651 lines
38 KiB
CSV
651 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,194800,131553619100,112100,112100,112100,112100,20299
|
|
20240108,194700,131553619100,112100,112100,112100,112100,0
|
|
20240108,194600,131553619100,112100,112100,112100,112100,0
|
|
20240108,194500,131553619100,112100,112100,112100,112100,0
|
|
20240108,194400,131553619100,112100,112100,112100,112100,0
|
|
20240108,194300,131553619100,112100,112100,112100,112100,0
|
|
20240108,194200,131553619100,112100,112100,112100,112100,0
|
|
20240108,194100,131553619100,112100,112100,112100,112100,0
|
|
20240108,194000,131553619100,112100,112100,112100,112100,0
|
|
20240108,193900,131553619100,112100,112100,112100,112100,0
|
|
20240108,193800,131553619100,112100,112100,112100,112100,0
|
|
20240108,193700,131553619100,112100,112100,112100,112100,0
|
|
20240108,193600,131553619100,112100,112100,112100,112100,0
|
|
20240108,193500,131553619100,112100,112100,112100,112100,0
|
|
20240108,193400,131553619100,112100,112100,112100,112100,0
|
|
20240108,193300,131553619100,112100,112100,112100,112100,0
|
|
20240108,193200,131553619100,112100,112100,112100,112100,0
|
|
20240108,193100,131553619100,112100,112100,112100,112100,0
|
|
20240108,193000,131553619100,112100,112100,112100,112100,0
|
|
20240108,192900,131553619100,112100,112100,112100,112100,0
|
|
20240108,192800,131553619100,112100,112100,112100,112100,0
|
|
20240108,192700,131553619100,112100,112100,112100,112100,0
|
|
20240108,192600,131553619100,112100,112100,112100,112100,0
|
|
20240108,192500,131553619100,112100,112100,112100,112100,0
|
|
20240108,192400,131553619100,112100,112100,112100,112100,0
|
|
20240108,192300,131553619100,112100,112100,112100,112100,0
|
|
20240108,192200,131553619100,112100,112100,112100,112100,0
|
|
20240108,192100,131553619100,112100,112100,112100,112100,0
|
|
20240108,192000,131553619100,112100,112100,112100,112100,0
|
|
20240108,191900,131553619100,112100,112100,112100,112100,0
|
|
20240108,191800,131553619100,112100,112100,112100,112100,20299
|
|
20240108,191700,131553619100,112100,112100,112100,112100,0
|
|
20240108,191600,131553619100,112100,112100,112100,112100,0
|
|
20240108,191500,131553619100,112100,112100,112100,112100,0
|
|
20240108,191400,131553619100,112100,112100,112100,112100,0
|
|
20240108,191300,131553619100,112100,112100,112100,112100,0
|
|
20240108,191200,131553619100,112100,112100,112100,112100,0
|
|
20240108,191100,131553619100,112100,112100,112100,112100,0
|
|
20240108,191000,131553619100,112100,112100,112100,112100,0
|
|
20240108,190900,131553619100,112100,112100,112100,112100,0
|
|
20240108,190800,131553619100,112100,112100,112100,112100,0
|
|
20240108,190700,131553619100,112100,112100,112100,112100,0
|
|
20240108,190600,131553619100,112100,112100,112100,112100,0
|
|
20240108,190500,131553619100,112100,112100,112100,112100,0
|
|
20240108,190400,131553619100,112100,112100,112100,112100,0
|
|
20240108,190300,131553619100,112100,112100,112100,112100,0
|
|
20240108,190200,131553619100,112100,112100,112100,112100,0
|
|
20240108,190100,131553619100,112100,112100,112100,112100,0
|
|
20240108,190000,131553619100,112100,112100,112100,112100,0
|
|
20240108,185900,131553619100,112100,112100,112100,112100,0
|
|
20240108,185800,131553619100,112100,112100,112100,112100,0
|
|
20240108,185700,131553619100,112100,112100,112100,112100,0
|
|
20240108,185600,131553619100,112100,112100,112100,112100,0
|
|
20240108,185500,131553619100,112100,112100,112100,112100,0
|
|
20240108,185400,131553619100,112100,112100,112100,112100,0
|
|
20240108,185300,131553619100,112100,112100,112100,112100,0
|
|
20240108,185200,131553619100,112100,112100,112100,112100,0
|
|
20240108,185100,131553619100,112100,112100,112100,112100,0
|
|
20240108,185000,131553619100,112100,112100,112100,112100,0
|
|
20240108,184900,131553619100,112100,112100,112100,112100,0
|
|
20240108,184800,131553619100,112100,112100,112100,112100,20299
|
|
20240108,184700,131553619100,112100,112100,112100,112100,0
|
|
20240108,184600,131553619100,112100,112100,112100,112100,0
|
|
20240108,184500,131553619100,112100,112100,112100,112100,0
|
|
20240108,184400,131553619100,112100,112100,112100,112100,0
|
|
20240108,184300,131553619100,112100,112100,112100,112100,0
|
|
20240108,184200,131553619100,112100,112100,112100,112100,0
|
|
20240108,184100,131553619100,112100,112100,112100,112100,0
|
|
20240108,184000,131553619100,112100,112100,112100,112100,0
|
|
20240108,183900,131553619100,112100,112100,112100,112100,0
|
|
20240108,183800,131553619100,112100,112100,112100,112100,0
|
|
20240108,183700,131553619100,112100,112100,112100,112100,0
|
|
20240108,183600,131553619100,112100,112100,112100,112100,0
|
|
20240108,183500,131553619100,112100,112100,112100,112100,0
|
|
20240108,183400,131553619100,112100,112100,112100,112100,0
|
|
20240108,183300,131553619100,112100,112100,112100,112100,0
|
|
20240108,183200,131553619100,112100,112100,112100,112100,0
|
|
20240108,183100,131553619100,112100,112100,112100,112100,0
|
|
20240108,183000,131553619100,112100,112100,112100,112100,0
|
|
20240108,182900,131553619100,112100,112100,112100,112100,0
|
|
20240108,182800,131553619100,112100,112100,112100,112100,0
|
|
20240108,182700,131553619100,112100,112100,112100,112100,0
