661 lines
37 KiB
CSV
661 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,205800,3408563500,360000,360000,360000,360000,313
|
|
20240102,205700,3408563500,360000,360000,360000,360000,0
|
|
20240102,205600,3408563500,360000,360000,360000,360000,0
|
|
20240102,205500,3408563500,360000,360000,360000,360000,0
|
|
20240102,205400,3408563500,360000,360000,360000,360000,0
|
|
20240102,205300,3408563500,360000,360000,360000,360000,0
|
|
20240102,205200,3408563500,360000,360000,360000,360000,0
|
|
20240102,205100,3408563500,360000,360000,360000,360000,0
|
|
20240102,205000,3408563500,360000,360000,360000,360000,0
|
|
20240102,204900,3408563500,360000,360000,360000,360000,0
|
|
20240102,204800,3408563500,360000,360000,360000,360000,0
|
|
20240102,204700,3408563500,360000,360000,360000,360000,0
|
|
20240102,204600,3408563500,360000,360000,360000,360000,0
|
|
20240102,204500,3408563500,360000,360000,360000,360000,0
|
|
20240102,204400,3408563500,360000,360000,360000,360000,0
|
|
20240102,204300,3408563500,360000,360000,360000,360000,0
|
|
20240102,204200,3408563500,360000,360000,360000,360000,0
|
|
20240102,204100,3408563500,360000,360000,360000,360000,0
|
|
20240102,204000,3408563500,360000,360000,360000,360000,0
|
|
20240102,203900,3408563500,360000,360000,360000,360000,0
|
|
20240102,203800,3408563500,360000,360000,360000,360000,0
|
|
20240102,203700,3408563500,360000,360000,360000,360000,0
|
|
20240102,203600,3408563500,360000,360000,360000,360000,0
|
|
20240102,203500,3408563500,360000,360000,360000,360000,0
|
|
20240102,203400,3408563500,360000,360000,360000,360000,0
|
|
20240102,203300,3408563500,360000,360000,360000,360000,0
|
|
20240102,203200,3408563500,360000,360000,360000,360000,0
|
|
20240102,203100,3408563500,360000,360000,360000,360000,0
|
|
20240102,203000,3408563500,360000,360000,360000,360000,0
|
|
20240102,202900,3408563500,360000,360000,360000,360000,0
|
|
20240102,202800,3408563500,360000,360000,360000,360000,313
|
|
20240102,202700,3408563500,360000,360000,360000,360000,0
|
|
20240102,202600,3408563500,360000,360000,360000,360000,0
|
|
20240102,202500,3408563500,360000,360000,360000,360000,0
|
|
20240102,202400,3408563500,360000,360000,360000,360000,0
|
|
20240102,202300,3408563500,360000,360000,360000,360000,0
|
|
20240102,202200,3408563500,360000,360000,360000,360000,0
|
|
20240102,202100,3408563500,360000,360000,360000,360000,0
|
|
20240102,202000,3408563500,360000,360000,360000,360000,0
|
|
20240102,201900,3408563500,360000,360000,360000,360000,0
|
|
20240102,201800,3408563500,360000,360000,360000,360000,0
|
|
20240102,201700,3408563500,360000,360000,360000,360000,0
|
|
20240102,201600,3408563500,360000,360000,360000,360000,0
|
|
20240102,201500,3408563500,360000,360000,360000,360000,0
|
|
20240102,201400,3408563500,360000,360000,360000,360000,0
|
|
20240102,201300,3408563500,360000,360000,360000,360000,0
|
|
20240102,201200,3408563500,360000,360000,360000,360000,0
|
|
20240102,201100,3408563500,360000,360000,360000,360000,0
|
|
20240102,201000,3408563500,360000,360000,360000,360000,0
|
|
20240102,200900,3408563500,360000,360000,360000,360000,0
|
|
20240102,200800,3408563500,360000,360000,360000,360000,0
|
|
20240102,200700,3408563500,360000,360000,360000,360000,0
|
|
20240102,200600,3408563500,360000,360000,360000,360000,0
|
|
20240102,200500,3408563500,360000,360000,360000,360000,0
|
|
20240102,200400,3408563500,360000,360000,360000,360000,0
|
|
20240102,200300,3408563500,360000,360000,360000,360000,0
|
|
20240102,200200,3408563500,360000,360000,360000,360000,0
|
|
20240102,200100,3408563500,360000,360000,360000,360000,0
|
|
20240102,200000,3408563500,360000,360000,360000,360000,0
|
|
20240102,195900,3408563500,360000,360000,360000,360000,0
|
|
20240102,195800,3408563500,360000,360000,360000,360000,313
|
|
20240102,195700,3408563500,360000,360000,360000,360000,0
|
|
20240102,195600,3408563500,360000,360000,360000,360000,0
|
|
20240102,195500,3408563500,360000,360000,360000,360000,0
|
|
20240102,195400,3408563500,360000,360000,360000,360000,0
|
|
20240102,195300,3408563500,360000,360000,360000,360000,0
|
|
20240102,195200,3408563500,360000,360000,360000,360000,0
|
|
20240102,195100,3408563500,360000,360000,360000,360000,0
|
|
20240102,195000,3408563500,360000,360000,360000,360000,0
|
|
20240102,194900,3408563500,360000,360000,360000,360000,0
|
|
20240102,194800,3408563500,360000,360000,360000,360000,0
|
|
20240102,194700,3408563500,360000,360000,360000,360000,0
|
|
20240102,194600,3408563500,360000,360000,360000,360000,0
|
|
20240102,194500,3408563500,360000,360000,360000,360000,0
|
|
20240102,194400,3408563500,360000,360000,360000,360000,0
|
|
20240102,194300,3408563500,360000,360000,360000,360000,0
|
|
20240102,194200,3408563500,360000,360000,360000,360000,0
|
|
20240102,194100,3408563500,360000,360000,360000,360000,0
|
|
20240102,194000,3408563500,360000,360000,360000,360000,0
|
|
20240102,193900,3408563500,360000,360000,360000,360000,0
|
|
20240102,193800,3408563500,360000,360000,360000,360000,0
|
|
20240102,193700,3408563500,360000,360000,360000,360000,0
