662 lines
37 KiB
CSV
662 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,205900,6395824000,396500,396500,396500,396500,406
|
|
20240102,205800,6395824000,396500,396500,396500,396500,0
|
|
20240102,205700,6395824000,396500,396500,396500,396500,0
|
|
20240102,205600,6395824000,396500,396500,396500,396500,0
|
|
20240102,205500,6395824000,396500,396500,396500,396500,0
|
|
20240102,205400,6395824000,396500,396500,396500,396500,0
|
|
20240102,205300,6395824000,396500,396500,396500,396500,0
|
|
20240102,205200,6395824000,396500,396500,396500,396500,0
|
|
20240102,205100,6395824000,396500,396500,396500,396500,0
|
|
20240102,205000,6395824000,396500,396500,396500,396500,0
|
|
20240102,204900,6395824000,396500,396500,396500,396500,0
|
|
20240102,204800,6395824000,396500,396500,396500,396500,0
|
|
20240102,204700,6395824000,396500,396500,396500,396500,0
|
|
20240102,204600,6395824000,396500,396500,396500,396500,0
|
|
20240102,204500,6395824000,396500,396500,396500,396500,0
|
|
20240102,204400,6395824000,396500,396500,396500,396500,0
|
|
20240102,204300,6395824000,396500,396500,396500,396500,0
|
|
20240102,204200,6395824000,396500,396500,396500,396500,0
|
|
20240102,204100,6395824000,396500,396500,396500,396500,0
|
|
20240102,204000,6395824000,396500,396500,396500,396500,0
|
|
20240102,203900,6395824000,396500,396500,396500,396500,0
|
|
20240102,203800,6395824000,396500,396500,396500,396500,0
|
|
20240102,203700,6395824000,396500,396500,396500,396500,0
|
|
20240102,203600,6395824000,396500,396500,396500,396500,0
|
|
20240102,203500,6395824000,396500,396500,396500,396500,0
|
|
20240102,203400,6395824000,396500,396500,396500,396500,0
|
|
20240102,203300,6395824000,396500,396500,396500,396500,0
|
|
20240102,203200,6395824000,396500,396500,396500,396500,0
|
|
20240102,203100,6395824000,396500,396500,396500,396500,0
|
|
20240102,203000,6395824000,396500,396500,396500,396500,0
|
|
20240102,202900,6395824000,396500,396500,396500,396500,406
|
|
20240102,202800,6395824000,396500,396500,396500,396500,0
|
|
20240102,202700,6395824000,396500,396500,396500,396500,0
|
|
20240102,202600,6395824000,396500,396500,396500,396500,0
|
|
20240102,202500,6395824000,396500,396500,396500,396500,0
|
|
20240102,202400,6395824000,396500,396500,396500,396500,0
|
|
20240102,202300,6395824000,396500,396500,396500,396500,0
|
|
20240102,202200,6395824000,396500,396500,396500,396500,0
|
|
20240102,202100,6395824000,396500,396500,396500,396500,0
|
|
20240102,202000,6395824000,396500,396500,396500,396500,0
|
|
20240102,201900,6395824000,396500,396500,396500,396500,0
|
|
20240102,201800,6395824000,396500,396500,396500,396500,0
|
|
20240102,201700,6395824000,396500,396500,396500,396500,0
|
|
20240102,201600,6395824000,396500,396500,396500,396500,0
|
|
20240102,201500,6395824000,396500,396500,396500,396500,0
|
|
20240102,201400,6395824000,396500,396500,396500,396500,0
|
|
20240102,201300,6395824000,396500,396500,396500,396500,0
|
|
20240102,201200,6395824000,396500,396500,396500,396500,0
|
|
20240102,201100,6395824000,396500,396500,396500,396500,0
|
|
20240102,201000,6395824000,396500,396500,396500,396500,0
|
|
20240102,200900,6395824000,396500,396500,396500,396500,0
|
|
20240102,200800,6395824000,396500,396500,396500,396500,0
|
|
20240102,200700,6395824000,396500,396500,396500,396500,0
|
|
20240102,200600,6395824000,396500,396500,396500,396500,0
|
|
20240102,200500,6395824000,396500,396500,396500,396500,0
|
|
20240102,200400,6395824000,396500,396500,396500,396500,0
|
|
20240102,200300,6395824000,396500,396500,396500,396500,0
|
|
20240102,200200,6395824000,396500,396500,396500,396500,0
|
|
20240102,200100,6395824000,396500,396500,396500,396500,0
|
|
20240102,200000,6395824000,396500,396500,396500,396500,0
|
|
20240102,195900,6395824000,396500,396500,396500,396500,406
|
|
20240102,195800,6395824000,396500,396500,396500,396500,0
|
|
20240102,195700,6395824000,396500,396500,396500,396500,0
|
|
20240102,195600,6395824000,396500,396500,396500,396500,0
|
|
20240102,195500,6395824000,396500,396500,396500,396500,0
|
|
20240102,195400,6395824000,396500,396500,396500,396500,0
|
|
20240102,195300,6395824000,396500,396500,396500,396500,0
|
|
20240102,195200,6395824000,396500,396500,396500,396500,0
|
|
20240102,195100,6395824000,396500,396500,396500,396500,0
|
|
20240102,195000,6395824000,396500,396500,396500,396500,0
|
|
20240102,194900,6395824000,396500,396500,396500,396500,0
|
|
20240102,194800,6395824000,396500,396500,396500,396500,0
|
|
20240102,194700,6395824000,396500,396500,396500,396500,0
|
|
20240102,194600,6395824000,396500,396500,396500,396500,0
|
|
20240102,194500,6395824000,396500,396500,396500,396500,0
|
|
20240102,194400,6395824000,396500,396500,396500,396500,0
|
|
20240102,194300,6395824000,396500,396500,396500,396500,0
|
|
20240102,194200,6395824000,396500,396500,396500,396500,0
|
|
20240102,194100,6395824000,396500,396500,396500,396500,0
|
|
20240102,194000,6395824000,396500,396500,396500,396500,0
|
|
20240102,193900,6395824000,396500,396500,396500,396500,0
|
|
20240102,193800,6395824000,396500,396500,396500,396500,0
|
|
