|
20240104,130900,170458751900,124400,124400,124400,124200,1012
|
|
20240104,130800,170332947100,124400,124300,124400,124200,1234
|
|
20240104,130700,170179578400,124200,124300,124400,124100,3143
|
|
20240104,130600,169789385200,124400,124200,124400,124100,2908
|
|
20240104,130500,169428231800,124200,124600,124600,124200,2981
|
|
20240104,130400,169057400400,124600,124700,124700,124600,423
|
|
20240104,130300,169004679800,124600,124700,124700,124500,1983
|
|
20240104,130200,168757622400,124600,124800,124800,124600,1808
|
|
20240104,130100,168532235200,124700,124800,124900,124700,2457
|
|
20240104,130000,168225725300,124700,125100,125200,124700,4761
|
|
20240104,125900,167630962900,125100,125300,125400,125000,2125
|
|
20240104,125800,167365033200,125400,125300,125400,125300,211
|
|
20240104,125700,167338586300,125300,125300,125600,125300,608
|
|
20240104,125600,167262321200,125400,125100,125400,125100,1114
|
|
20240104,125500,167122820700,125100,125200,125300,125100,1626
|
|
20240104,125400,166919219500,125300,125400,125400,125200,1200
|
|
20240104,125300,166768913400,125400,125500,125600,125300,1493
|
|
20240104,125200,166581676600,125400,125600,125600,125300,1976
|
|
20240104,125100,166333796300,125700,125600,125700,125500,393
|
|
20240104,125000,166284428200,125800,125800,125900,125600,2200
|
|
20240104,124900,166007844200,125800,125800,125900,125800,469
|
|
20240104,124800,165948824900,125800,125900,126000,125800,1010
|
|
20240104,124700,165821657500,125900,125800,125900,125800,569
|
|
20240104,124600,165750061900,125900,125800,125900,125700,1066
|
|
20240104,124500,165615976200,125800,125900,125900,125800,404
|
|
20240104,124400,165565122000,125900,126000,126000,125900,587
|
|
20240104,124300,165491197600,125900,126100,126100,125900,1135
|
|
20240104,124200,165348202200,126000,125700,126100,125700,4705
|
|
20240104,124100,164755844900,125700,125800,125800,125700,1042
|
|
20240104,124000,164624771200,125800,125900,125900,125700,768
|
|
20240104,123900,164528128500,125900,125800,125900,125800,324
|
|
20240104,123800,164487344700,125800,125700,125900,125600,1990
|
|
20240104,123700,164237142100,125700,125900,126000,125700,1490
|
|
20240104,123600,164049633700,125900,125900,126000,125900,796
|
|
20240104,123500,163949362200,125900,125900,126100,125800,1012
|
|
20240104,123400,163821840300,125800,126000,126100,125800,3049
|
|
20240104,123300,163437678300,125900,126100,126100,125900,2386
|
|
20240104,123200,163136932200,126000,126000,126200,125700,1405
|
|
20240104,123100,162959778800,126000,125600,126000,125400,2648
|
|
20240104,123000,162626925900,125500,125500,125700,125500,608
|
|
20240104,122900,162550588300,125600,125500,125800,125500,1296
|
|
20240104,122800,162387755600,125400,125400,125500,125300,587
|
|
20240104,122700,162314145500,125400,125600,125600,125300,875
|
|
20240104,122600,162204340600,125300,125400,125500,125200,1433
|
|
20240104,122500,162024685800,125400,125400,125500,125200,2040
|
|
20240104,122400,161769152200,125400,125500,125500,125400,1521
|
|
20240104,122300,161578393400,125500,125500,125800,125400,961
|
|
20240104,122200,161457714500,125500,125800,125800,125500,1490
|
|
20240104,122100,161270692600,125800,125800,126000,125700,1335
|
|
20240104,122000,161102695600,125900,126200,126200,125800,5394
|
|