|
|
20240102,193600,3408563500,360000,360000,360000,360000,0
|
|
20240102,193500,3408563500,360000,360000,360000,360000,0
|
|
20240102,193400,3408563500,360000,360000,360000,360000,0
|
|
20240102,193300,3408563500,360000,360000,360000,360000,0
|
|
20240102,193200,3408563500,360000,360000,360000,360000,0
|
|
20240102,193100,3408563500,360000,360000,360000,360000,0
|
|
20240102,193000,3408563500,360000,360000,360000,360000,0
|
|
20240102,192900,3408563500,360000,360000,360000,360000,0
|
|
20240102,192800,3408563500,360000,360000,360000,360000,313
|
|
20240102,192700,3408563500,360000,360000,360000,360000,0
|
|
20240102,192600,3408563500,360000,360000,360000,360000,0
|
|
20240102,192500,3408563500,360000,360000,360000,360000,0
|
|
20240102,192400,3408563500,360000,360000,360000,360000,0
|
|
20240102,192300,3408563500,360000,360000,360000,360000,0
|
|
20240102,192200,3408563500,360000,360000,360000,360000,0
|
|
20240102,192100,3408563500,360000,360000,360000,360000,0
|
|
20240102,192000,3408563500,360000,360000,360000,360000,0
|
|
20240102,191900,3408563500,360000,360000,360000,360000,0
|
|
20240102,191800,3408563500,360000,360000,360000,360000,0
|
|
20240102,191700,3408563500,360000,360000,360000,360000,0
|
|
20240102,191600,3408563500,360000,360000,360000,360000,0
|
|
20240102,191500,3408563500,360000,360000,360000,360000,0
|
|
20240102,191400,3408563500,360000,360000,360000,360000,0
|
|
20240102,191300,3408563500,360000,360000,360000,360000,0
|
|
20240102,191200,3408563500,360000,360000,360000,360000,0
|
|
20240102,191100,3408563500,360000,360000,360000,360000,0
|
|
20240102,191000,3408563500,360000,360000,360000,360000,0
|
|
20240102,190900,3408563500,360000,360000,360000,360000,0
|
|
20240102,190800,3408563500,360000,360000,360000,360000,0
|
|
20240102,190700,3408563500,360000,360000,360000,360000,0
|
|
20240102,190600,3408563500,360000,360000,360000,360000,0
|
|
20240102,190500,3408563500,360000,360000,360000,360000,0
|
|
20240102,190400,3408563500,360000,360000,360000,360000,0
|
|
20240102,190300,3408563500,360000,360000,360000,360000,0
|
|
20240102,190200,3408563500,360000,360000,360000,360000,0
|
|
20240102,190100,3408563500,360000,360000,360000,360000,0
|
|
20240102,190000,3408563500,360000,360000,360000,360000,0
|
|
20240102,185900,3408563500,360000,360000,360000,360000,0
|
|
20240102,185800,3408563500,360000,360000,360000,360000,313
|
|
20240102,185700,3408563500,360000,360000,360000,360000,0
|
|
20240102,185600,3408563500,360000,360000,360000,360000,0
|
|
20240102,185500,3408563500,360000,360000,360000,360000,0
|
|
20240102,185400,3408563500,360000,360000,360000,360000,0
|
|
20240102,185300,3408563500,360000,360000,360000,360000,0
|
|
20240102,185200,3408563500,360000,360000,360000,360000,0
|
|
20240102,185100,3408563500,360000,360000,360000,360000,0
|
|
20240102,185000,3408563500,360000,360000,360000,360000,0
|
|
20240102,184900,3408563500,360000,360000,360000,360000,0
|
|
20240102,184800,3408563500,360000,360000,360000,360000,0
|
|
20240102,184700,3408563500,360000,360000,360000,360000,0
|
|
20240102,184600,3408563500,360000,360000,360000,360000,0
|
|
20240102,184500,3408563500,360000,360000,360000,360000,0
|
|
20240102,184400,3408563500,360000,360000,360000,360000,0
|
|
20240102,184300,3408563500,360000,360000,360000,360000,0
|
|
20240102,184200,3408563500,360000,360000,360000,360000,0
|
|
20240102,184100,3408563500,360000,360000,360000,360000,0
|
|
20240102,184000,3408563500,360000,360000,360000,360000,0
|
|
20240102,183900,3408563500,360000,360000,360000,360000,0
|
|
20240102,183800,3408563500,360000,360000,360000,360000,0
|
|
20240102,183700,3408563500,360000,360000,360000,360000,0
|
|
20240102,183600,3408563500,360000,360000,360000,360000,0
|
|
20240102,183500,3408563500,360000,360000,360000,360000,0
|
|
20240102,183400,3408563500,360000,360000,360000,360000,0
|
|
20240102,183300,3408563500,360000,360000,360000,360000,0
|
|
20240102,183200,3408563500,360000,360000,360000,360000,0
|
|
20240102,183100,3408563500,360000,360000,360000,360000,0
|
|
20240102,183000,3408563500,360000,360000,360000,360000,0
|
|
20240102,182900,3408563500,360000,360000,360000,360000,0
|
|
20240102,182800,3408563500,360000,360000,360000,360000,313
|
|
20240102,182700,3408563500,360000,360000,360000,360000,0
|
|
20240102,182600,3408563500,360000,360000,360000,360000,0
|
|
20240102,182500,3408563500,360000,360000,360000,360000,0
|
|
20240102,182400,3408563500,360000,360000,360000,360000,0
|
|
20240102,182300,3408563500,360000,360000,360000,360000,0
|
|
20240102,182200,3408563500,360000,360000,360000,360000,0
|
|
20240102,182100,3408563500,360000,360000,360000,360000,0
|
|
20240102,182000,3408563500,360000,360000,360000,360000,0
|
|
20240102,181900,3408563500,360000,360000,360000,360000,0
|
|
20240102,181800,3408563500,360000,360000,360000,360000,0
|
|
20240102,181700,3408563500,360000,360000,360000,360000,0
|
|
20240102,181600,3408563500,360000,360000,360000,360000,0
|
|
20240102,181500,3408563500,360000,360000,360000,360000,0
|
|