|
|
20240108,182600,131553619100,112100,112100,112100,112100,0
|
|
20240108,182500,131553619100,112100,112100,112100,112100,0
|
|
20240108,182400,131553619100,112100,112100,112100,112100,0
|
|
20240108,182300,131553619100,112100,112100,112100,112100,0
|
|
20240108,182200,131553619100,112100,112100,112100,112100,0
|
|
20240108,182100,131553619100,112100,112100,112100,112100,0
|
|
20240108,182000,131553619100,112100,112100,112100,112100,0
|
|
20240108,181900,131553619100,112100,112100,112100,112100,0
|
|
20240108,181800,131553619100,112100,112100,112100,112100,20299
|
|
20240108,181700,131553619100,112100,112100,112100,112100,0
|
|
20240108,181600,131553619100,112100,112100,112100,112100,0
|
|
20240108,181500,131553619100,112100,112100,112100,112100,0
|
|
20240108,181400,131553619100,112100,112100,112100,112100,0
|
|
20240108,181300,131553619100,112100,112100,112100,112100,0
|
|
20240108,181200,131553619100,112100,112100,112100,112100,0
|
|
20240108,181100,131553619100,112100,112100,112100,112100,0
|
|
20240108,181000,131553619100,112100,112100,112100,112100,0
|
|
20240108,180900,131553619100,112100,112100,112100,112100,0
|
|
20240108,180800,131553619100,112100,112100,112100,112100,0
|
|
20240108,180700,131553619100,112100,112100,112100,112100,0
|
|
20240108,180600,131553619100,112100,112100,112100,112100,0
|
|
20240108,180500,131553619100,112100,112100,112100,112100,0
|
|
20240108,180400,131553619100,112100,112100,112100,112100,0
|
|
20240108,180300,131553619100,112100,112100,112100,112100,0
|
|
20240108,180200,131553619100,112100,112100,112100,112100,0
|
|
20240108,180100,131553619100,112100,112100,112100,112100,0
|
|
20240108,180000,131553619100,112100,112100,112100,112100,0
|
|
20240108,175900,131553619100,112100,112100,112100,112100,0
|
|
20240108,175800,131553619100,112100,112100,112100,112100,0
|
|
20240108,175700,131553619100,112100,112100,112100,112100,0
|
|
20240108,175600,131553619100,112100,112100,112100,112100,0
|
|
20240108,175500,131553619100,112100,112100,112100,112100,0
|
|
20240108,175400,131553619100,112100,112100,112100,112100,0
|
|
20240108,175300,131553619100,112100,112100,112100,112100,0
|
|
20240108,175200,131553619100,112100,112100,112100,112100,0
|
|
20240108,175100,131553619100,112100,112100,112100,112100,0
|
|
20240108,175000,131553619100,112100,112100,112100,112100,0
|
|
20240108,174900,131553619100,112100,112100,112100,112100,0
|
|
20240108,174800,131553619100,112100,112100,112100,112100,20299
|
|
20240108,174700,131553619100,112100,112100,112100,112100,0
|
|
20240108,174600,131553619100,112100,112100,112100,112100,0
|
|
20240108,174500,131553619100,112100,112100,112100,112100,0
|
|
20240108,174400,131553619100,112100,112100,112100,112100,0
|
|
20240108,174300,131553619100,112100,112100,112100,112100,0
|
|
20240108,174200,131553619100,112100,112100,112100,112100,0
|
|
20240108,174100,131553619100,112100,112100,112100,112100,0
|
|
20240108,174000,131553619100,112100,112100,112100,112100,0
|
|
20240108,173900,131553619100,112100,112100,112100,112100,0
|
|
20240108,173800,131553619100,112100,112100,112100,112100,0
|
|
20240108,173700,131553619100,112100,112100,112100,112100,0
|
|
20240108,173600,131553619100,112100,112100,112100,112100,0
|
|
20240108,173500,131553619100,112100,112100,112100,112100,0
|
|
20240108,173400,131553619100,112100,112100,112100,112100,0
|
|
20240108,173300,131553619100,112100,112100,112100,112100,0
|
|
20240108,173200,131553619100,112100,112100,112100,112100,0
|
|
20240108,173100,131553619100,112100,112100,112100,112100,0
|
|
20240108,173000,131553619100,112100,112100,112100,112100,0
|
|
20240108,172900,131553619100,112100,112100,112100,112100,0
|
|
20240108,172800,131553619100,112100,112100,112100,112100,0
|
|
20240108,172700,131553619100,112100,112100,112100,112100,0
|
|
20240108,172600,131553619100,112100,112100,112100,112100,0
|
|
20240108,172500,131553619100,112100,112100,112100,112100,0
|
|
20240108,172400,131553619100,112100,112100,112100,112100,0
|
|
20240108,172300,131553619100,112100,112100,112100,112100,0
|
|
20240108,172200,131553619100,112100,112100,112100,112100,0
|
|
20240108,172100,131553619100,112100,112100,112100,112100,0
|
|
20240108,172000,131553619100,112100,112100,112100,112100,0
|
|
20240108,171900,131553619100,112100,112100,112100,112100,0
|
|
20240108,171800,131553619100,112100,112100,112100,112100,20299
|
|
20240108,171700,131553619100,112100,112100,112100,112100,0
|
|
20240108,171600,131553619100,112100,112100,112100,112100,0
|
|
20240108,171500,131553619100,112100,112100,112100,112100,0
|
|
20240108,171400,131553619100,112100,112100,112100,112100,0
|
|
20240108,171300,131553619100,112100,112100,112100,112100,0
|
|
20240108,171200,131553619100,112100,112100,112100,112100,0
|
|
20240108,171100,131553619100,112100,112100,112100,112100,0
|
|
20240108,171000,131553619100,112100,112100,112100,112100,0
|
|
20240108,170900,131553619100,112100,112100,112100,112100,0
|
|
20240108,170800,131553619100,112100,112100,112100,112100,0
|
|
20240108,170700,131553619100,112100,112100,112100,112100,0
|
|
20240108,170600,131553619100,112100,112100,112100,112100,0
|
|
20240108,170500,131553619100,112100,112100,112100,112100,0
|
|