20240104,121900,160422768400,126200,126100,126200,126000,1610
|
|
20240104,121800,160219761300,126100,125900,126200,125900,3150
|
|
20240104,121700,159822568700,126000,125700,126000,125700,1529
|
|
20240104,121600,159629975400,125700,125800,125900,125600,1673
|
|
20240104,121500,159419681500,125800,126100,126100,125600,4057
|
|
20240104,121400,158908584500,126100,126200,126300,125900,7734
|
|
20240104,121300,157933622500,126200,125500,126300,125500,16269
|
|
20240104,121200,155885054700,125600,125300,125600,125300,5933
|
|
20240104,121100,155140776900,125300,125000,125300,124900,5252
|
|
20240104,121000,154483962800,125000,124900,125100,124800,4125
|
|
20240104,120900,153968515200,124900,124900,125000,124900,517
|
|
20240104,120800,153903934200,124900,125100,125100,124900,457
|
|
20240104,120700,153846837000,125100,125000,125200,125000,1652
|
|
20240104,120600,153640248300,125000,125100,125100,125000,432
|
|
20240104,120500,153586241000,125100,125100,125100,125000,255
|
|
20240104,120400,153554350100,125100,125000,125100,125000,665
|
|
20240104,120300,153471167600,125000,125100,125200,125000,374
|
|
20240104,120200,153424393400,125000,124900,125200,124700,1480
|
|
20240104,120100,153239358000,124900,124900,125000,124600,2572
|
|
20240104,120000,152918357700,124900,125100,125100,124900,653
|
|
20240104,115900,152836773900,125000,125100,125100,125000,1782
|
|
20240104,115800,152613972400,125100,125100,125300,125100,5560
|
|
20240104,115700,151917886700,125100,125000,125200,125000,2247
|
|
20240104,115600,151636807000,124900,125100,125100,124900,1444
|
|
20240104,115500,151456293600,125100,124800,125200,124800,4186
|
|
20240104,115400,150932755400,124800,124700,124900,124700,1591
|
|
20240104,115300,150734217000,124700,124700,124700,124500,886
|
|
20240104,115200,150623853300,124600,124700,124800,124600,334
|
|
20240104,115100,150582201900,124700,124600,124800,124600,561
|
|
20240104,115000,150512237700,124700,124700,124700,124600,503
|
|
20240104,114900,150449519100,124600,124300,124700,124300,1357
|
|
20240104,114800,150280657200,124400,124400,124400,124300,481
|
|
20240104,114700,150220840900,124300,124200,124500,124200,451
|
|
20240104,114600,150164734500,124400,124500,124500,124200,1264
|
|
20240104,114500,150007625300,124500,124200,124500,124100,1026
|
|
20240104,114400,149880105800,124200,124300,124300,124200,535
|
|
20240104,114300,149813646700,124300,124400,124400,124200,786
|
|
20240104,114200,149715935900,124400,124500,124500,124200,283
|
|
20240104,114100,149680751100,124200,124500,124600,124100,3180
|
|
20240104,114000,149285515000,124600,124800,124900,124600,894
|
|
20240104,113900,149174030000,124800,125000,125000,124800,966
|
|
20240104,113800,149053433600,124900,124900,125000,124600,1494
|
|
20240104,113700,148866986600,124700,125200,125300,124700,6071
|
|
20240104,113600,148108054800,125200,124800,125300,124800,8595
|
|
20240104,113500,147033376100,124700,125000,125000,124700,3412
|
|
20240104,113400,146607487700,124900,124700,125200,124600,9109
|
|
20240104,113300,145469437600,124700,124200,124700,124200,4260
|
|
20240104,113200,144939132100,124200,124400,124600,124200,8250
|
|
20240104,113100,143912573700,124400,124200,124400,124100,1749
|
|
20240104,113000,143695262700,124100,124000,124300,123900,3621
|
|