20240102,193700,6395824000,396500,396500,396500,396500,0
|
|
20240102,193600,6395824000,396500,396500,396500,396500,0
|
|
20240102,193500,6395824000,396500,396500,396500,396500,0
|
|
20240102,193400,6395824000,396500,396500,396500,396500,0
|
|
20240102,193300,6395824000,396500,396500,396500,396500,0
|
|
20240102,193200,6395824000,396500,396500,396500,396500,0
|
|
20240102,193100,6395824000,396500,396500,396500,396500,0
|
|
20240102,193000,6395824000,396500,396500,396500,396500,0
|
|
20240102,192900,6395824000,396500,396500,396500,396500,406
|
|
20240102,192800,6395824000,396500,396500,396500,396500,0
|
|
20240102,192700,6395824000,396500,396500,396500,396500,0
|
|
20240102,192600,6395824000,396500,396500,396500,396500,0
|
|
20240102,192500,6395824000,396500,396500,396500,396500,0
|
|
20240102,192400,6395824000,396500,396500,396500,396500,0
|
|
20240102,192300,6395824000,396500,396500,396500,396500,0
|
|
20240102,192200,6395824000,396500,396500,396500,396500,0
|
|
20240102,192100,6395824000,396500,396500,396500,396500,0
|
|
20240102,192000,6395824000,396500,396500,396500,396500,0
|
|
20240102,191900,6395824000,396500,396500,396500,396500,0
|
|
20240102,191800,6395824000,396500,396500,396500,396500,0
|
|
20240102,191700,6395824000,396500,396500,396500,396500,0
|
|
20240102,191600,6395824000,396500,396500,396500,396500,0
|
|
20240102,191500,6395824000,396500,396500,396500,396500,0
|
|
20240102,191400,6395824000,396500,396500,396500,396500,0
|
|
20240102,191300,6395824000,396500,396500,396500,396500,0
|
|
20240102,191200,6395824000,396500,396500,396500,396500,0
|
|
20240102,191100,6395824000,396500,396500,396500,396500,0
|
|
20240102,191000,6395824000,396500,396500,396500,396500,0
|
|
20240102,190900,6395824000,396500,396500,396500,396500,0
|
|
20240102,190800,6395824000,396500,396500,396500,396500,0
|
|
20240102,190700,6395824000,396500,396500,396500,396500,0
|
|
20240102,190600,6395824000,396500,396500,396500,396500,0
|
|
20240102,190500,6395824000,396500,396500,396500,396500,0
|
|
20240102,190400,6395824000,396500,396500,396500,396500,0
|
|
20240102,190300,6395824000,396500,396500,396500,396500,0
|
|
20240102,190200,6395824000,396500,396500,396500,396500,0
|
|
20240102,190100,6395824000,396500,396500,396500,396500,0
|
|
20240102,190000,6395824000,396500,396500,396500,396500,0
|
|
20240102,185900,6395824000,396500,396500,396500,396500,406
|
|
20240102,185800,6395824000,396500,396500,396500,396500,0
|
|
20240102,185700,6395824000,396500,396500,396500,396500,0
|
|
20240102,185600,6395824000,396500,396500,396500,396500,0
|
|
20240102,185500,6395824000,396500,396500,396500,396500,0
|
|
20240102,185400,6395824000,396500,396500,396500,396500,0
|
|
20240102,185300,6395824000,396500,396500,396500,396500,0
|
|
20240102,185200,6395824000,396500,396500,396500,396500,0
|
|
20240102,185100,6395824000,396500,396500,396500,396500,0
|
|
20240102,185000,6395824000,396500,396500,396500,396500,0
|
|
20240102,184900,6395824000,396500,396500,396500,396500,0
|
|
20240102,184800,6395824000,396500,396500,396500,396500,0
|
|
20240102,184700,6395824000,396500,396500,396500,396500,0
|
|
20240102,184600,6395824000,396500,396500,396500,396500,0
|
|
20240102,184500,6395824000,396500,396500,396500,396500,0
|
|
20240102,184400,6395824000,396500,396500,396500,396500,0
|
|
20240102,184300,6395824000,396500,396500,396500,396500,0
|
|
20240102,184200,6395824000,396500,396500,396500,396500,0
|
|
20240102,184100,6395824000,396500,396500,396500,396500,0
|
|
20240102,184000,6395824000,396500,396500,396500,396500,0
|
|
20240102,183900,6395824000,396500,396500,396500,396500,0
|
|
20240102,183800,6395824000,396500,396500,396500,396500,0
|
|
20240102,183700,6395824000,396500,396500,396500,396500,0
|
|
20240102,183600,6395824000,396500,396500,396500,396500,0
|
|
20240102,183500,6395824000,396500,396500,396500,396500,0
|
|
20240102,183400,6395824000,396500,396500,396500,396500,0
|
|
20240102,183300,6395824000,396500,396500,396500,396500,0
|
|
20240102,183200,6395824000,396500,396500,396500,396500,0
|
|
20240102,183100,6395824000,396500,396500,396500,396500,0
|
|
20240102,183000,6395824000,396500,396500,396500,396500,0
|
|
20240102,182900,6395824000,396500,396500,396500,396500,406
|
|
20240102,182800,6395824000,396500,396500,396500,396500,0
|
|
20240102,182700,6395824000,396500,396500,396500,396500,0
|
|
20240102,182600,6395824000,396500,396500,396500,396500,0
|
|
20240102,182500,6395824000,396500,396500,396500,396500,0
|
|
20240102,182400,6395824000,396500,396500,396500,396500,0
|
|
20240102,182300,6395824000,396500,396500,396500,396500,0
|
|
20240102,182200,6395824000,396500,396500,396500,396500,0
|
|
20240102,182100,6395824000,396500,396500,396500,396500,0
|
|
20240102,182000,6395824000,396500,396500,396500,396500,0
|
|
20240102,181900,6395824000,396500,396500,396500,396500,0
|
|
20240102,181800,6395824000,396500,396500,396500,396500,0
|
|
20240102,181700,6395824000,396500,396500,396500,396500,0
|
|
20240102,181600,6395824000,396500,396500,396500,396500,0
|
|
20240102,181500,6395824000,396500,396500,396500,396500,0
|
|