20240108,170400,131553619100,112100,112100,112100,112100,0
|
|
20240108,170300,131553619100,112100,112100,112100,112100,0
|
|
20240108,170200,131553619100,112100,112100,112100,112100,0
|
|
20240108,170100,131553619100,112100,112100,112100,112100,0
|
|
20240108,170000,131553619100,112100,112100,112100,112100,0
|
|
20240108,165900,131553619100,112100,112100,112100,112100,0
|
|
20240108,165800,131553619100,112100,112100,112100,112100,0
|
|
20240108,165700,131553619100,112100,112100,112100,112100,0
|
|
20240108,165600,131553619100,112100,112100,112100,112100,0
|
|
20240108,165500,131553619100,112100,112100,112100,112100,0
|
|
20240108,165400,131553619100,112100,112100,112100,112100,0
|
|
20240108,165300,131553619100,112100,112100,112100,112100,0
|
|
20240108,165200,131553619100,112100,112100,112100,112100,0
|
|
20240108,165100,131553619100,112100,112100,112100,112100,0
|
|
20240108,165000,131553619100,112100,112100,112100,112100,0
|
|
20240108,164900,131553619100,112100,112100,112100,112100,0
|
|
20240108,164800,131553619100,112100,112100,112100,112100,20299
|
|
20240108,164700,131553619100,112100,112100,112100,112100,0
|
|
20240108,164600,131553619100,112100,112100,112100,112100,0
|
|
20240108,164500,131553619100,112100,112100,112100,112100,0
|
|
20240108,164400,131553619100,112100,112100,112100,112100,0
|
|
20240108,164300,131553619100,112100,112100,112100,112100,0
|
|
20240108,164200,131553619100,112100,112100,112100,112100,0
|
|
20240108,164100,131553619100,112100,112100,112100,112100,0
|
|
20240108,164000,131553619100,112100,112100,112100,112100,0
|
|
20240108,163900,131553619100,112100,112100,112100,112100,0
|
|
20240108,163800,131553619100,112100,112100,112100,112100,0
|
|
20240108,163700,131553619100,112100,112100,112100,112100,0
|
|
20240108,163600,131553619100,112100,112100,112100,112100,0
|
|
20240108,163500,131553619100,112100,112100,112100,112100,0
|
|
20240108,163400,131553619100,112100,112100,112100,112100,0
|
|
20240108,163300,131553619100,112100,112100,112100,112100,0
|
|
20240108,163200,131553619100,112100,112100,112100,112100,0
|
|
20240108,163100,131553619100,112100,112100,112100,112100,0
|
|
20240108,163000,131553619100,112100,112100,112100,112100,0
|
|
20240108,162900,131553619100,112100,112100,112100,112100,0
|
|
20240108,162800,131553619100,112100,112100,112100,112100,0
|
|
20240108,162700,131553619100,112100,112100,112100,112100,0
|
|
20240108,162600,131553619100,112100,112100,112100,112100,0
|
|
20240108,162500,131553619100,112100,112100,112100,112100,0
|
|
20240108,162400,131553619100,112100,112100,112100,112100,0
|
|
20240108,162300,131553619100,112100,112100,112100,112100,0
|
|
20240108,162200,131553619100,112100,112100,112100,112100,0
|
|
20240108,162100,131553619100,112100,112100,112100,112100,0
|
|
20240108,162000,131553619100,112100,112100,112100,112100,0
|
|
20240108,161900,131553619100,112100,112100,112100,112100,0
|
|
20240108,161800,131553619100,112100,112100,112100,112100,20299
|
|
20240108,161700,131553619100,112100,112100,112100,112100,0
|
|
20240108,161600,131553619100,112100,112100,112100,112100,0
|
|
20240108,161500,131553619100,112100,112100,112100,112100,0
|
|
20240108,161400,131553619100,112100,112100,112100,112100,0
|
|
20240108,161300,131553619100,112100,112100,112100,112100,0
|
|
20240108,161200,131553619100,112100,112100,112100,112100,0
|
|
20240108,161100,131553619100,112100,112100,112100,112100,0
|
|
20240108,161000,131553619100,112100,112100,112100,112100,0
|
|
20240108,160900,131553619100,112100,112100,112100,112100,0
|
|
20240108,160800,131553619100,112100,112100,112100,112100,0
|
|
20240108,160700,131553619100,112100,112100,112100,112100,0
|
|
20240108,160600,131553619100,112100,112100,112100,112100,0
|
|
20240108,160500,131553619100,112100,112100,112100,112100,0
|
|
20240108,160400,131553619100,112100,112100,112100,112100,0
|
|
20240108,160300,131553619100,112100,112100,112100,112100,0
|
|
20240108,160200,131553619100,112100,112100,112100,112100,0
|
|
20240108,160100,131553619100,112100,112100,112100,112100,0
|
|
20240108,160000,131553619100,112100,112100,112100,112100,0
|
|
20240108,155900,131553619100,112100,112100,112100,112100,0
|
|
20240108,155800,131553619100,112100,112100,112100,112100,0
|
|
20240108,155700,131553619100,112100,112100,112100,112100,0
|
|
20240108,155600,131553619100,112100,112100,112100,112100,0
|
|
20240108,155500,131553619100,112100,112100,112100,112100,0
|
|
20240108,155400,131553619100,112100,112100,112100,112100,0
|
|
20240108,155300,131553619100,112100,112100,112100,112100,0
|
|
20240108,155200,131553619100,112100,112100,112100,112100,0
|
|
20240108,155100,131553619100,112100,112100,112100,112100,0
|
|
20240108,155000,131553619100,112100,112100,112100,112100,0
|
|
20240108,154900,131553619100,112100,112100,112100,112100,0
|
|
20240108,154800,131553619100,112100,112100,112100,112100,20299
|
|
20240108,154700,131553619100,112100,112100,112100,112100,0
|
|
20240108,154600,131553619100,112100,112100,112100,112100,0
|
|
20240108,154500,131553619100,112100,112100,112100,112100,0
|
|
20240108,154400,131553619100,112100,112100,112100,112100,0
|
|
20240108,154300,131553619100,112100,112100,112100,112100,0
|
|
20240108,154200,131553619100,112100,112100,112100,112100,0
|
|