20240102,181400,3408563500,360000,360000,360000,360000,0
|
|
20240102,181300,3408563500,360000,360000,360000,360000,0
|
|
20240102,181200,3408563500,360000,360000,360000,360000,0
|
|
20240102,181100,3408563500,360000,360000,360000,360000,0
|
|
20240102,181000,3408563500,360000,360000,360000,360000,0
|
|
20240102,180900,3408563500,360000,360000,360000,360000,0
|
|
20240102,180800,3408563500,360000,360000,360000,360000,0
|
|
20240102,180700,3408563500,360000,360000,360000,360000,0
|
|
20240102,180600,3408563500,360000,360000,360000,360000,0
|
|
20240102,180500,3408563500,360000,360000,360000,360000,0
|
|
20240102,180400,3408563500,360000,360000,360000,360000,0
|
|
20240102,180300,3408563500,360000,360000,360000,360000,0
|
|
20240102,180200,3408563500,360000,360000,360000,360000,0
|
|
20240102,180100,3408563500,360000,360000,360000,360000,0
|
|
20240102,180000,3408563500,360000,360000,360000,360000,0
|
|
20240102,175900,3408563500,360000,360000,360000,360000,0
|
|
20240102,175800,3408563500,360000,360000,360000,360000,313
|
|
20240102,175700,3408563500,360000,360000,360000,360000,0
|
|
20240102,175600,3408563500,360000,360000,360000,360000,0
|
|
20240102,175500,3408563500,360000,360000,360000,360000,0
|
|
20240102,175400,3408563500,360000,360000,360000,360000,0
|
|
20240102,175300,3408563500,360000,360000,360000,360000,0
|
|
20240102,175200,3408563500,360000,360000,360000,360000,0
|
|
20240102,175100,3408563500,360000,360000,360000,360000,0
|
|
20240102,175000,3408563500,360000,360000,360000,360000,0
|
|
20240102,174900,3408563500,360000,360000,360000,360000,0
|
|
20240102,174800,3408563500,360000,360000,360000,360000,0
|
|
20240102,174700,3408563500,360000,360000,360000,360000,0
|
|
20240102,174600,3408563500,360000,360000,360000,360000,0
|
|
20240102,174500,3408563500,360000,360000,360000,360000,0
|
|
20240102,174400,3408563500,360000,360000,360000,360000,0
|
|
20240102,174300,3408563500,360000,360000,360000,360000,0
|
|
20240102,174200,3408563500,360000,360000,360000,360000,0
|
|
20240102,174100,3408563500,360000,360000,360000,360000,0
|
|
20240102,174000,3408563500,360000,360000,360000,360000,0
|
|
20240102,173900,3408563500,360000,360000,360000,360000,0
|
|
20240102,173800,3408563500,360000,360000,360000,360000,0
|
|
20240102,173700,3408563500,360000,360000,360000,360000,0
|
|
20240102,173600,3408563500,360000,360000,360000,360000,0
|
|
20240102,173500,3408563500,360000,360000,360000,360000,0
|
|
20240102,173400,3408563500,360000,360000,360000,360000,0
|
|
20240102,173300,3408563500,360000,360000,360000,360000,0
|
|
20240102,173200,3408563500,360000,360000,360000,360000,0
|
|
20240102,173100,3408563500,360000,360000,360000,360000,0
|
|
20240102,173000,3408563500,360000,360000,360000,360000,0
|
|
20240102,172900,3408563500,360000,360000,360000,360000,0
|
|
20240102,172800,3408563500,360000,360000,360000,360000,313
|
|
20240102,172700,3408563500,360000,360000,360000,360000,0
|
|
20240102,172600,3408563500,360000,360000,360000,360000,0
|
|
20240102,172500,3408563500,360000,360000,360000,360000,0
|
|
20240102,172400,3408563500,360000,360000,360000,360000,0
|
|
20240102,172300,3408563500,360000,360000,360000,360000,0
|
|
20240102,172200,3408563500,360000,360000,360000,360000,0
|
|
20240102,172100,3408563500,360000,360000,360000,360000,0
|
|
20240102,172000,3408563500,360000,360000,360000,360000,0
|
|
20240102,171900,3408563500,360000,360000,360000,360000,0
|
|
20240102,171800,3408563500,360000,360000,360000,360000,0
|
|
20240102,171700,3408563500,360000,360000,360000,360000,0
|
|
20240102,171600,3408563500,360000,360000,360000,360000,0
|
|
20240102,171500,3408563500,360000,360000,360000,360000,0
|
|
20240102,171400,3408563500,360000,360000,360000,360000,0
|
|
20240102,171300,3408563500,360000,360000,360000,360000,0
|
|
20240102,171200,3408563500,360000,360000,360000,360000,0
|
|
20240102,171100,3408563500,360000,360000,360000,360000,0
|
|
20240102,171000,3408563500,360000,360000,360000,360000,0
|
|
20240102,170900,3408563500,360000,360000,360000,360000,0
|
|
20240102,170800,3408563500,360000,360000,360000,360000,0
|
|
20240102,170700,3408563500,360000,360000,360000,360000,0
|
|
20240102,170600,3408563500,360000,360000,360000,360000,0
|
|
20240102,170500,3408563500,360000,360000,360000,360000,0
|
|
20240102,170400,3408563500,360000,360000,360000,360000,0
|
|
20240102,170300,3408563500,360000,360000,360000,360000,0
|
|
20240102,170200,3408563500,360000,360000,360000,360000,0
|
|
20240102,170100,3408563500,360000,360000,360000,360000,0
|
|
20240102,170000,3408563500,360000,360000,360000,360000,0
|
|
20240102,165900,3408563500,360000,360000,360000,360000,0
|
|
20240102,165800,3408563500,360000,360000,360000,360000,313
|
|
20240102,165700,3408563500,360000,360000,360000,360000,0
|
|
20240102,165600,3408563500,360000,360000,360000,360000,0
|
|
20240102,165500,3408563500,360000,360000,360000,360000,0
|
|
20240102,165400,3408563500,360000,360000,360000,360000,0
|
|
20240102,165300,3408563500,360000,360000,360000,360000,0
|
|
20240102,165200,3408563500,360000,360000,360000,360000,0