20240102,181400,6395824000,396500,396500,396500,396500,0
|
|
20240102,181300,6395824000,396500,396500,396500,396500,0
|
|
20240102,181200,6395824000,396500,396500,396500,396500,0
|
|
20240102,181100,6395824000,396500,396500,396500,396500,0
|
|
20240102,181000,6395824000,396500,396500,396500,396500,0
|
|
20240102,180900,6395824000,396500,396500,396500,396500,0
|
|
20240102,180800,6395824000,396500,396500,396500,396500,0
|
|
20240102,180700,6395824000,396500,396500,396500,396500,0
|
|
20240102,180600,6395824000,396500,396500,396500,396500,0
|
|
20240102,180500,6395824000,396500,396500,396500,396500,0
|
|
20240102,180400,6395824000,396500,396500,396500,396500,0
|
|
20240102,180300,6395824000,396500,396500,396500,396500,0
|
|
20240102,180200,6395824000,396500,396500,396500,396500,0
|
|
20240102,180100,6395824000,396500,396500,396500,396500,0
|
|
20240102,180000,6395824000,396500,396500,396500,396500,0
|
|
20240102,175900,6395824000,396500,396500,396500,396500,406
|
|
20240102,175800,6395824000,396500,396500,396500,396500,0
|
|
20240102,175700,6395824000,396500,396500,396500,396500,0
|
|
20240102,175600,6395824000,396500,396500,396500,396500,0
|
|
20240102,175500,6395824000,396500,396500,396500,396500,0
|
|
20240102,175400,6395824000,396500,396500,396500,396500,0
|
|
20240102,175300,6395824000,396500,396500,396500,396500,0
|
|
20240102,175200,6395824000,396500,396500,396500,396500,0
|
|
20240102,175100,6395824000,396500,396500,396500,396500,0
|
|
20240102,175000,6395824000,396500,396500,396500,396500,0
|
|
20240102,174900,6395824000,396500,396500,396500,396500,0
|
|
20240102,174800,6395824000,396500,396500,396500,396500,0
|
|
20240102,174700,6395824000,396500,396500,396500,396500,0
|
|
20240102,174600,6395824000,396500,396500,396500,396500,0
|
|
20240102,174500,6395824000,396500,396500,396500,396500,0
|
|
20240102,174400,6395824000,396500,396500,396500,396500,0
|
|
20240102,174300,6395824000,396500,396500,396500,396500,0
|
|
20240102,174200,6395824000,396500,396500,396500,396500,0
|
|
20240102,174100,6395824000,396500,396500,396500,396500,0
|
|
20240102,174000,6395824000,396500,396500,396500,396500,0
|
|
20240102,173900,6395824000,396500,396500,396500,396500,0
|
|
20240102,173800,6395824000,396500,396500,396500,396500,0
|
|
20240102,173700,6395824000,396500,396500,396500,396500,0
|
|
20240102,173600,6395824000,396500,396500,396500,396500,0
|
|
20240102,173500,6395824000,396500,396500,396500,396500,0
|
|
20240102,173400,6395824000,396500,396500,396500,396500,0
|
|
20240102,173300,6395824000,396500,396500,396500,396500,0
|
|
20240102,173200,6395824000,396500,396500,396500,396500,0
|
|
20240102,173100,6395824000,396500,396500,396500,396500,0
|
|
20240102,173000,6395824000,396500,396500,396500,396500,0
|
|
20240102,172900,6395824000,396500,396500,396500,396500,406
|
|
20240102,172800,6395824000,396500,396500,396500,396500,0
|
|
20240102,172700,6395824000,396500,396500,396500,396500,0
|
|
20240102,172600,6395824000,396500,396500,396500,396500,0
|
|
20240102,172500,6395824000,396500,396500,396500,396500,0
|
|
20240102,172400,6395824000,396500,396500,396500,396500,0
|
|
20240102,172300,6395824000,396500,396500,396500,396500,0
|
|
20240102,172200,6395824000,396500,396500,396500,396500,0
|
|
20240102,172100,6395824000,396500,396500,396500,396500,0
|
|
20240102,172000,6395824000,396500,396500,396500,396500,0
|
|
20240102,171900,6395824000,396500,396500,396500,396500,0
|
|
20240102,171800,6395824000,396500,396500,396500,396500,0
|
|
20240102,171700,6395824000,396500,396500,396500,396500,0
|
|
20240102,171600,6395824000,396500,396500,396500,396500,0
|
|
20240102,171500,6395824000,396500,396500,396500,396500,0
|
|
20240102,171400,6395824000,396500,396500,396500,396500,0
|
|
20240102,171300,6395824000,396500,396500,396500,396500,0
|
|
20240102,171200,6395824000,396500,396500,396500,396500,0
|
|
20240102,171100,6395824000,396500,396500,396500,396500,0
|
|
20240102,171000,6395824000,396500,396500,396500,396500,0
|
|
20240102,170900,6395824000,396500,396500,396500,396500,0
|
|
20240102,170800,6395824000,396500,396500,396500,396500,0
|
|
20240102,170700,6395824000,396500,396500,396500,396500,0
|
|
20240102,170600,6395824000,396500,396500,396500,396500,0
|
|
20240102,170500,6395824000,396500,396500,396500,396500,0
|
|
20240102,170400,6395824000,396500,396500,396500,396500,0
|
|
20240102,170300,6395824000,396500,396500,396500,396500,0
|
|
20240102,170200,6395824000,396500,396500,396500,396500,0
|
|
20240102,170100,6395824000,396500,396500,396500,396500,0
|
|
20240102,170000,6395824000,396500,396500,396500,396500,0
|
|
20240102,165900,6395824000,396500,396500,396500,396500,406
|
|
20240102,165800,6395824000,396500,396500,396500,396500,0
|
|
20240102,165700,6395824000,396500,396500,396500,396500,0
|
|
20240102,165600,6395824000,396500,396500,396500,396500,0
|
|
20240102,165500,6395824000,396500,396500,396500,396500,0
|
|
20240102,165400,6395824000,396500,396500,396500,396500,0
|
|
20240102,165300,6395824000,396500,396500,396500,396500,0
|
|
20240102,165200,6395824000,396500,396500,396500,396500,0
|
|
20240102,165100,6395824000,396500,396500,396500,396500,0