20240108,154100,131553619100,112100,112100,112100,112100,0
|
|
20240108,154000,131553619100,112100,112100,112100,112100,0
|
|
20240108,153900,131553619100,112100,112100,112100,112100,0
|
|
20240108,153800,131553619100,112100,112100,112100,112100,0
|
|
20240108,153700,131553619100,112100,112100,112100,112100,0
|
|
20240108,153600,131553619100,112100,112100,112100,112100,0
|
|
20240108,153500,131553619100,112100,112100,112100,112100,0
|
|
20240108,153400,131553619100,112100,112100,112100,112100,0
|
|
20240108,153300,131553619100,112100,112100,112100,112100,0
|
|
20240108,153200,131553619100,112100,112100,112100,112100,0
|
|
20240108,153100,131553619100,112100,112100,112100,112100,0
|
|
20240108,153000,131553619100,112100,112100,112100,112100,20299
|
|
20240108,152900,129278101200,112400,112400,112400,112400,0
|
|
20240108,152800,129278101200,112400,112400,112400,112400,0
|
|
20240108,152700,129278101200,112400,112400,112400,112400,0
|
|
20240108,152600,129278101200,112400,112400,112400,112400,0
|
|
20240108,152500,129278101200,112400,112400,112400,112400,0
|
|
20240108,152400,129278101200,112400,112400,112400,112400,0
|
|
20240108,152300,129278101200,112400,112400,112400,112400,0
|
|
20240108,152200,129278101200,112400,112400,112400,112400,0
|
|
20240108,152100,129278101200,112400,112400,112400,112400,0
|
|
20240108,152000,129278101200,112400,112400,112400,112400,0
|
|
20240108,151900,129278101200,112400,112200,112500,112200,5080
|
|
20240108,151800,128707299000,112200,112300,112400,112200,1594
|
|
20240108,151700,128528334100,112400,112400,112500,112300,2392
|
|
20240108,151600,128259506200,112500,112600,112700,112400,3986
|
|
20240108,151500,127810873700,112600,112500,112600,112500,1772
|
|
20240108,151400,127611421300,112600,112700,112700,112500,1809
|
|
20240108,151300,127407645800,112700,112500,112700,112500,2691
|
|
20240108,151200,127104683700,112500,112700,112700,112500,1731
|
|
20240108,151100,126909843400,112700,112600,112700,112500,1579
|
|
20240108,151000,126732056000,112700,112600,112700,112500,1945
|
|
20240108,150900,126513019100,112600,112500,112600,112400,2352
|
|
20240108,150800,126248430500,112500,112200,112500,112200,2616
|
|
20240108,150700,125954620100,112200,112200,112200,112100,1161
|
|
20240108,150600,125824414500,112100,112200,112300,112100,2143
|
|
20240108,150500,125584041100,112200,112100,112300,112000,2718
|
|
20240108,150400,125279247300,112100,112300,112300,112100,1347
|
|
20240108,150300,125128100100,112300,112200,112400,112200,1718
|
|
20240108,150200,124935205200,112300,112300,112400,112100,1166
|
|
20240108,150100,124804309200,112200,112300,112400,112100,2983
|
|
20240108,150000,124469614900,112300,112400,112400,112200,680
|
|
20240108,145900,124393208200,112300,112500,112600,112300,1096
|
|
20240108,145800,124269932200,112500,112500,112700,112400,865
|
|
20240108,145700,124172558400,112400,112600,112600,112400,2325
|
|
20240108,145600,123910984700,112600,112600,112700,112400,1197
|
|
20240108,145500,123776272800,112600,112500,112600,112500,967
|
|
20240108,145400,123667447100,112600,112600,112700,112500,1859
|
|
20240108,145300,123458064400,112600,112900,112900,112600,3144
|
|
20240108,145200,123103615700,112800,112900,113000,112800,1917
|
|
20240108,145100,122887195900,112900,113000,113100,112900,1818
|
|
20240108,145000,122681807900,113100,112900,113200,112800,9002
|
|
20240108,144900,121664283200,112900,112900,113000,112700,3567
|
|
20240108,144800,121261675400,112800,112500,112900,112500,4654
|
|
20240108,144700,120737186600,112600,112500,112600,112400,1864
|
|
20240108,144600,120527512400,112500,112600,112600,112400,2795
|
|
20240108,144500,120213085400,112600,112400,112600,112300,2841
|
|
20240108,144400,119893498800,112400,112200,112400,112200,1487
|
|
20240108,144300,119726522400,112200,112100,112200,112000,2070
|
|
20240108,144200,119494438100,112200,112200,112300,112100,1201
|
|
20240108,144100,119359719900,112200,112400,112500,112200,3784
|
|
20240108,144000,118934723000,112400,112200,112600,112100,5556
|
|
20240108,143900,118310774200,112100,111800,112200,111800,3727
|
|
20240108,143800,117893388100,111800,111700,111900,111600,2017
|
|
20240108,143700,117667927800,111700,111500,111800,111500,2233
|
|
20240108,143600,117418634400,111500,111200,111600,111200,1265
|
|
20240108,143500,117277688300,111200,111100,111200,111000,1145
|
|
20240108,143400,117150448400,111100,111000,111200,111000,891
|
|
20240108,143300,117051475000,111100,111100,111100,111000,315
|
|
20240108,143200,117016499100,111100,111000,111200,111000,1518
|
|
20240108,143100,116847953700,111100,111100,111200,111000,1903
|
|
20240108,143000,116636618600,111100,111000,111200,111000,1957
|
|
20240108,142900,116419195200,111000,111100,111200,111000,3748
|
|
20240108,142800,116002811400,111200,111200,111200,111100,410
|
|
20240108,142700,115957249300,111200,111100,111300,111100,747
|
|
20240108,142600,115874214100,111100,111200,111200,111100,401
|
|
20240108,142500,115829641000,111200,111200,111300,111200,738
|
|
20240108,142400,115747567600,111200,111300,111300,111200,995
|
|
20240108,142300,115636913200,111300,111200,111400,111200,746
|
|
20240108,142200,115553928900,111200,111300,111300,111200,624
|
|