|
|
20240102,165100,3408563500,360000,360000,360000,360000,0
|
|
20240102,165000,3408563500,360000,360000,360000,360000,0
|
|
20240102,164900,3408563500,360000,360000,360000,360000,0
|
|
20240102,164800,3408563500,360000,360000,360000,360000,0
|
|
20240102,164700,3408563500,360000,360000,360000,360000,0
|
|
20240102,164600,3408563500,360000,360000,360000,360000,0
|
|
20240102,164500,3408563500,360000,360000,360000,360000,0
|
|
20240102,164400,3408563500,360000,360000,360000,360000,0
|
|
20240102,164300,3408563500,360000,360000,360000,360000,0
|
|
20240102,164200,3408563500,360000,360000,360000,360000,0
|
|
20240102,164100,3408563500,360000,360000,360000,360000,0
|
|
20240102,164000,3408563500,360000,360000,360000,360000,0
|
|
20240102,163900,3408563500,360000,360000,360000,360000,0
|
|
20240102,163800,3408563500,360000,360000,360000,360000,0
|
|
20240102,163700,3408563500,360000,360000,360000,360000,0
|
|
20240102,163600,3408563500,360000,360000,360000,360000,0
|
|
20240102,163500,3408563500,360000,360000,360000,360000,0
|
|
20240102,163400,3408563500,360000,360000,360000,360000,0
|
|
20240102,163300,3408563500,360000,360000,360000,360000,0
|
|
20240102,163200,3408563500,360000,360000,360000,360000,0
|
|
20240102,163100,3408563500,360000,360000,360000,360000,0
|
|
20240102,163000,3408563500,360000,360000,360000,360000,0
|
|
20240102,162900,3408563500,360000,360000,360000,360000,0
|
|
20240102,162800,3408563500,360000,360000,360000,360000,313
|
|
20240102,162700,3408563500,360000,360000,360000,360000,0
|
|
20240102,162600,3408563500,360000,360000,360000,360000,0
|
|
20240102,162500,3408563500,360000,360000,360000,360000,0
|
|
20240102,162400,3408563500,360000,360000,360000,360000,0
|
|
20240102,162300,3408563500,360000,360000,360000,360000,0
|
|
20240102,162200,3408563500,360000,360000,360000,360000,0
|
|
20240102,162100,3408563500,360000,360000,360000,360000,0
|
|
20240102,162000,3408563500,360000,360000,360000,360000,0
|
|
20240102,161900,3408563500,360000,360000,360000,360000,0
|
|
20240102,161800,3408563500,360000,360000,360000,360000,0
|
|
20240102,161700,3408563500,360000,360000,360000,360000,0
|
|
20240102,161600,3408563500,360000,360000,360000,360000,0
|
|
20240102,161500,3408563500,360000,360000,360000,360000,0
|
|
20240102,161400,3408563500,360000,360000,360000,360000,0
|
|
20240102,161300,3408563500,360000,360000,360000,360000,0
|
|
20240102,161200,3408563500,360000,360000,360000,360000,0
|
|
20240102,161100,3408563500,360000,360000,360000,360000,0
|
|
20240102,161000,3408563500,360000,360000,360000,360000,0
|
|
20240102,160900,3408563500,360000,360000,360000,360000,0
|
|
20240102,160800,3408563500,360000,360000,360000,360000,0
|
|
20240102,160700,3408563500,360000,360000,360000,360000,0
|
|
20240102,160600,3408563500,360000,360000,360000,360000,0
|
|
20240102,160500,3408563500,360000,360000,360000,360000,0
|
|
20240102,160400,3408563500,360000,360000,360000,360000,0
|
|
20240102,160300,3408563500,360000,360000,360000,360000,0
|
|
20240102,160200,3408563500,360000,360000,360000,360000,0
|
|
20240102,160100,3408563500,360000,360000,360000,360000,0
|
|
20240102,160000,3408563500,360000,360000,360000,360000,0
|
|
20240102,155900,3408563500,360000,360000,360000,360000,0
|
|
20240102,155800,3408563500,360000,360000,360000,360000,313
|
|
20240102,155700,3408563500,360000,360000,360000,360000,0
|
|
20240102,155600,3408563500,360000,360000,360000,360000,0
|
|
20240102,155500,3408563500,360000,360000,360000,360000,0
|
|
20240102,155400,3408563500,360000,360000,360000,360000,0
|
|
20240102,155300,3408563500,360000,360000,360000,360000,0
|
|
20240102,155200,3408563500,360000,360000,360000,360000,0
|
|
20240102,155100,3408563500,360000,360000,360000,360000,0
|
|
20240102,155000,3408563500,360000,360000,360000,360000,0
|
|
20240102,154900,3408563500,360000,360000,360000,360000,0
|
|
20240102,154800,3408563500,360000,360000,360000,360000,0
|
|
20240102,154700,3408563500,360000,360000,360000,360000,0
|
|
20240102,154600,3408563500,360000,360000,360000,360000,0
|
|
20240102,154500,3408563500,360000,360000,360000,360000,0
|
|
20240102,154400,3408563500,360000,360000,360000,360000,0
|
|
20240102,154300,3408563500,360000,360000,360000,360000,0
|
|
20240102,154200,3408563500,360000,360000,360000,360000,0
|
|
20240102,154100,3408563500,360000,360000,360000,360000,0
|
|
20240102,154000,3408563500,360000,360000,360000,360000,0
|
|
20240102,153900,3408563500,360000,360000,360000,360000,0
|
|
20240102,153800,3408563500,360000,360000,360000,360000,0
|
|
20240102,153700,3408563500,360000,360000,360000,360000,0
|
|
20240102,153600,3408563500,360000,360000,360000,360000,0
|
|
20240102,153500,3408563500,360000,360000,360000,360000,0
|
|
20240102,153400,3408563500,360000,360000,360000,360000,0
|
|
20240102,153300,3408563500,360000,360000,360000,360000,0
|
|
20240102,153200,3408563500,360000,360000,360000,360000,0
|
|
20240102,153100,3408563500,360000,360000,360000,360000,0
|
|
20240102,153000,3408563500,360000,360000,360000,360000,313
|
|