20240104,112900,143245686800,124000,123700,124000,123700,1443
|
|
20240104,112800,143066908100,123700,123400,123700,123400,698
|
|
20240104,112700,142980683000,123400,123600,123700,123400,1570
|
|
20240104,112600,142786785200,123600,123700,123800,123500,605
|
|
20240104,112500,142712036000,123700,123700,123800,123600,717
|
|
20240104,112400,142623336200,123700,123900,123900,123700,809
|
|
20240104,112300,142523164400,123900,123900,124000,123800,723
|
|
20240104,112200,142433581600,123900,123900,124000,123700,1172
|
|
20240104,112100,142288358700,123900,123500,124000,123500,2696
|
|
20240104,112000,141954712700,123600,123400,123700,123400,1366
|
|
20240104,111900,141785952700,123500,123300,123500,123300,809
|
|
20240104,111800,141686169100,123300,123700,123700,123300,1973
|
|
20240104,111700,141442744800,123700,123400,123700,123300,2699
|
|
20240104,111600,141109554200,123400,123300,123400,123300,301
|
|
20240104,111500,141072431900,123300,123200,123400,123100,2267
|
|
20240104,111400,140793202600,123300,123500,123500,123300,1513
|
|
20240104,111300,140606581400,123600,123800,124000,123300,3044
|
|
20240104,111200,140230357400,123700,123500,124200,123400,5732
|
|
20240104,111100,139520790600,123400,123300,123500,123100,2178
|
|
20240104,111000,139252116100,123200,123100,123200,123000,1318
|
|
20240104,110900,139089840300,123100,123100,123100,123000,1420
|
|
20240104,110800,138915106000,123100,123100,123100,123000,1454
|
|
20240104,110700,138736213300,123100,123300,123300,123100,1865
|
|
20240104,110600,138506560900,123200,123200,123200,123000,1145
|
|
20240104,110500,138365569800,123000,123100,123400,123000,2620
|
|
20240104,110400,138042874700,123100,123000,123100,123000,1376
|
|
20240104,110300,137873565800,123000,123000,123100,123000,2510
|
|
20240104,110200,137564794900,123000,122900,123100,122900,3568
|
|
20240104,110100,137126124600,123000,123100,123200,122900,2342
|
|
20240104,110000,136838069300,123100,123200,123300,123000,1553
|
|
20240104,105900,136646895400,123200,123200,123300,123100,920
|
|
20240104,105800,136533573000,123200,123200,123200,122900,8883
|
|
20240104,105700,135440957300,123200,123200,123300,123200,2463
|
|
20240104,105600,135137500700,123300,123400,123500,123200,3286
|
|
20240104,105500,134732320100,123400,123400,123500,123300,2925
|
|
20240104,105400,134371367200,123300,123300,123400,123200,3489
|
|
20240104,105300,133941187300,123300,123200,123400,123000,7920
|
|
20240104,105200,132966074000,123200,123100,123300,123000,12981
|
|
20240104,105100,131368115800,123200,123500,123600,123100,20757
|
|
20240104,105000,128808317000,123600,123900,123900,123500,5840
|
|
20240104,104900,128086093100,123900,123700,124000,123600,6808
|
|
20240104,104800,127243815300,123600,124000,124100,123600,8568
|
|
20240104,104700,126183503900,124000,124100,124100,123900,3957
|
|
20240104,104600,125692975300,124000,124400,124400,124000,1543
|
|
20240104,104500,125501381900,124400,124300,124500,124300,780
|
|
20240104,104400,125404356600,124300,124000,124700,124000,2992
|
|
20240104,104300,125032768000,124000,124300,124400,123900,6078
|
|
20240104,104200,124278561600,124200,124400,124400,124200,1176
|
|
20240104,104100,124132416100,124300,124300,124400,124200,1996
|
|
20240104,104000,123884341300,124300,124200,124300,124100,2670
|
|