20240108,142100,115484526300,111300,111300,111300,111200,1366
|
|
20240108,142000,115332609500,111300,111100,111300,111100,333
|
|
20240108,141900,115295563500,111300,111200,111300,111100,1791
|
|
20240108,141800,115096485500,111200,111200,111200,111100,985
|
|
20240108,141700,114986963100,111200,111200,111200,111100,1881
|
|
20240108,141600,114777915300,111200,111100,111300,111100,583
|
|
20240108,141500,114713104600,111200,111300,111400,111100,4400
|
|
20240108,141400,114223751300,111300,111400,111500,111300,551
|
|
20240108,141300,114162417300,111500,111500,111600,111300,2202
|
|
20240108,141200,113917067700,111600,111500,111600,111500,533
|
|
20240108,141100,113857599000,111500,111600,111600,111500,627
|
|
20240108,141000,113787628300,111700,111500,111700,111500,875
|
|
20240108,140900,113689988300,111500,111500,111600,111500,246
|
|
20240108,140800,113662545000,111500,111500,111600,111500,627
|
|
20240108,140700,113592622000,111500,111500,111600,111500,951
|
|
20240108,140600,113486498100,111500,111500,111600,111500,215
|
|
20240108,140500,113462517800,111600,111500,111600,111500,886
|
|
20240108,140400,113363656300,111500,111400,111600,111400,1304
|
|
20240108,140300,113218213900,111400,111500,111500,111400,386
|
|
20240108,140200,113175194200,111500,111500,111600,111400,615
|
|
20240108,140100,113106609300,111600,111600,111600,111500,662
|
|
20240108,140000,113032755700,111600,111600,111800,111400,2535
|
|
20240108,135900,112749822400,111700,111600,111700,111500,1085
|
|
20240108,135800,112628729300,111600,111400,111600,111400,630
|
|
20240108,135700,112558484900,111400,111300,111400,111300,1199
|
|
20240108,135600,112424941000,111400,111300,111400,111300,998
|
|
20240108,135500,112313800200,111300,111300,111400,111300,326
|
|
20240108,135400,112277514100,111400,111300,111400,111300,421
|
|
20240108,135300,112230634300,111300,111300,111400,111300,760
|
|
20240108,135200,112146039000,111300,111300,111400,111300,666
|
|
20240108,135100,112071852900,111400,111100,111400,111100,1349
|
|
20240108,135000,111921775800,111100,111200,111300,111100,3805
|
|
20240108,134900,111498653800,111300,111300,111400,111200,909
|
|
20240108,134800,111397499000,111300,111300,111400,111300,455
|
|
20240108,134700,111346853900,111300,111400,111400,111300,307
|
|
20240108,134600,111312679200,111300,111300,111400,111300,636
|
|
20240108,134500,111241885000,111300,111300,111400,111300,834
|
|
20240108,134400,111149055100,111300,111300,111500,111300,980
|
|
20240108,134300,111039920800,111300,111300,111400,111200,2324
|
|
20240108,134200,110781228700,111600,111600,111700,111300,3550
|
|
20240108,134100,110385485500,111600,111500,111600,111500,1884
|
|
20240108,134000,110175270600,111600,111500,111600,111500,380
|
|
20240108,133900,110132880700,111500,111600,111600,111500,832
|
|
20240108,133800,110040062800,111500,111500,111700,111400,1027
|
|
20240108,133700,109925500900,111500,112000,112000,111400,1573
|
|
20240108,133600,109749910800,111800,111700,112000,111600,3166
|
|
20240108,133500,109395719800,111500,111500,111600,111400,460
|
|
20240108,133400,109344407700,111500,111200,111600,111100,7254
|
|
20240108,133300,108536927500,111200,111100,111200,111100,1510
|
|
20240108,133200,108369105700,111100,111200,111300,111100,1221
|
|
20240108,133100,108233345800,111200,111300,111300,111200,644
|
|
20240108,133000,108161694300,111300,111200,111300,111100,1675
|
|
20240108,132900,107975462300,111300,111200,111300,111100,1310
|
|
20240108,132800,107829817300,111300,111400,111400,111200,2462
|
|
20240108,132700,107555995000,111400,111300,111400,111200,1544
|
|
20240108,132600,107384151500,111400,111300,111400,111200,1007
|
|
20240108,132500,107272062500,111300,111200,111300,111200,1453
|
|
20240108,132400,107110367800,111300,111300,111300,111200,895
|
|
20240108,132300,107010800000,111400,111200,111400,111200,1721
|
|
20240108,132200,106819316500,111200,111300,111400,111200,857
|
|
20240108,132100,106723944200,111300,111300,111400,111200,2188
|
|
20240108,132000,106480501500,111300,111300,111300,111200,1348
|
|
20240108,131900,106330565800,111200,111300,111400,111200,926
|
|
20240108,131800,106227528900,111300,111200,111400,111200,2533
|
|
20240108,131700,105945657500,111200,111400,111500,111200,4662
|
|
20240108,131600,105426716000,111400,111400,111500,111400,676
|
|
20240108,131500,105351398300,111500,111500,111500,111400,623
|
|
20240108,131400,105281956700,111500,111600,111700,111400,1212
|
|
20240108,131300,105146783400,111600,111600,111700,111500,1167
|
|
20240108,131200,105016579800,111600,111700,111700,111600,884
|
|
20240108,131100,104917888100,111700,111400,111900,111400,2730
|
|
20240108,131000,104613025100,111400,111600,111600,111400,1098
|
|
20240108,130900,104490595400,111500,111400,111600,111300,4184
|
|
20240108,130800,104024216900,111400,111500,111600,111300,5176
|
|
20240108,130700,103447372100,111500,111800,111800,111500,7340
|
|
20240108,130600,102628491300,111700,111600,111800,111600,2518
|
|
20240108,130500,102347266800,111700,111700,111800,111600,2882
|
|
20240108,130400,102025343400,111800,111700,111800,111700,880
|
|
20240108,130300,101927010500,111700,111800,111900,111700,2784
|
|
20240108,130200,101615856500,111800,111900,111900,111800,711
|
|