20240102,152900,3295883500,361500,361500,361500,361500,0
|
|
20240102,152800,3295883500,361500,361500,361500,361500,0
|
|
20240102,152700,3295883500,361500,361500,361500,361500,0
|
|
20240102,152600,3295883500,361500,361500,361500,361500,0
|
|
20240102,152500,3295883500,361500,361500,361500,361500,0
|
|
20240102,152400,3295883500,361500,361500,361500,361500,0
|
|
20240102,152300,3295883500,361500,361500,361500,361500,0
|
|
20240102,152200,3295883500,361500,361500,361500,361500,0
|
|
20240102,152100,3295883500,361500,361500,361500,361500,0
|
|
20240102,152000,3295883500,361500,361500,361500,361500,0
|
|
20240102,151900,3295883500,361500,362000,362000,361500,24
|
|
20240102,151800,3287203000,361500,361500,361500,361000,32
|
|
20240102,151700,3275636000,361500,360000,361500,360000,31
|
|
20240102,151600,3264463500,360000,361000,361500,360000,86
|
|
20240102,151500,3233463500,360500,360500,361500,360000,67
|
|
20240102,151400,3209303500,361000,360500,361000,360000,43
|
|
20240102,151300,3193805000,360500,360000,361500,360000,57
|
|
20240102,151200,3173267000,360000,360500,361500,360000,41
|
|
20240102,151100,3158489000,360500,361000,361000,360000,53
|
|
20240102,151000,3139391000,361000,360000,362000,360000,85
|
|
20240102,150900,3108731000,361500,360500,361500,360000,58
|
|
20240102,150800,3087828000,361500,360500,361500,360000,80
|
|
20240102,150700,3058968000,360500,361000,361500,360500,52
|
|
20240102,150600,3040210000,360500,360500,361000,360500,55
|
|
20240102,150500,3020377000,361000,360500,361500,360500,41
|
|
20240102,150400,3005593500,360500,360500,361000,360500,55
|
|
20240102,150300,2985765500,360500,360500,362500,360500,39
|
|
20240102,150200,2971703000,362500,361500,362500,360500,71
|
|
20240102,150100,2946058500,361500,360500,361500,360500,44
|
|
20240102,150000,2930183500,360500,362500,362500,360500,70
|
|
20240102,145900,2904901000,362500,362000,362500,360500,55
|
|
20240102,145800,2885045000,362000,362500,362500,360500,66
|
|
20240102,145700,2861202000,362500,362500,362500,360500,63
|
|
20240102,145600,2838438500,362000,361500,362000,360500,76
|
|
20240102,145500,2810988000,361500,361000,362000,360500,73
|
|
20240102,145400,2784610000,361000,361000,362000,360500,84
|
|
20240102,145300,2754286000,361000,361500,362000,360500,73
|
|
20240102,145200,2727950500,361500,361500,362000,360500,55
|
|
20240102,145100,2708102500,360500,362000,362500,360500,63
|
|
20240102,145000,2685364500,362000,361000,362500,360500,65
|
|
20240102,144900,2661892500,361500,362000,362500,360500,53
|
|
20240102,144800,2642759000,361000,361500,362500,360500,63
|
|
20240102,144700,2619997000,362000,362000,362500,360500,68
|
|
20240102,144600,2595400500,362000,362000,362500,360500,52
|
|
20240102,144500,2576620500,362000,361000,362000,360500,76
|
|
20240102,144400,2549175000,361000,362000,362000,360500,59
|
|
20240102,144300,2527853000,362500,362500,363000,360500,69
|
|
20240102,144200,2502902000,361500,361500,363000,360000,66
|
|
20240102,144100,2479047000,361500,360500,362500,360000,61
|
|
20240102,144000,2457051500,362000,361000,362000,360000,79
|
|
20240102,143900,2428535000,361000,360500,362000,360000,45
|
|
20240102,143800,2412309000,360500,361500,362500,360500,63
|
|
20240102,143700,2389567500,361500,361000,362500,360500,49
|
|
20240102,143600,2371880500,360500,362000,362500,360500,66
|
|
20240102,143500,2348051500,362000,362000,363000,361000,41
|
|
20240102,143400,2333231500,363000,362500,363500,361000,80
|
|
20240102,143300,2304264500,363000,362500,363500,361500,69
|
|
20240102,143200,2279264000,362500,363000,364000,362000,55
|
|
20240102,143100,2259332500,363500,363000,364500,363000,21
|
|
20240102,143000,2251701000,363000,365000,365000,363000,53
|
|
20240102,142900,2232383000,364500,364500,365000,364500,22
|
|
20240102,142800,2224363500,364500,365000,365000,364500,47
|
|
20240102,142700,2207228000,365000,364500,365000,364500,20
|
|
20240102,142600,2199935500,364500,364000,364500,364000,14
|
|
20240102,142500,2194833000,364000,364000,364500,364000,28
|
|
20240102,142400,2184636000,363000,363500,364500,363000,11
|
|
20240102,142300,2180634500,363000,364000,364000,363000,24
|
|
20240102,142200,2171909000,363500,363000,364000,363000,12
|
|
20240102,142100,2167544500,363500,364000,364500,363500,23
|
|
20240102,142000,2159174500,363500,363500,364000,363500,8
|
|
20240102,141900,2156266000,363500,364000,364000,363000,26
|
|
20240102,141800,2146811000,364500,364500,364500,364000,21
|
|
20240102,141700,2139166000,364500,363500,364500,363500,35
|
|
20240102,141600,2126437500,364500,363500,364500,363000,43
|
|
20240102,141500,2110774000,363500,364500,365000,363000,27
|
|
20240102,141400,2100948500,364500,364000,364500,363500,126
|
|
20240102,141300,2055090500,363500,363500,364000,363500,33
|
|
20240102,141200,2043092500,363500,363500,363500,363000,33
|
|
20240102,141100,2031103500,363500,363500,363500,363000,24
|
|
20240102,141000,2022382500,363000,362500,363000,362500,111
|
|
20240102,140900,1982098000,363000,361500,363000,361500,21
|
|
20240102,140800,1974488000,362000,362000,363000,361500,24
|
|