|
|
20240102,165000,6395824000,396500,396500,396500,396500,0
|
|
20240102,164900,6395824000,396500,396500,396500,396500,0
|
|
20240102,164800,6395824000,396500,396500,396500,396500,0
|
|
20240102,164700,6395824000,396500,396500,396500,396500,0
|
|
20240102,164600,6395824000,396500,396500,396500,396500,0
|
|
20240102,164500,6395824000,396500,396500,396500,396500,0
|
|
20240102,164400,6395824000,396500,396500,396500,396500,0
|
|
20240102,164300,6395824000,396500,396500,396500,396500,0
|
|
20240102,164200,6395824000,396500,396500,396500,396500,0
|
|
20240102,164100,6395824000,396500,396500,396500,396500,0
|
|
20240102,164000,6395824000,396500,396500,396500,396500,0
|
|
20240102,163900,6395824000,396500,396500,396500,396500,0
|
|
20240102,163800,6395824000,396500,396500,396500,396500,0
|
|
20240102,163700,6395824000,396500,396500,396500,396500,0
|
|
20240102,163600,6395824000,396500,396500,396500,396500,0
|
|
20240102,163500,6395824000,396500,396500,396500,396500,0
|
|
20240102,163400,6395824000,396500,396500,396500,396500,0
|
|
20240102,163300,6395824000,396500,396500,396500,396500,0
|
|
20240102,163200,6395824000,396500,396500,396500,396500,0
|
|
20240102,163100,6395824000,396500,396500,396500,396500,0
|
|
20240102,163000,6395824000,396500,396500,396500,396500,0
|
|
20240102,162900,6395824000,396500,396500,396500,396500,406
|
|
20240102,162800,6395824000,396500,396500,396500,396500,0
|
|
20240102,162700,6395824000,396500,396500,396500,396500,0
|
|
20240102,162600,6395824000,396500,396500,396500,396500,0
|
|
20240102,162500,6395824000,396500,396500,396500,396500,0
|
|
20240102,162400,6395824000,396500,396500,396500,396500,0
|
|
20240102,162300,6395824000,396500,396500,396500,396500,0
|
|
20240102,162200,6395824000,396500,396500,396500,396500,0
|
|
20240102,162100,6395824000,396500,396500,396500,396500,0
|
|
20240102,162000,6395824000,396500,396500,396500,396500,0
|
|
20240102,161900,6395824000,396500,396500,396500,396500,0
|
|
20240102,161800,6395824000,396500,396500,396500,396500,0
|
|
20240102,161700,6395824000,396500,396500,396500,396500,0
|
|
20240102,161600,6395824000,396500,396500,396500,396500,0
|
|
20240102,161500,6395824000,396500,396500,396500,396500,0
|
|
20240102,161400,6395824000,396500,396500,396500,396500,0
|
|
20240102,161300,6395824000,396500,396500,396500,396500,0
|
|
20240102,161200,6395824000,396500,396500,396500,396500,0
|
|
20240102,161100,6395824000,396500,396500,396500,396500,0
|
|
20240102,161000,6395824000,396500,396500,396500,396500,0
|
|
20240102,160900,6395824000,396500,396500,396500,396500,0
|
|
20240102,160800,6395824000,396500,396500,396500,396500,0
|
|
20240102,160700,6395824000,396500,396500,396500,396500,0
|
|
20240102,160600,6395824000,396500,396500,396500,396500,0
|
|
20240102,160500,6395824000,396500,396500,396500,396500,0
|
|
20240102,160400,6395824000,396500,396500,396500,396500,0
|
|
20240102,160300,6395824000,396500,396500,396500,396500,0
|
|
20240102,160200,6395824000,396500,396500,396500,396500,0
|
|
20240102,160100,6395824000,396500,396500,396500,396500,0
|
|
20240102,160000,6395824000,396500,396500,396500,396500,0
|
|
20240102,155900,6395824000,396500,396500,396500,396500,406
|
|
20240102,155800,6395824000,396500,396500,396500,396500,0
|
|
20240102,155700,6395824000,396500,396500,396500,396500,0
|
|
20240102,155600,6395824000,396500,396500,396500,396500,0
|
|
20240102,155500,6395824000,396500,396500,396500,396500,0
|
|
20240102,155400,6395824000,396500,396500,396500,396500,0
|
|
20240102,155300,6395824000,396500,396500,396500,396500,0
|
|
20240102,155200,6395824000,396500,396500,396500,396500,0
|
|
20240102,155100,6395824000,396500,396500,396500,396500,0
|
|
20240102,155000,6395824000,396500,396500,396500,396500,0
|
|
20240102,154900,6395824000,396500,396500,396500,396500,0
|
|
20240102,154800,6395824000,396500,396500,396500,396500,0
|
|
20240102,154700,6395824000,396500,396500,396500,396500,0
|
|
20240102,154600,6395824000,396500,396500,396500,396500,0
|
|
20240102,154500,6395824000,396500,396500,396500,396500,0
|
|
20240102,154400,6395824000,396500,396500,396500,396500,0
|
|
20240102,154300,6395824000,396500,396500,396500,396500,0
|
|
20240102,154200,6395824000,396500,396500,396500,396500,0
|
|
20240102,154100,6395824000,396500,396500,396500,396500,0
|
|
20240102,154000,6395824000,396500,396500,396500,396500,0
|
|
20240102,153900,6395824000,396500,396500,396500,396500,0
|
|
20240102,153800,6395824000,396500,396500,396500,396500,0
|
|
20240102,153700,6395824000,396500,396500,396500,396500,0
|
|
20240102,153600,6395824000,396500,396500,396500,396500,0
|
|
20240102,153500,6395824000,396500,396500,396500,396500,0
|
|
20240102,153400,6395824000,396500,396500,396500,396500,0
|
|
20240102,153300,6395824000,396500,396500,396500,396500,0
|
|
20240102,153200,6395824000,396500,396500,396500,396500,0
|
|
20240102,153100,6395824000,396500,396500,396500,396500,0
|
|
20240102,153000,6395824000,396500,396500,396500,396500,406
|
|
20240102,152900,6234845000,398000,398000,398000,398000,0
|
|
20240102,152800,6234845000,398000,398000,398000,398000,0