20240104,103900,123552933900,124200,124700,124700,124200,6532
|
|
20240104,103800,122740314700,124700,124700,124800,124700,1615
|
|
20240104,103700,122538871900,124800,125000,125100,124700,3937
|
|
20240104,103600,122047119800,125100,125000,125100,124900,420
|
|
20240104,103500,121994591600,125000,124800,125000,124800,1394
|
|
20240104,103400,121820557400,124800,125300,125500,124800,2842
|
|
20240104,103300,121464593100,125300,125200,125400,125200,993
|
|
20240104,103200,121340184600,125200,125100,125300,125000,2281
|
|
20240104,103100,121054595500,125100,124800,125100,124400,4081
|
|
20240104,103000,120545789500,124800,124800,124900,124800,1653
|
|
20240104,102900,120339492000,124800,125000,125000,124800,1339
|
|
20240104,102800,120172343800,124900,125200,125300,124900,1863
|
|
20240104,102700,119939409500,125200,125000,125300,124900,2442
|
|
20240104,102600,119634092200,125100,125300,125300,125100,940
|
|
20240104,102500,119516420600,125300,125300,125400,125300,1592
|
|
20240104,102400,119316936000,125300,125100,125300,125100,1121
|
|
20240104,102300,119176600800,125100,125200,125200,125000,802
|
|
20240104,102200,119076287300,125100,125200,125200,125000,862
|
|
20240104,102100,118968453600,125200,125400,125400,125200,1162
|
|
20240104,102000,118822832300,125400,124800,125400,124700,4326
|
|
20240104,101900,118281776400,124800,124800,124900,124700,1456
|
|
20240104,101800,118100061200,124700,124300,124900,124300,3085
|
|
20240104,101700,117716062500,124300,124600,124900,124100,7487
|
|
20240104,101600,116785089000,124700,124600,124800,124500,2914
|
|
20240104,101500,116422054600,124700,125100,125100,124300,3927
|
|
20240104,101400,115932538000,125100,125200,125300,125000,2608
|
|
20240104,101300,115606365600,125200,125400,125400,125100,2273
|
|
20240104,101200,115321746300,125300,125200,125400,125100,1021
|
|
20240104,101100,115193784500,125400,125400,125400,125000,2149
|
|
20240104,101000,114924877600,125400,125500,125600,125300,2053
|
|
20240104,100900,114667334000,125500,125700,125800,125400,2106
|
|
20240104,100800,114402784900,125800,125900,125900,125500,3429
|
|
20240104,100700,113971633900,125900,125700,125900,125700,6504
|
|
20240104,100600,113153149000,125700,125200,125700,125200,3025
|
|
20240104,100500,112773282500,125500,125200,125500,125000,3365
|
|
20240104,100400,112352152400,125200,125300,125400,125200,1617
|
|
20240104,100300,112149539700,125400,125500,125600,125300,2616
|
|
20240104,100200,111821460700,125600,125100,125800,125000,7663
|
|
20240104,100100,110859677200,125100,124300,125200,124300,5748
|
|
20240104,100000,110141964900,124300,124500,124700,124000,4505
|
|
20240104,095900,109581991000,124500,124200,124500,124200,2535
|
|
20240104,095800,109266772300,124300,124200,124300,123900,6204
|
|
20240104,095700,108496865000,124200,124400,124500,124200,1962
|
|
20240104,095600,108253028900,124400,124500,124600,124200,3004
|
|
20240104,095500,107879495500,124300,124400,124600,124300,2916
|
|
20240104,095400,107516528100,124400,124800,124800,124400,1209
|
|
20240104,095300,107365974600,124500,124700,124900,124400,3261
|
|
20240104,095200,106959311300,124600,124500,124800,124200,5035
|
|
20240104,095100,106332325300,124400,125100,125200,124400,6037
|
|
20240104,095000,105579297500,125100,125300,125300,125000,3500