20240102,140700,1965785000,362000,362500,363500,362000,13
|
|
20240102,140600,1961070000,362000,362500,363000,362000,32
|
|
20240102,140500,1949475000,361500,362500,362500,361500,8
|
|
20240102,140400,1946576000,361000,362000,362000,361000,19
|
|
20240102,140300,1939712000,363000,361500,363000,361500,50
|
|
20240102,140200,1921599000,360500,362000,362000,360500,19
|
|
20240102,140100,1914727000,362000,362000,362500,361500,24
|
|
20240102,140000,1906036000,362500,361000,362500,360500,39
|
|
20240102,135900,1891943500,360500,361000,361500,360500,20
|
|
20240102,135800,1884728000,361000,361000,361000,361000,4
|
|
20240102,135700,1883284000,360500,360500,361000,360500,20
|
|
20240102,135600,1876073000,361000,360500,361000,360500,8
|
|
20240102,135500,1873187500,360500,361000,361000,360500,16
|
|
20240102,135400,1867418000,360500,360500,361500,360500,22
|
|
20240102,135300,1859481000,361000,361000,361500,361000,7
|
|
20240102,135200,1856953500,361000,361000,361000,360500,15
|
|
20240102,135100,1851543500,360500,361500,361500,360500,16
|
|
20240102,135000,1845769500,361000,361500,361500,361000,4
|
|
20240102,134900,1844324000,362000,362000,362500,361000,31
|
|
20240102,134800,1833115500,362000,362000,362000,361500,12
|
|
20240102,134700,1828774000,362000,361000,362000,361000,22
|
|
20240102,134600,1820829000,361000,361500,361500,361000,7
|
|
20240102,134500,1818301500,361500,361000,361500,361000,22
|
|
20240102,134400,1810357000,361000,361500,361500,361000,2
|
|
20240102,134300,1809634500,362000,361000,362000,361000,11
|
|
20240102,134200,1805658000,361000,361500,361500,361000,23
|
|
20240102,134100,1797346000,361500,361500,361500,361500,3
|
|
20240102,134000,1796261500,361500,362000,362000,361500,17
|
|
20240102,133900,1790108000,362000,362500,362500,362000,81
|
|
20240102,133800,1760782500,362500,362500,362500,362000,28
|
|
20240102,133700,1750641000,362000,362000,362500,362000,37
|
|
20240102,133600,1737246500,361500,361000,362000,361000,67
|
|
20240102,133500,1713019500,361000,361000,361500,361000,8
|
|
20240102,133400,1710131000,361000,361000,361000,360500,17
|
|
20240102,133300,1704000000,361500,361000,361500,361000,11
|
|
20240102,133200,1700028500,361000,361000,361000,361000,9
|
|
20240102,133100,1696779500,361000,361500,361500,361000,21
|
|
20240102,133000,1689197500,361000,360500,361500,360500,35
|
|
20240102,132900,1676567000,360500,360500,361000,360500,9
|
|
20240102,132800,1673322000,360500,360500,360500,360000,31
|
|
20240102,132700,1662147000,360500,360000,360500,360000,35
|
|
20240102,132600,1649539500,360500,360000,360500,360000,4
|
|
20240102,132500,1648098500,360000,360500,360500,360000,18
|
|
20240102,132400,1641616000,360500,360000,360500,360000,8
|
|
20240102,132300,1638733000,360500,360500,360500,360500,10
|
|
20240102,132200,1635128000,360500,360500,360500,360500,5
|
|
20240102,132100,1633325500,360500,360000,360500,360000,23
|
|
20240102,132000,1625041500,360000,360000,360000,359500,3
|
|
20240102,131900,1623962000,360000,360000,360000,360000,12
|
|
20240102,131800,1619642000,361000,361000,361000,361000,1
|
|
20240102,131700,1619281000,360500,359000,361000,359000,26
|
|
20240102,131600,1609929000,359500,360500,360500,359500,6
|
|
20240102,131500,1607769000,359500,359500,359500,359500,2
|
|
20240102,131400,1607050000,359000,360000,361000,359000,58
|
|
20240102,131300,1586225000,360000,359500,360000,359500,12
|
|
20240102,131200,1581910500,359500,360000,360000,359500,6
|
|
20240102,131100,1579751500,360000,359500,360000,359500,11
|
|
20240102,131000,1575792500,359000,359500,359500,359000,14
|
|
20240102,130900,1570761000,360500,360000,360500,360000,3
|
|
20240102,130800,1569680000,359000,360000,360000,359000,55
|
|
20240102,130700,1549913000,360500,360000,360500,360000,9
|
|
20240102,130600,1546669500,360000,360000,360000,359500,15
|
|
20240102,130500,1541275500,360000,360000,360000,360000,0
|
|
20240102,130400,1541275500,360000,359500,361000,359500,26
|
|
20240102,130300,1531925500,360000,360500,361000,360000,3
|
|
20240102,130200,1530844000,360000,360000,360000,360000,2
|
|
20240102,130100,1530124000,359500,360000,360500,359500,17
|
|
20240102,130000,1524008000,359500,359500,360000,359500,144
|
|
20240102,125900,1472234500,360000,360500,361000,360000,4
|
|
20240102,125800,1470792500,360000,360000,360000,360000,37
|
|
20240102,125700,1457472500,360000,361000,361000,360000,15
|
|
20240102,125600,1452070000,360500,360500,360500,360500,4
|
|
20240102,125500,1450628000,360000,360000,360500,360000,34
|
|
20240102,125400,1438387500,361000,360500,361000,360500,2
|
|
20240102,125300,1437666000,360500,360000,360500,360000,14
|
|
20240102,125200,1432625000,360000,360000,360000,360000,2
|
|
20240102,125100,1431905000,360500,360500,360500,360000,20
|
|
20240102,125000,1424701000,360500,360500,361000,360500,17
|
|
20240102,124900,1418571000,360500,360500,361000,360000,18
|
|
20240102,124800,1412087500,360500,360000,360500,360000,2
|
|
20240102,124700,1411367000,360500,360500,360500,360500,3
|
|
20240102,124600,1410285500,360000,360000,360000,360000,14