|
|
20240102,152700,6234845000,398000,398000,398000,398000,0
|
|
20240102,152600,6234845000,398000,398000,398000,398000,0
|
|
20240102,152500,6234845000,398000,398000,398000,398000,0
|
|
20240102,152400,6234845000,398000,398000,398000,398000,0
|
|
20240102,152300,6234845000,398000,398000,398000,398000,0
|
|
20240102,152200,6234845000,398000,398000,398000,398000,0
|
|
20240102,152100,6234845000,398000,398000,398000,398000,0
|
|
20240102,152000,6234845000,398000,398000,398000,398000,0
|
|
20240102,151900,6234845000,398000,398000,398000,397500,8
|
|
20240102,151800,6231663000,397000,397000,398000,397000,37
|
|
20240102,151700,6216968000,397500,398000,398000,397500,56
|
|
20240102,151600,6194702000,397500,397000,398000,397000,45
|
|
20240102,151500,6176817500,397000,397000,397000,396500,89
|
|
20240102,151400,6141486500,397500,398000,398000,397500,18
|
|
20240102,151300,6134324000,397500,397500,398000,397500,29
|
|
20240102,151200,6122795500,397000,397500,397500,397000,64
|
|
20240102,151100,6097381500,397500,397500,397500,397500,33
|
|
20240102,151000,6084264000,397500,397000,397500,397000,13
|
|
20240102,150900,6079098000,397000,397500,397500,396500,35
|
|
20240102,150800,6065206500,397500,397000,397500,397000,29
|
|
20240102,150700,6053688500,397000,397000,397000,397000,16
|
|
20240102,150600,6047336500,396500,396500,397000,396500,14
|
|
20240102,150500,6041780000,396500,397000,397000,396500,11
|
|
20240102,150400,6037413500,396000,397500,397500,396000,62
|
|
20240102,150300,6012821500,397500,397500,397500,397000,20
|
|
20240102,150200,6004876000,397500,397500,397500,397500,12
|
|
20240102,150100,6000106000,396500,397500,397500,396500,83
|
|
20240102,150000,5967156500,397500,397000,397500,396500,123
|
|
20240102,145900,5918322000,396500,396500,397000,396500,15
|
|
20240102,145800,5912371500,397000,396500,397000,396500,24
|
|
20240102,145700,5902844500,396500,397000,397500,396500,228
|
|
20240102,145600,5812350000,397500,397500,397500,397000,30
|
|
20240102,145500,5800426000,397000,397000,397500,397000,21
|
|
20240102,145400,5792079500,397500,397000,398000,397000,39
|
|
20240102,145300,5776580500,398000,398000,398000,397000,99
|
|
20240102,145200,5737191500,398000,398000,398000,397500,17
|
|
20240102,145100,5730430000,398000,397500,398000,397500,30
|
|
20240102,145000,5718496500,397500,397500,397500,397000,35
|
|
20240102,144900,5704588500,397000,397000,397500,397000,27
|
|
20240102,144800,5693863500,397500,397500,397500,397000,16
|
|
20240102,144700,5687504500,397000,396500,397500,396500,40
|
|
20240102,144600,5671623000,396500,397500,397500,396500,40
|
|
20240102,144500,5655741000,397000,397500,397500,397000,30
|
|
20240102,144400,5643819500,397500,397000,397500,397000,11
|
|
20240102,144300,5639448000,397500,397000,397500,397000,56
|
|
20240102,144200,5617213500,397500,397000,397500,396500,136
|
|
20240102,144100,5563211500,397000,397000,397000,396500,28
|
|
20240102,144000,5552096500,397500,397000,397500,397000,6
|
|
20240102,143900,5549712000,397500,397000,397500,397000,29
|
|
20240102,143800,5538192500,397000,397500,397500,397000,23
|
|
20240102,143700,5529058500,397000,396500,397000,396500,33
|
|
20240102,143600,5515958500,397000,397000,397000,396500,42
|
|
20240102,143500,5499285500,397000,396500,397000,396000,24
|
|
20240102,143400,5489769000,396500,396500,397000,396500,116
|
|
20240102,143300,5443771000,396500,396500,396500,396000,12
|
|
20240102,143200,5439013500,396500,397500,397500,396500,230
|
|
20240102,143100,5347701000,397500,397000,397500,396500,25
|
|
20240102,143000,5337772500,396500,397000,397500,396500,53
|
|
20240102,142900,5316729500,397000,397000,397500,397000,25
|
|
20240102,142800,5306799500,397500,397500,397500,397000,80
|
|
20240102,142700,5275033500,397000,397000,397000,396500,80
|
|
20240102,142600,5243274500,397000,396500,397000,396000,150
|
|
20240102,142500,5183770500,396500,397000,397000,396500,79
|
|
20240102,142400,5152411500,397500,397500,397500,397000,29
|
|
20240102,142300,5140885000,397500,397500,397500,397000,65
|
|
20240102,142200,5115049000,397500,397500,397500,397000,51
|
|
20240102,142100,5094778500,397500,397500,397500,397500,1
|
|
20240102,142000,5094381000,397000,397000,397500,397000,31
|
|
20240102,141900,5082061500,397500,397000,397500,396500,67
|
|
20240102,141800,5055465000,397000,396500,397000,396500,31
|
|
20240102,141700,5043160500,396500,397500,397500,396500,39
|
|
20240102,141600,5027670500,397500,397000,397500,397000,224
|
|
20240102,141500,4938656500,397000,397500,397500,397000,20
|
|
20240102,141400,4930711000,397000,397000,397000,396500,49
|
|
20240102,141300,4911259000,397000,397000,397000,396500,21
|
|
20240102,141200,4902924500,397000,397000,397000,396500,19
|
|
20240102,141100,4895382000,396500,397000,397000,396500,23
|
|
20240102,141000,4886252500,397000,397000,397000,396500,30
|
|
20240102,140900,4874345500,397000,396500,397000,396500,14
|
|
20240102,140800,4868791500,396000,396500,396500,396000,25
|
|
20240102,140700,4858881000,396000,396500,396500,396000,30
|
|
20240102,140600,4846986500,396500,397500,397500,396500,115