20240108,130100,101536306900,111900,111800,111900,111800,1776
|
|
20240108,130000,101337645500,111800,111900,112000,111800,3258
|
|
20240108,125900,100973365600,111900,111900,112000,111900,753
|
|
20240108,125800,100889101800,111900,111800,112000,111700,2885
|
|
20240108,125700,100566466900,111800,111900,112000,111700,6738
|
|
20240108,125600,99812912100,111900,112100,112200,111900,8526
|
|
20240108,125500,98857825900,112100,112200,112300,112100,1605
|
|
20240108,125400,98677771900,112300,112300,112400,112200,873
|
|
20240108,125300,98579740800,112300,112300,112300,112200,470
|
|
20240108,125200,98526971200,112300,112200,112300,112200,676
|
|
20240108,125100,98451101600,112200,112300,112300,112200,485
|
|
20240108,125000,98396636900,112300,112200,112300,112200,487
|
|
20240108,124900,98341971000,112200,112200,112200,112100,885
|
|
20240108,124800,98242726600,112200,112100,112300,112100,1576
|
|
20240108,124700,98065906500,112100,112400,112400,112100,2945
|
|
20240108,124600,97735407700,112400,112300,112400,112300,429
|
|
20240108,124500,97687219800,112300,112500,112500,112200,1504
|
|
20240108,124400,97518223400,112400,112400,112600,112400,380
|
|
20240108,124300,97475480100,112400,112300,112500,112200,2350
|
|
20240108,124200,97211420900,112300,112300,112300,112200,1570
|
|
20240108,124100,97035237500,112300,112300,112400,112200,1642
|
|
20240108,124000,96850849900,112300,112400,112400,112300,780
|
|
20240108,123900,96763249600,112300,112200,112400,112100,1279
|
|
20240108,123800,96619685300,112100,112300,112300,112100,3411
|
|
20240108,123700,96237185300,112300,112400,112400,112200,1282
|
|
20240108,123600,96093233800,112300,112400,112400,112300,126
|
|
20240108,123500,96079074900,112400,112300,112400,112100,4802
|
|
20240108,123400,95540228500,112300,112400,112500,112300,1719
|
|
20240108,123300,95347155400,112400,112700,112700,112400,3440
|
|
20240108,123200,94960252800,112700,112700,112700,112700,973
|
|
20240108,123100,94850595700,112700,112800,112800,112700,177
|
|
20240108,123000,94830633800,112700,112900,112900,112700,1939
|
|
20240108,122900,94611994100,112900,112900,112900,112800,946
|
|
20240108,122800,94505266600,112800,112800,112900,112700,1044
|
|
20240108,122700,94387505400,112700,112700,112800,112600,929
|
|
20240108,122600,94282801700,112700,112700,112700,112600,214
|
|
20240108,122500,94258695900,112700,112600,112700,112600,210
|
|
20240108,122400,94235031700,112600,112700,112700,112600,409
|
|
20240108,122300,94188949900,112600,112500,112700,112500,453
|
|
20240108,122200,94137929800,112600,112600,112600,112500,137
|
|
20240108,122100,94122506800,112500,112500,112700,112400,955
|
|
20240108,122000,94015046200,112500,112400,112500,112300,371
|
|
20240108,121900,93973345400,112400,112500,112600,112400,878
|
|
20240108,121800,93874619100,112500,112400,112600,112400,120
|
|
20240108,121700,93861121100,112400,112300,112600,112300,2594
|
|
20240108,121600,93569489600,112300,112500,112500,112200,1046
|
|
20240108,121500,93451985900,112500,112300,112500,112200,2470
|
|
20240108,121400,93174588000,112300,112400,112400,112300,1943
|
|
20240108,121300,92956351300,112300,112500,112600,112300,2356
|
|
20240108,121200,92691426900,112600,112500,112700,112500,1006
|
|
20240108,121100,92578150300,112500,112400,112600,112400,1301
|
|
20240108,121000,92431808000,112500,112600,112700,112400,1504
|
|
20240108,120900,92262619000,112500,112300,112600,112300,1639
|
|
20240108,120800,92078251800,112300,112600,112600,112200,8640
|
|
20240108,120700,91107192500,112500,113400,113400,112500,23454
|
|
20240108,120600,88460677600,113400,113400,113400,113300,527
|
|
20240108,120500,88400917600,113400,113400,113400,113300,680
|
|
20240108,120400,88323817400,113300,113300,113400,113300,786
|
|
20240108,120300,88234751600,113300,113300,113400,113300,120
|
|
20240108,120200,88221155000,113300,113200,113400,113200,798
|
|
20240108,120100,88130742900,113200,113300,113300,113200,448
|
|
20240108,120000,88079992500,113200,113100,113300,113100,1318
|
|
20240108,115900,87930807100,113200,113300,113300,113200,485
|
|
20240108,115800,87875899700,113300,113200,113300,113100,765
|
|
20240108,115700,87789313500,113200,113200,113300,113200,238
|
|
20240108,115600,87762366300,113200,113200,113200,113100,737
|
|
20240108,115500,87678975700,113200,113100,113300,113100,683
|
|
20240108,115400,87601690000,113100,113400,113400,113100,2997
|
|
20240108,115300,87262271300,113400,113500,113500,113400,921
|
|
20240108,115200,87157828700,113400,113500,113500,113400,820
|
|
20240108,115100,87064836400,113500,113600,113600,113400,851
|
|
20240108,115000,86968278700,113600,113700,113700,113500,910
|
|
20240108,114900,86864968600,113700,113600,113700,113600,391
|
|
20240108,114800,86820535500,113600,113600,113700,113500,160
|
|
20240108,114700,86802363900,113500,113500,113600,113500,289
|
|
20240108,114600,86769543900,113600,113500,113600,113400,437
|
|
20240108,114500,86719924200,113500,113500,113600,113400,672
|
|
20240108,114400,86643658600,113500,113400,113500,113400,736
|
|
20240108,114300,86560155100,113400,113500,113500,113400,272
|
|
20240108,114200,86529298900,113500,113500,113500,113400,438
|
|
20240108,114100,86479602700,113500,113300,113500,113300,661
|
|