|
|
20240104,094900,105141492600,125200,125500,125600,125200,1738
|
|
20240104,094800,104923515500,125500,125600,125700,125400,2580
|
|
20240104,094700,104599698000,125500,125300,125600,125000,3912
|
|
20240104,094600,104109693400,125300,125700,125800,125300,4240
|
|
20240104,094500,103577249200,125700,125900,126000,125700,7119
|
|
20240104,094400,102681423900,125900,125700,126200,125600,19058
|
|
20240104,094300,100280246700,125700,125300,125700,125300,4907
|
|
20240104,094200,99664433600,125500,125400,125900,125200,27969
|
|
20240104,094100,96150923800,125400,125000,125400,124900,10832
|
|
20240104,094000,94795629000,125000,125000,125000,124800,4563
|
|
20240104,093900,94225563100,125000,124700,125000,124600,5239
|
|
20240104,093800,93572218600,124700,124600,124800,124500,4634
|
|
20240104,093700,92994539400,124600,125000,125000,124400,7496
|
|
20240104,093600,92059369900,125000,124500,125400,124500,28706
|
|
20240104,093500,88471867700,124500,123800,124500,123800,13442
|
|
20240104,093400,86803334300,123800,123400,123800,123200,20655
|
|
20240104,093300,84252001200,123400,123800,123800,123400,13417
|
|
20240104,093200,82594318500,123700,123800,123900,123700,6993
|
|
20240104,093100,81728754000,123700,123700,124000,123300,26308
|
|
20240104,093000,78477926200,123600,124000,124100,123600,23783
|
|
20240104,092900,75533111100,124000,124400,124400,124000,17333
|
|
20240104,092800,73381075800,124400,124800,124900,124400,6691
|
|
20240104,092700,72547629200,124800,124600,124900,124500,7336
|
|
20240104,092600,71632551200,124700,124800,124900,124500,4322
|
|
20240104,092500,71093516600,124800,124200,124900,124100,14205
|
|
20240104,092400,69328366900,124200,124600,124700,124200,15873
|
|
20240104,092300,67354231100,124600,124900,125000,124500,9040
|
|
20240104,092200,66227727800,124900,124600,125000,124400,16452
|
|
20240104,092100,64177115700,124600,125100,125300,124500,12102
|
|
20240104,092000,62666977800,125000,125000,125200,124700,8345
|
|
20240104,091900,61624923600,125000,125400,125500,124200,29212
|
|
20240104,091800,57981379100,125300,125700,125700,125300,4223
|
|
20240104,091700,57451285300,125600,126000,126000,125400,15252
|
|
20240104,091600,55532137900,126000,125000,126000,124900,10584
|
|
20240104,091500,54203274200,124900,125200,125400,124800,25794
|
|
20240104,091400,50977830200,125200,125600,125900,125200,20566
|
|
20240104,091300,48396308400,125600,125200,125800,124400,53116
|
|
20240104,091200,41757203200,125100,125900,126000,125100,33395
|
|
20240104,091100,37569561200,125900,127500,127600,125700,46811
|
|
20240104,091000,31647812300,127500,127800,128000,127400,8353
|
|
20240104,090900,30581963300,127800,127700,128200,127600,8564
|
|
20240104,090800,29486252700,127700,126800,127700,126700,11969
|
|
20240104,090700,27962787900,126700,127200,127400,126700,20311
|
|
20240104,090600,25383215900,127200,128100,128200,127000,22900
|
|
20240104,090500,22465111400,128100,128800,128900,128000,12927
|
|
20240104,090400,20804717400,128700,128600,129300,128400,23549
|
|
20240104,090300,17768245700,128700,127200,128800,127000,19162
|
|
20240104,090200,15314899300,127000,127600,127900,126700,41120
|
|
20240104,090100,10089693300,127600,128900,129200,127500,44313
|
|
20240104,090000,4400236800,128900,128400,129000,128300,33451
|