|
|
20240102,140500,4801362000,397500,397500,397500,397000,17
|
|
20240102,140400,4794606000,397000,397500,397500,397000,26
|
|
20240102,140300,4784283000,397500,397000,397500,397000,44
|
|
20240102,140200,4766803000,397000,397000,397000,397000,29
|
|
20240102,140100,4755290000,397000,397500,397500,396500,40
|
|
20240102,140000,4739405000,397000,397000,397500,396500,41
|
|
20240102,135900,4723123000,396000,396500,397500,396000,27
|
|
20240102,135800,4712416000,396500,396500,397000,396500,50
|
|
20240102,135700,4692571000,396000,396500,397500,396000,20
|
|
20240102,135600,4684623500,396500,395500,396500,395500,7
|
|
20240102,135500,4681854000,397500,396000,397500,396000,21
|
|
20240102,135400,4673520500,396500,396500,396500,395500,22
|
|
20240102,135300,4664803500,397000,396500,397000,396500,28
|
|
20240102,135200,4653695000,396500,397000,397000,396500,6
|
|
20240102,135100,4651314000,396000,396500,397000,396000,50
|
|
20240102,135000,4631493000,397000,397000,397000,396500,15
|
|
20240102,134900,4625539000,397000,396500,397000,396500,22
|
|
20240102,134800,4616807500,397000,396500,397000,396500,16
|
|
20240102,134700,4610457500,397000,397000,397000,396500,27
|
|
20240102,134600,4599749000,396000,396000,396000,395500,22
|
|
20240102,134500,4591037500,396000,396000,396000,395500,22
|
|
20240102,134400,4582328000,396000,395500,396000,395500,20
|
|
20240102,134300,4574413000,396000,396000,396000,395500,33
|
|
20240102,134200,4561350500,395500,395500,395500,395000,6
|
|
20240102,134100,4558978000,396000,395500,396000,395500,38
|
|
20240102,134000,4543941000,395500,395500,395500,395000,19
|
|
20240102,133900,4536427500,395500,395000,395500,395000,34
|
|
20240102,133800,4522984500,395000,394500,395000,394500,6
|
|
20240102,133700,4520617000,394500,395000,395000,394000,20
|
|
20240102,133600,4512734500,395000,395500,395500,394500,48
|
|
20240102,133500,4493760500,394500,395500,395500,394500,17
|
|
20240102,133400,4487041500,395500,395500,396000,395500,37
|
|
20240102,133300,4472400500,395500,396000,396500,395500,36
|
|
20240102,133200,4458148500,396000,396000,396500,396000,29
|
|
20240102,133100,4446661500,396000,397000,397000,396000,33
|
|
20240102,133000,4433586500,397000,397000,397000,395500,36
|
|
20240102,132900,4419327500,397000,397000,397000,396000,24
|
|
20240102,132800,4409816500,397000,397500,397500,396000,39
|
|
20240102,132700,4394327500,397500,396500,397500,396000,213
|
|
20240102,132600,4309819000,396000,396000,396000,395500,23
|
|
20240102,132500,4300713000,396000,395500,396000,394000,353
|
|
20240102,132400,4160971500,395500,394500,395500,394000,69
|
|
20240102,132300,4133706000,395000,395000,395000,395000,15
|
|
20240102,132200,4127781000,394500,395000,395000,394500,27
|
|
20240102,132100,4117121000,395000,394500,395000,394500,46
|
|
20240102,132000,4098962500,394000,394500,395000,394000,33
|
|
20240102,131900,4085941000,395000,394500,395000,394500,10
|
|
20240102,131800,4081992000,394500,394000,394500,393500,83
|
|
20240102,131700,4049289000,394000,394500,394500,394000,44
|
|
20240102,131600,4031947500,394500,394500,394500,394000,23
|
|
20240102,131500,4022874500,394000,394000,394000,393500,35
|
|
20240102,131400,4009086500,394000,394000,394000,394000,16
|
|
20240102,131300,4002782500,394000,394000,394000,393000,16
|
|
20240102,131200,3996483500,394000,394000,394000,393500,24
|
|
20240102,131100,3987035000,394000,393500,394000,393000,77
|
|
20240102,131000,3956712000,393500,393500,394000,393500,33
|
|
20240102,130900,3943723500,394000,394000,394000,393500,12
|
|
20240102,130800,3938996000,394000,394000,394000,393500,19
|
|
20240102,130700,3931515000,394000,393500,394000,393500,23
|
|
20240102,130600,3922453500,394000,393500,394000,393500,7
|
|
20240102,130500,3919696500,393500,394000,394000,393500,12
|
|
20240102,130400,3914969500,394000,394000,394000,394000,4
|
|
20240102,130300,3913393500,393000,393500,394500,393000,23
|
|
20240102,130200,3904333500,393500,393000,393500,392500,11
|
|
20240102,130100,3900006500,393500,393000,393500,393000,11
|
|
20240102,130000,3895683000,392500,392500,393500,392500,24
|
|
20240102,125900,3886252500,393500,393000,393500,393000,14
|
|
20240102,125800,3880744500,393000,393000,393000,392500,16
|
|
20240102,125700,3874457000,393000,393500,393500,393000,19
|
|
20240102,125600,3866985500,392500,393500,393500,392500,12
|
|
20240102,125500,3862266000,393500,392000,393500,392000,12
|
|
20240102,125400,3857548500,392500,392500,392500,392500,7
|
|
20240102,125300,3854801000,393500,393500,393500,393500,2
|
|
20240102,125200,3854014000,392000,392000,393000,392000,54
|
|
20240102,125100,3832841500,392000,392500,392500,392000,24
|
|
20240102,125000,3823422500,392500,393000,393000,392500,147
|
|
20240102,124900,3765724500,392500,393000,394500,392500,69
|
|
20240102,124800,3738593500,394000,393500,394000,393500,55
|
|
20240102,124700,3716925000,393000,393000,393000,393000,4
|
|
20240102,124600,3715353000,393000,393500,393500,393000,8
|
|
20240102,124500,3712207000,393000,392500,393000,392500,2
|
|
20240102,124400,3711421500,392500,393000,393000,392500,13