20240108,114000,86404624100,113400,113400,113500,113300,611
|
|
20240108,113900,86335350600,113400,113300,113500,113300,587
|
|
20240108,113800,86268772400,113300,113300,113400,113300,123
|
|
20240108,113700,86254835200,113300,113200,113400,113200,302
|
|
20240108,113600,86220620600,113200,113200,113300,113200,384
|
|
20240108,113500,86177127900,113300,113200,113300,113100,622
|
|
20240108,113400,86106719800,113200,113200,113300,113100,1039
|
|
20240108,113300,85989095500,113200,113200,113200,113100,587
|
|
20240108,113200,85922690500,113200,113300,113400,113100,2513
|
|
20240108,113100,85638066800,113300,113300,113400,113300,828
|
|
20240108,113000,85544227500,113400,113300,113400,113300,569
|
|
20240108,112900,85479749800,113300,113500,113500,113300,703
|
|
20240108,112800,85400033600,113400,113500,113500,113400,813
|
|
20240108,112700,85307814500,113500,113400,113500,113400,1003
|
|
20240108,112600,85194072100,113500,113400,113500,113300,807
|
|
20240108,112500,85102566200,113400,113500,113600,113400,650
|
|
20240108,112400,85028811800,113500,113500,113600,113500,680
|
|
20240108,112300,84951627800,113500,113700,113800,113400,3192
|
|
20240108,112200,84588943900,113700,113700,113900,113700,1093
|
|
20240108,112100,84464567700,113700,113800,113900,113600,1416
|
|
20240108,112000,84303461000,113800,113900,114000,113800,1210
|
|
20240108,111900,84165652500,113800,113500,113900,113400,2280
|
|
20240108,111800,83906390600,113500,113500,113500,113300,383
|
|
20240108,111700,83862948100,113400,113300,113500,113300,302
|
|
20240108,111600,83828692200,113300,113200,113300,113100,556
|
|
20240108,111500,83765728800,113200,113200,113300,113100,1038
|
|
20240108,111400,83648212900,113200,112900,113200,112900,1879
|
|
20240108,111300,83435816200,112900,113000,113100,112900,1686
|
|
20240108,111200,83245397100,113100,113000,113100,112900,1162
|
|
20240108,111100,83114151100,112900,113200,113300,112900,5302
|
|
20240108,111000,82514721600,113200,113200,113200,113100,1531
|
|
20240108,110900,82341419000,113200,113500,113500,113100,4321
|
|
20240108,110800,81851453000,113500,113600,113700,113500,444
|
|
20240108,110700,81801011000,113700,113900,113900,113700,1574
|
|
20240108,110600,81621966800,113900,113700,113900,113700,1049
|
|
20240108,110500,81502525800,113700,113600,113700,113600,642
|
|
20240108,110400,81429555500,113600,113600,113700,113500,677
|
|
20240108,110300,81352642600,113500,113800,113800,113500,1399
|
|
20240108,110200,81193635600,113800,113800,114000,113700,4237
|
|
20240108,110100,80711235000,113800,113700,113800,113600,610
|
|
20240108,110000,80641863900,113700,113700,113800,113600,1594
|
|
20240108,105900,80460610500,113700,113500,113800,113500,1001
|
|
20240108,105800,80346862000,113500,113400,113600,113300,919
|
|
20240108,105700,80242606400,113400,113200,113400,113200,1134
|
|
20240108,105600,80114179100,113200,113200,113200,113100,891
|
|
20240108,105500,80013355700,113200,113200,113200,113000,1931
|
|
20240108,105400,79794899400,113100,113200,113200,113100,1097
|
|
20240108,105300,79670788100,113200,113300,113300,113200,566
|
|
20240108,105200,79606683700,113300,113100,113300,113100,970
|
|
20240108,105100,79496892000,113100,113100,113200,113000,675
|
|
20240108,105000,79420546600,113100,113200,113200,113000,571
|
|
20240108,104900,79355955800,113200,113000,113300,112900,963
|
|
20240108,104800,79247099200,113000,113200,113300,112900,4607
|
|
20240108,104700,78726763900,113000,113000,113300,112900,6087
|
|
20240108,104600,78038614600,113000,113100,113200,113000,1563
|
|
20240108,104500,77861946200,113100,113300,113300,113100,2230
|
|
20240108,104400,77609651700,113200,113300,113300,113200,722
|
|
20240108,104300,77527902200,113200,113300,113300,113100,1636
|
|
20240108,104200,77342727700,113200,113500,113500,113200,1463
|
|
20240108,104100,77176858800,113400,113600,113600,113400,1138
|
|
20240108,104000,77047654700,113600,113600,113700,113500,702
|
|
20240108,103900,76967906900,113600,113500,113600,113500,441
|
|
20240108,103800,76917834800,113500,113300,113500,113300,723
|
|
20240108,103700,76835838200,113300,113300,113500,113300,991
|
|
20240108,103600,76723467000,113400,113600,113600,113200,1648
|
|
20240108,103500,76536715700,113600,113400,113700,113400,1699
|
|
20240108,103400,76343840500,113400,113400,113500,113300,893
|
|
20240108,103300,76242579600,113400,113200,113500,113200,1867
|
|
20240108,103200,76030993800,113000,113400,113400,113000,3388
|
|
20240108,103100,75647560000,113300,113200,113400,113100,1593
|
|
20240108,103000,75467244300,113200,113000,113200,113000,1588
|
|
20240108,102900,75287695700,113000,113000,113100,112900,4028
|
|
20240108,102800,74832621300,113000,113300,113400,112900,3232
|
|
20240108,102700,74467144300,113400,113200,113400,113100,2648
|
|
20240108,102600,74167343000,113200,113200,113300,113100,2504
|
|
20240108,102500,73883976500,113200,112900,113200,112800,6835
|
|
20240108,102400,73112386200,112900,113400,113500,112900,14436
|
|
20240108,102300,71479618800,113500,113600,113700,113400,4116
|
|
20240108,102200,71012262200,113600,113500,113700,113400,4538
|
|
20240108,102100,70497131600,113500,113900,113900,113500,5662
|
|
20240108,102000,69853484800,114000,113800,114000,113800,961