|
|
20240102,124500,1405245500,360500,360500,360500,360500,5
|
|
20240102,124400,1403443000,360500,360000,360500,360000,17
|
|
20240102,124300,1397321000,360500,360500,360500,360500,2
|
|
20240102,124200,1396600000,360000,361000,361000,360000,22
|
|
20240102,124100,1388674000,361500,360500,361500,360500,98
|
|
20240102,124000,1353307500,361000,360500,361000,360000,160
|
|
20240102,123900,1295619500,360500,360500,360500,360500,14
|
|
20240102,123800,1290572500,360000,360000,361000,360000,151
|
|
20240102,123700,1236159000,360000,359500,360000,359500,66
|
|
20240102,123600,1212399500,360000,360000,360000,359500,20
|
|
20240102,123500,1205205500,359500,360000,360000,359500,6
|
|
20240102,123400,1203047000,360000,360000,360000,360000,1
|
|
20240102,123300,1202687000,359500,360500,360500,359500,156
|
|
20240102,123200,1146528500,360500,360500,360500,360500,6
|
|
20240102,123100,1144365500,360000,360000,360500,360000,14
|
|
20240102,123000,1139325000,360500,360500,360500,360500,7
|
|
20240102,122900,1136801500,360000,360500,360500,360000,16
|
|
20240102,122800,1131040000,360500,360000,360500,360000,2
|
|
20240102,122700,1130319500,360000,360500,360500,360000,53
|
|
20240102,122600,1111214000,360500,360500,360500,360500,4
|
|
20240102,122500,1109772000,360500,360500,361000,360500,22
|
|
20240102,122400,1101839500,361000,360500,361000,360500,4
|
|
20240102,122300,1100396500,360500,360500,360500,360500,12
|
|
20240102,122200,1096070500,361000,361000,361000,360500,9
|
|
20240102,122100,1092824000,360000,360000,360000,360000,12
|
|
20240102,122000,1088504000,360500,361000,361000,360000,7
|
|
20240102,121900,1085979000,360500,360500,361000,360500,16
|
|
20240102,121800,1080209000,361000,361000,361500,361000,24
|
|
20240102,121700,1071543500,360500,360500,360500,360500,1
|
|
20240102,121600,1071183000,360500,361000,361000,360500,13
|
|
20240102,121500,1066496000,361000,360500,361000,360500,9
|
|
20240102,121400,1063250500,360500,360500,360500,360500,6
|
|
20240102,121300,1061087500,360500,361000,361000,360500,6
|
|
20240102,121200,1058922500,360000,360500,360500,360000,34
|
|
20240102,121100,1046671000,360500,360500,360500,360500,1
|
|
20240102,121000,1046310500,360500,361500,361500,360500,120
|
|
20240102,120900,1003031500,361500,360500,361500,360500,7
|
|
20240102,120800,1000505500,361000,360500,361000,360500,16
|
|
20240102,120700,994735500,361000,361000,361000,360500,4
|
|
20240102,120600,993292000,361000,360500,361000,360500,5
|
|
20240102,120500,991488000,361000,361500,361500,361000,31
|
|
20240102,120400,980296000,361500,361000,361500,361000,6
|
|
20240102,120300,978127500,361500,361500,361500,361500,5
|
|
20240102,120200,976320000,362000,361000,362000,361000,14
|
|
20240102,120100,971263000,361000,361500,361500,361000,7
|
|
20240102,120000,968735000,361500,361500,361500,361000,5
|
|
20240102,115900,966928000,361500,361500,361500,361500,2
|
|
20240102,115800,966205000,362000,362000,362000,361500,5
|
|
20240102,115700,964396500,361500,361000,361500,360500,19
|
|
20240102,115600,957541500,361000,361000,361000,361000,2
|
|
20240102,115500,956819500,362000,361000,362000,361000,51
|
|
20240102,115400,938405500,361500,361500,361500,361500,4
|
|
20240102,115300,936959500,361500,362000,362000,361500,13
|
|
20240102,115200,932254000,362000,362000,362500,361500,11
|
|
20240102,115100,928273500,362500,362000,362500,361000,13
|
|
20240102,115000,923568500,362000,361500,362000,361500,4
|
|
20240102,114900,922121500,361500,361500,361500,361000,3
|
|
20240102,114800,921037500,361000,361500,361500,361000,13
|
|
20240102,114700,916344000,361000,361500,361500,361000,4
|
|
20240102,114600,914898500,361500,362500,362500,361500,14
|
|
20240102,114500,909835000,362000,362000,362000,361500,4
|
|
20240102,114400,908387500,362000,362500,362500,362000,13
|
|
20240102,114300,903680000,362000,362000,362000,362000,0
|
|
20240102,114200,903680000,362000,363000,363000,361500,48
|
|
20240102,114100,886316000,363000,363000,363000,362500,4
|
|
20240102,114000,884864500,362500,362500,362500,362000,23
|
|
20240102,113900,876533500,362500,362500,362500,362500,1
|
|
20240102,113800,876171000,362500,362000,362500,362000,6
|
|
20240102,113700,873998500,362000,362000,362000,362000,13
|
|
20240102,113600,869292500,362500,362500,362500,362000,3
|
|
20240102,113500,868205500,362500,362500,363000,362500,6
|
|
20240102,113400,866029500,363000,362000,363000,362000,14
|
|
20240102,113300,860959500,362000,363000,363000,362000,15
|
|
20240102,113200,855527000,363000,363000,363000,363000,0
|
|
20240102,113100,855527000,363000,364000,364000,362500,4
|
|
20240102,113000,854074500,363000,363000,363000,363000,9
|
|
20240102,112900,850807500,363000,363000,363000,362000,21
|
|
20240102,112800,843203000,362500,362000,362500,361500,16
|
|
20240102,112700,837412000,361500,362500,362500,361500,6
|
|
20240102,112600,835240000,362500,362000,362500,362000,4
|
|
20240102,112500,833790500,362500,361500,362500,361500,17
|
|
20240102,112400,827642000,362000,361500,362000,361500,4
|
|
20240102,112300,826194500,361500,361500,361500,361500,9