|
|
20240102,124300,3706316500,394000,393000,394000,393000,6
|
|
20240102,124200,3703956500,393000,394000,394000,392500,17
|
|
20240102,124100,3697269500,394000,394000,394000,392500,8
|
|
20240102,124000,3694123500,394000,393000,394000,392500,7
|
|
20240102,123900,3691372500,392500,392500,393000,392500,23
|
|
20240102,123800,3682344000,392500,393000,393000,392500,40
|
|
20240102,123700,3666631000,393000,393500,394000,393000,6
|
|
20240102,123600,3664271500,393500,393500,393500,393000,7
|
|
20240102,123500,3661517500,394000,393000,394000,393000,5
|
|
20240102,123400,3659549500,393000,393500,393500,393000,13
|
|
20240102,123300,3654436500,393500,392500,393500,392500,23
|
|
20240102,123200,3645399500,392500,393000,393000,392500,40
|
|
20240102,123100,3629681000,393000,393500,393500,393000,50
|
|
20240102,123000,3610006500,393500,393000,393500,393000,16
|
|
20240102,122900,3603714000,393000,393000,393000,393000,1
|
|
20240102,122800,3603321000,393000,392500,393000,392500,2
|
|
20240102,122700,3602535500,393000,393500,393500,393000,218
|
|
20240102,122600,3516799000,393500,393500,393500,393500,5
|
|
20240102,122500,3514831500,393500,394000,394000,393500,39
|
|
20240102,122400,3499469000,393500,393000,394000,393000,15
|
|
20240102,122300,3493567500,392500,392500,392500,392500,10
|
|
20240102,122200,3489642500,392500,393000,393000,392500,8
|
|
20240102,122100,3486499000,393000,393500,393500,392500,126
|
|
20240102,122000,3437008500,393000,393000,393500,393000,13
|
|
20240102,121900,3431897000,393000,393000,393000,393000,1
|
|
20240102,121800,3431504000,393000,393500,393500,393000,32
|
|
20240102,121700,3418927500,393500,393500,393500,393000,103
|
|
20240102,121600,3378398500,393500,394000,394000,393500,5
|
|
20240102,121500,3376430500,394000,394000,394000,394000,29
|
|
20240102,121400,3365004500,394000,394000,394500,394000,17
|
|
20240102,121300,3358299000,394000,394500,394500,394000,6
|
|
20240102,121200,3355933000,394500,394500,394500,394500,8
|
|
20240102,121100,3352777000,396000,393500,396000,393500,34
|
|
20240102,121000,3339355000,394000,393500,394000,393500,6
|
|
20240102,120900,3336993000,393500,394000,394000,393500,14
|
|
20240102,120800,3331478500,393500,394000,394000,393500,10
|
|
20240102,120700,3327541500,393500,393500,393500,393500,6
|
|
20240102,120600,3325180500,393500,394000,394000,393500,9
|
|
20240102,120500,3321638500,394000,395000,395000,393500,58
|
|
20240102,120400,3298784500,394500,394500,394500,394000,17
|
|
20240102,120300,3292080000,394000,395000,395000,394000,73
|
|
20240102,120200,3263263000,395500,395500,395500,395500,14
|
|
20240102,120100,3257726000,395000,396000,396000,395000,60
|
|
20240102,120000,3233989000,396000,396500,396500,396000,6
|
|
20240102,115900,3231611000,396500,397000,397000,396500,23
|
|
20240102,115800,3222485000,397000,397000,397000,396500,21
|
|
20240102,115700,3214154500,396500,396500,396500,396000,15
|
|
20240102,115600,3208208000,396500,396000,396500,396000,41
|
|
20240102,115500,3191970000,396000,396500,397000,396000,41
|
|
20240102,115400,3175719000,397000,397000,397000,396500,32
|
|
20240102,115300,3163019000,397000,397000,397000,397000,20
|
|
20240102,115200,3155079000,396500,397000,397500,396500,22
|
|
20240102,115100,3146344500,396500,397000,397000,396500,30
|
|
20240102,115000,3134438000,396500,397000,397000,396500,11
|
|
20240102,114900,3130072500,396500,397000,397000,396500,138
|
|
20240102,114800,3075342500,397500,397500,397500,397000,51
|
|
20240102,114700,3055090500,397000,397500,397500,397000,38
|
|
20240102,114600,3040000000,397500,397500,397500,397500,26
|
|
20240102,114500,3029665000,397000,397500,397500,397000,83
|
|
20240102,114400,2996679500,397000,397500,397500,397000,31
|
|
20240102,114300,2984360500,397500,397000,397500,397000,15
|
|
20240102,114200,2978399500,397500,397500,397500,397000,31
|
|
20240102,114100,2966080000,397500,397500,397500,397000,18
|
|
20240102,114000,2958926000,397000,397000,397500,397000,16
|
|
20240102,113900,2952571500,397000,397500,397500,397000,23
|
|
20240102,113800,2943432000,397500,397500,397500,397000,21
|
|
20240102,113700,2935086500,397500,397500,397500,396500,27
|
|
20240102,113600,2924363000,397500,397000,397500,397000,131
|
|
20240102,113500,2872351500,397000,397000,397000,396500,19
|
|
20240102,113400,2864809500,397000,397000,397000,396500,22
|
|
20240102,113300,2856077500,397000,396000,397000,396000,23
|
|
20240102,113200,2846949500,396000,396500,396500,396000,25
|
|
20240102,113100,2837045500,396000,396000,396500,396000,14
|
|
20240102,113000,2831497000,396000,396000,396000,395500,22
|
|
20240102,112900,2822787000,396000,395500,396000,395500,75
|
|
20240102,112800,2793117000,395500,395500,395500,395000,15
|
|
20240102,112700,2787187000,395000,395500,395500,395000,25
|
|
20240102,112600,2777303000,395500,395500,395500,395000,22
|
|
20240102,112500,2768603000,395500,395500,395500,395000,23
|
|
20240102,112400,2759508500,395500,395500,395500,395000,21
|
|
20240102,112300,2751206000,395500,395000,395500,395000,27
|
|
20240102,112200,2740537000,395000,394500,395000,394500,13
|