|
|
20240108,101900,69744037500,113800,114100,114300,113800,3529
|
|
20240108,101800,69341891300,114000,114200,114300,114000,1849
|
|
20240108,101700,69130885200,114200,114700,114700,114200,1591
|
|
20240108,101600,68948707500,114700,114000,114700,114000,1446
|
|
20240108,101500,68783469900,114000,114100,114100,114000,1477
|
|
20240108,101400,68615017000,114100,113900,114100,113800,2823
|
|
20240108,101300,68293510300,113800,114200,114200,113800,9354
|
|
20240108,101200,67227366700,114300,114400,114400,114200,1221
|
|
20240108,101100,67087859800,114300,114600,114700,114300,5514
|
|
20240108,101000,66456521500,114700,114700,114900,114600,1035
|
|
20240108,100900,66337832000,114700,114900,115000,114700,9407
|
|
20240108,100800,65256962200,114900,114800,114900,114700,5375
|
|
20240108,100700,64639851700,114700,114800,114800,114700,2397
|
|
20240108,100600,64364796100,114800,114700,114800,114500,2454
|
|
20240108,100500,64083355600,114700,114300,114700,114200,2799
|
|
20240108,100400,63762965100,114300,114400,114400,114200,1468
|
|
20240108,100300,63595206200,114300,114300,114400,114200,1209
|
|
20240108,100200,63457086400,114400,114400,114400,114200,3570
|
|
20240108,100100,63049129200,114300,114200,114400,114200,1546
|
|
20240108,100000,62872416900,114300,114500,114500,114200,2148
|
|
20240108,095900,62626879400,114500,114500,114500,114300,3877
|
|
20240108,095800,62183455400,114400,114300,114600,114300,1100
|
|
20240108,095700,62057572100,114300,114300,114600,114200,5102
|
|
20240108,095600,61474061500,114300,114300,114400,114200,1675
|
|
20240108,095500,61282624800,114400,114300,114600,114200,5206
|
|
20240108,095400,60687081300,114400,114200,114400,114100,2665
|
|
20240108,095300,60382555900,114300,114300,114300,114000,4822
|
|
20240108,095200,59831849100,114400,114000,114500,114000,7216
|
|
20240108,095100,59007666900,114100,114000,114200,113900,3705
|
|
20240108,095000,58585198900,114100,114000,114300,113800,8361
|
|
20240108,094900,57631075100,114000,113500,114000,113200,11020
|
|
20240108,094800,56380243300,113400,113800,113800,113400,8996
|
|
20240108,094700,55358457900,113800,113700,113800,113500,11712
|
|
20240108,094600,54026497500,113700,114400,114400,113600,20338
|
|
20240108,094500,51707294200,114500,114400,114500,114300,4324
|
|
20240108,094400,51212596700,114500,114300,114700,114200,6439
|
|
20240108,094300,50476075600,114300,114600,114700,114200,10174
|
|
20240108,094200,49312701400,114600,115100,115200,114500,12742
|
|
20240108,094100,47850153700,115100,115200,115400,115000,4333
|
|
20240108,094000,47351556300,115200,115400,115600,115200,3689
|
|
20240108,093900,46925699900,115400,115000,115700,114900,13343
|
|
20240108,093800,45388906700,114900,114900,115400,114800,24553
|
|
20240108,093700,42564618500,114800,115500,115700,114800,18447
|
|
20240108,093600,40440445900,115400,116000,116100,115300,17231
|
|
20240108,093500,38447585700,116000,116400,116500,116000,12344
|
|
20240108,093400,37014295500,116400,117000,117000,116400,3990
|
|
20240108,093300,36549212200,117000,116600,117000,116400,4418
|
|
20240108,093200,36033349200,116800,116900,116900,116300,11215
|
|
20240108,093100,34726123100,116800,116800,117400,116600,8980
|
|
20240108,093000,33675541800,116800,116500,117000,116500,5526
|
|
20240108,092900,33029978600,116500,117800,117800,116300,18858
|
|
20240108,092800,30820331500,117800,117700,117900,117700,1901
|
|
20240108,092700,30596426000,117800,118000,118000,117600,4583
|
|
20240108,092600,30056662200,117900,118100,118500,117800,2195
|
|
20240108,092500,29797543000,118100,118500,118500,117800,4575
|
|
20240108,092400,29257432300,118400,119000,119100,118000,3525
|
|
20240108,092300,28839854200,118900,119200,119300,118900,1656
|
|
20240108,092200,28642581000,119100,119200,119300,119000,2533
|
|
20240108,092100,28340824900,119200,119100,119600,119000,2646
|
|
20240108,092000,28025181300,119000,119200,119400,118900,3284
|
|
20240108,091900,27634123800,119200,118200,119200,118200,6398
|
|
20240108,091800,26872976200,118500,118200,118500,117800,10142
|
|
20240108,091700,25676181400,118300,118100,118600,118100,6297
|
|
20240108,091600,24931126600,118100,117700,118400,117500,9333
|
|
20240108,091500,23829646000,117700,118900,118900,117700,13990
|
|
20240108,091400,22177729900,118700,119600,119600,118500,19464
|
|
20240108,091300,19857543100,119500,119900,120000,119500,9677
|
|
20240108,091200,18700014200,119900,120400,120700,119900,5253
|
|
20240108,091100,18068761500,120400,121100,121200,119800,14612
|
|
20240108,091000,16310457300,121100,122200,122200,120900,8156
|
|
20240108,090900,15321189600,122000,121500,122300,121500,2652
|
|
20240108,090800,14997818300,121500,122700,122900,121500,10722
|
|
20240108,090700,13689300000,122600,122900,123100,122400,4840
|
|
20240108,090600,13095842100,123100,122900,123500,122400,15689
|
|
20240108,090500,11163405700,123000,122900,123000,122400,4729
|
|
20240108,090400,10583055000,122800,122200,122800,122000,8687
|
|
20240108,090300,9520984200,122300,123200,123300,122100,10501
|
|
20240108,090200,8234684600,123300,122900,123800,122800,27192
|
|
20240108,090100,4879369600,122800,122200,123000,122000,17725
|
|
20240108,090000,2706790100,121900,120400,122400,120300,21058
|