|
|
20240102,112200,822941000,361500,362000,362000,361500,6
|
|
20240102,112100,820771000,362000,361500,362000,361500,3
|
|
20240102,112000,819686000,361000,362000,362000,361000,39
|
|
20240102,111900,805588000,361500,362000,362500,361500,17
|
|
20240102,111800,799434000,362000,362500,362500,362000,16
|
|
20240102,111700,793641000,362000,362500,362500,362000,4
|
|
20240102,111600,792192500,363000,363000,363000,363000,4
|
|
20240102,111500,790740500,363000,363500,363500,362500,6
|
|
20240102,111400,788563000,362000,362000,362000,362000,12
|
|
20240102,111300,784219000,364000,362500,364000,362500,18
|
|
20240102,111200,777687500,362500,363000,363000,362000,15
|
|
20240102,111100,772250500,363000,362500,363000,362500,2
|
|
20240102,111000,771525000,363000,363500,363500,363000,5
|
|
20240102,110900,769709000,362000,364500,364500,362000,16
|
|
20240102,110800,763908000,364500,363000,364500,362500,44
|
|
20240102,110700,747953500,362500,362500,363500,362500,20
|
|
20240102,110600,740689000,363000,363000,363000,362500,134
|
|
20240102,110500,692050000,363000,364500,364500,363000,4
|
|
20240102,110400,690594500,364000,363500,364000,363500,36
|
|
20240102,110300,677506000,364500,364000,364500,363500,35
|
|
20240102,110200,664782000,363500,364000,364000,363500,11
|
|
20240102,110100,660782500,364000,364000,364000,363500,26
|
|
20240102,110000,651324500,364000,364000,364000,363500,6
|
|
20240102,105900,649141000,364000,364000,364000,364000,1
|
|
20240102,105800,648777000,364000,364000,364500,364000,6
|
|
20240102,105700,646592500,364500,364000,364500,364000,37
|
|
20240102,105600,633123000,364500,364500,364500,364500,1
|
|
20240102,105500,632758500,364500,364000,364500,364000,8
|
|
20240102,105400,629843000,364500,364500,364500,364500,3
|
|
20240102,105300,628749500,364000,364500,364500,364000,3
|
|
20240102,105200,627656500,364500,364500,364500,364500,3
|
|
20240102,105100,626563000,364500,364000,364500,364000,5
|
|
20240102,105000,624742500,363000,364500,364500,363000,6
|
|
20240102,104900,622561500,364000,364500,364500,364000,2
|
|
20240102,104800,621833000,364500,364500,364500,364500,8
|
|
20240102,104700,618917000,364500,364500,365000,364500,7
|
|
20240102,104600,616363500,364000,364000,364500,364000,26
|
|
20240102,104500,606887500,364500,365000,365000,363000,20
|
|
20240102,104400,599601000,365000,365000,365000,364500,3
|
|
20240102,104300,598506500,363000,363000,363000,363000,0
|
|
20240102,104200,598506500,363000,363000,365000,363000,11
|
|
20240102,104100,594507500,365000,365000,365000,365000,1
|
|
20240102,104000,594142500,362500,364000,364000,362500,10
|
|
20240102,103900,590510000,364500,365000,365000,364500,17
|
|
20240102,103800,584312000,364500,365000,365000,364500,2
|
|
20240102,103700,583582500,365000,364500,365000,364500,35
|
|
20240102,103600,570822000,364500,364000,364500,364000,38
|
|
20240102,103500,556983500,364000,364000,364000,364000,11
|
|
20240102,103400,552979500,363000,363500,364000,363000,61
|
|
20240102,103300,530805500,364000,364000,364000,363500,25
|
|
20240102,103200,521714000,364000,363500,364000,363000,21
|
|
20240102,103100,514078500,363000,362500,363000,362500,3
|
|
20240102,103000,512990500,363000,363000,363000,363000,6
|
|
20240102,102900,510812500,363000,361500,363000,361500,11
|
|
20240102,102800,506833000,361500,363000,363000,361500,28
|
|
20240102,102700,496700500,362500,361000,362500,361000,30
|
|
20240102,102600,485841500,361500,361500,361500,361500,1
|
|
20240102,102500,485480000,361000,360500,361000,360500,35
|
|
20240102,102400,472845500,360500,360000,360500,360000,8
|
|
20240102,102300,469964000,360000,360000,360000,360000,26
|
|
20240102,102200,460604000,360000,360000,360500,360000,131
|
|
20240102,102100,413443000,360500,361000,361500,360500,284
|
|
20240102,102000,310926500,361000,362000,362000,361000,20
|
|
20240102,101900,303702000,361500,361500,361500,361500,4
|
|
20240102,101800,302256000,361500,363000,363000,361500,24
|
|
20240102,101700,293567500,364000,364000,364000,364000,2
|
|
20240102,101600,292839500,363500,363500,363500,363000,46
|
|
20240102,101500,276129500,363500,363000,363500,363000,2
|
|
20240102,101400,275403000,363000,364500,364500,363000,75
|
|
20240102,101300,248107500,364000,364500,364500,364000,53
|
|
20240102,101200,228815000,364000,364500,364500,364000,134
|
|
20240102,101100,180032500,364500,364500,365000,364500,12
|
|
20240102,101000,175657500,364000,364500,364500,364000,25
|
|
20240102,100900,166550000,364000,364500,364500,364000,24
|
|
20240102,100800,157812500,364500,365000,365000,364500,25
|
|
20240102,100700,148688500,365000,363500,365000,363500,9
|
|
20240102,100600,145405000,363000,365000,365000,363000,40
|
|
20240102,100500,130864000,365000,365000,365000,365000,56
|
|
20240102,100400,110424000,365000,362500,365500,362500,82
|
|
20240102,100300,80510000,365000,360500,365000,360500,46
|
|
20240102,100200,63789500,360500,363000,363000,359000,62
|
|
20240102,100100,41435000,363000,363000,363000,363000,4
|
|
20240102,100000,39983000,364000,360000,365000,360000,110
|