|
20240102,112100,2735404000,395000,394500,395000,394500,15
|
|
20240102,112000,2729479500,394500,395000,395000,394000,23
|
|
20240102,111900,2720401000,394000,395500,396000,394000,40
|
|
20240102,111800,2704606500,395500,396000,396000,395000,12
|
|
20240102,111700,2699861500,395000,395000,396000,395000,18
|
|
20240102,111600,2692745000,395000,395000,396000,395000,23
|
|
20240102,111500,2683650500,395000,395500,396000,394500,31
|
|
20240102,111400,2671397000,395000,395500,395500,395000,23
|
|
20240102,111300,2662302000,395500,394500,395500,394500,16
|
|
20240102,111200,2655979500,394500,395000,395000,394000,35
|
|
20240102,111100,2642165000,395000,394500,395000,394500,17
|
|
20240102,111000,2635454000,394500,395000,396000,394500,32
|
|
20240102,110900,2622807500,394500,394000,395000,394000,7
|
|
20240102,110800,2620046500,394000,395500,395500,393000,176
|
|
20240102,110700,2550743000,395500,396000,396000,395500,173
|
|
20240102,110600,2482315500,396000,397000,397000,396000,58
|
|
20240102,110500,2459317500,396500,396500,397000,396500,26
|
|
20240102,110400,2449000000,397000,396500,397000,396500,36
|
|
20240102,110300,2434713500,396000,397000,397000,395500,73
|
|
20240102,110200,2405779500,396500,397000,397000,396500,33
|
|
20240102,110100,2392687000,397500,396000,397500,395500,72
|
|
20240102,110000,2364170000,396000,395500,396000,395500,55
|
|
20240102,105900,2342393500,396000,396000,396000,395000,21
|
|
20240102,105800,2334088500,395500,395500,396000,394500,25
|
|
20240102,105700,2324202500,395000,395000,395500,395000,29
|
|
20240102,105600,2312738000,395500,395500,395500,395000,15
|
|
20240102,105500,2306808000,395500,395500,395500,395000,11
|
|
20240102,105400,2302458500,395500,395500,396000,395000,81
|
|
20240102,105300,2270425000,395500,395000,396000,395000,10
|
|
20240102,105200,2266469500,393500,395000,395500,393500,78
|
|
20240102,105100,2235739500,395000,396000,396000,394500,90
|
|
20240102,105000,2200183000,396000,397500,398000,396000,206
|
|
20240102,104900,2118493000,397500,396500,397500,396000,186
|
|
20240102,104800,2044698000,396000,396000,396500,395500,108
|
|
20240102,104700,2001926500,395500,394000,396000,393500,159
|
|
20240102,104600,1939137500,394000,394500,394500,394000,10
|
|
20240102,104500,1935196500,394000,393000,395000,393000,142
|
|
20240102,104400,1879267000,393000,392500,393000,392500,51
|
|
20240102,104300,1859248500,392500,392000,392500,391500,148
|
|
20240102,104200,1801253000,391500,392500,392500,391500,57
|
|
20240102,104100,1778907000,392000,392000,392500,392000,132
|
|
20240102,104000,1727158500,392500,393000,393000,392000,200
|
|
20240102,103900,1648626500,393000,393500,393500,393000,21
|
|
20240102,103800,1640368000,393500,392500,393500,392500,25
|
|
20240102,103700,1630549000,393000,393500,393500,393000,54
|
|
20240102,103600,1609319500,393500,394000,394000,393000,31
|
|
20240102,103500,1597121500,394000,393000,394000,392500,81
|
|
20240102,103400,1565236000,394000,393500,394000,393000,60
|
|
20240102,103300,1541627500,393500,393000,394000,393000,148
|
|
20240102,103200,1483405500,393000,393000,393500,392500,25
|
|
20240102,103100,1473578500,393000,393000,393000,392000,14
|
|
20240102,103000,1468078500,393000,392000,393000,391500,147
|
|
20240102,102900,1410430000,391500,391500,392000,391500,77
|
|
20240102,102800,1380277500,392000,392000,392000,392000,14
|
|
20240102,102700,1374789500,392500,392500,392500,391000,400
|
|
20240102,102600,1218154500,392500,392000,393000,392000,64
|
|
20240102,102500,1193040000,392000,392500,392500,391500,150
|
|
20240102,102400,1134273000,392500,392500,393000,392000,276
|
|
20240102,102300,1026000500,393000,393000,393000,392500,83
|
|
20240102,102200,993400000,392500,393000,393000,392500,58
|
|
20240102,102100,970610000,393000,393000,393000,393000,39
|
|
20240102,102000,955283000,393000,394000,394000,393000,50
|
|
20240102,101900,935628000,393500,393500,393500,393000,86
|
|
20240102,101800,901809000,393000,395500,395500,393000,93
|
|
20240102,101700,865186000,395500,395000,395500,394000,54
|
|
20240102,101600,843858500,395000,394500,395000,394000,19
|
|
20240102,101500,836364500,394000,393500,394000,393500,65
|
|
20240102,101400,810785000,393000,393000,393500,392500,39
|
|
20240102,101300,795462000,392500,392500,392500,392000,93
|
|
20240102,101200,758961500,392000,392000,393500,392000,76
|
|
20240102,101100,729164500,392000,393000,393500,392000,115
|
|
20240102,101000,684024000,393500,394000,394500,392000,220
|
|
20240102,100900,597478000,394000,395500,395500,394000,161
|
|
20240102,100800,533953500,395500,397000,397000,395500,310
|
|
20240102,100700,411195500,397000,397000,397000,396500,57
|
|
20240102,100600,388587500,397000,396500,397000,396500,22
|
|
20240102,100500,379856000,396500,397000,397000,396500,162
|
|
20240102,100400,315606000,399500,399000,399500,396500,27
|
|
20240102,100300,304862000,399000,396500,399000,396000,200
|
|
20240102,100200,225514000,397000,397500,397500,396500,100
|
|
20240102,100100,185846500,397500,398500,400000,397000,59
|
|
20240102,100000,162272000,399000,396500,400000,396500,409
|