527 lines
28 KiB
CSV
527 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184400,8878410400,38500,38500,38500,38500,4866
|
|
20240102,184300,8878410400,38500,38500,38500,38500,0
|
|
20240102,184200,8878410400,38500,38500,38500,38500,0
|
|
20240102,184100,8878410400,38500,38500,38500,38500,0
|
|
20240102,184000,8878410400,38500,38500,38500,38500,0
|
|
20240102,183900,8878410400,38500,38500,38500,38500,0
|
|
20240102,183800,8878410400,38500,38500,38500,38500,0
|
|
20240102,183700,8878410400,38500,38500,38500,38500,0
|
|
20240102,183600,8878410400,38500,38500,38500,38500,0
|
|
20240102,183500,8878410400,38500,38500,38500,38500,0
|
|
20240102,183400,8878410400,38500,38500,38500,38500,0
|
|
20240102,183300,8878410400,38500,38500,38500,38500,0
|
|
20240102,183200,8878410400,38500,38500,38500,38500,0
|
|
20240102,183100,8878410400,38500,38500,38500,38500,0
|
|
20240102,183000,8878410400,38500,38500,38500,38500,0
|
|
20240102,182900,8878410400,38500,38500,38500,38500,0
|
|
20240102,182800,8878410400,38500,38500,38500,38500,0
|
|
20240102,182700,8878410400,38500,38500,38500,38500,0
|
|
20240102,182600,8878410400,38500,38500,38500,38500,0
|
|
20240102,182500,8878410400,38500,38500,38500,38500,0
|
|
20240102,182400,8878410400,38500,38500,38500,38500,0
|
|
20240102,182300,8878410400,38500,38500,38500,38500,0
|
|
20240102,182200,8878410400,38500,38500,38500,38500,0
|
|
20240102,182100,8878410400,38500,38500,38500,38500,0
|
|
20240102,182000,8878410400,38500,38500,38500,38500,0
|
|
20240102,181900,8878410400,38500,38500,38500,38500,0
|
|
20240102,181800,8878410400,38500,38500,38500,38500,0
|
|
20240102,181700,8878410400,38500,38500,38500,38500,0
|
|
20240102,181600,8878410400,38500,38500,38500,38500,0
|
|
20240102,181500,8878410400,38500,38500,38500,38500,0
|
|
20240102,181400,8878410400,38500,38500,38500,38500,4866
|
|
20240102,181300,8878410400,38500,38500,38500,38500,0
|
|
20240102,181200,8878410400,38500,38500,38500,38500,0
|
|
20240102,181100,8878410400,38500,38500,38500,38500,0
|
|
20240102,181000,8878410400,38500,38500,38500,38500,0
|
|
20240102,180900,8878410400,38500,38500,38500,38500,0
|
|
20240102,180800,8878410400,38500,38500,38500,38500,0
|
|
20240102,180700,8878410400,38500,38500,38500,38500,0
|
|
20240102,180600,8878410400,38500,38500,38500,38500,0
|
|
20240102,180500,8878410400,38500,38500,38500,38500,0
|
|
20240102,180400,8878410400,38500,38500,38500,38500,0
|
|
20240102,180300,8878410400,38500,38500,38500,38500,0
|
|
20240102,180200,8878410400,38500,38500,38500,38500,0
|
|
20240102,180100,8878410400,38500,38500,38500,38500,0
|
|
20240102,180000,8878410400,38500,38500,38500,38500,0
|
|
20240102,175900,8878410400,38500,38500,38500,38500,0
|
|
20240102,175800,8878410400,38500,38500,38500,38500,0
|
|
20240102,175700,8878410400,38500,38500,38500,38500,0
|
|
20240102,175600,8878410400,38500,38500,38500,38500,0
|
|
20240102,175500,8878410400,38500,38500,38500,38500,0
|
|
20240102,175400,8878410400,38500,38500,38500,38500,0
|
|
20240102,175300,8878410400,38500,38500,38500,38500,0
|
|
20240102,175200,8878410400,38500,38500,38500,38500,0
|
|
20240102,175100,8878410400,38500,38500,38500,38500,0
|
|
20240102,175000,8878410400,38500,38500,38500,38500,0
|
|
20240102,174900,8878410400,38500,38500,38500,38500,0
|
|
20240102,174800,8878410400,38500,38500,38500,38500,0
|
|
20240102,174700,8878410400,38500,38500,38500,38500,0
|
|
20240102,174600,8878410400,38500,38500,38500,38500,0
|
|
20240102,174500,8878410400,38500,38500,38500,38500,0
|
|
20240102,174400,8878410400,38500,38500,38500,38500,4866
|
|
20240102,174300,8878410400,38500,38500,38500,38500,0
|
|
20240102,174200,8878410400,38500,38500,38500,38500,0
|
|
20240102,174100,8878410400,38500,38500,38500,38500,0
|
|
20240102,174000,8878410400,38500,38500,38500,38500,0
|
|
20240102,173900,8878410400,38500,38500,38500,38500,0
|
|
20240102,173800,8878410400,38500,38500,38500,38500,0
|
|
20240102,173700,8878410400,38500,38500,38500,38500,0
|
|
20240102,173600,8878410400,38500,38500,38500,38500,0
|
|
20240102,173500,8878410400,38500,38500,38500,38500,0
|
|
20240102,173400,8878410400,38500,38500,38500,38500,0
|
|
20240102,173300,8878410400,38500,38500,38500,38500,0
|
|
20240102,173200,8878410400,38500,38500,38500,38500,0
|
|
20240102,173100,8878410400,38500,38500,38500,38500,0
|
|
20240102,173000,8878410400,38500,38500,38500,38500,0
|
|
20240102,172900,8878410400,38500,38500,38500,38500,0
|
|
20240102,172800,8878410400,38500,38500,38500,38500,0
|
|
20240102,172700,8878410400,38500,38500,38500,38500,0
|
|
20240102,172600,8878410400,38500,38500,38500,38500,0
|
|
20240102,172500,8878410400,38500,38500,38500,38500,0
|
|
20240102,172400,8878410400,38500,38500,38500,38500,0
|
|
20240102,172300,8878410400,38500,38500,38500,38500,0
|
|
20240102,172200,8878410400,38500,38500,38500,38500,0
|
|
20240102,172100,8878410400,38500,38500,38500,38500,0
|
|
20240102,172000,8878410400,38500,38500,38500,38500,0
|
|
20240102,171900,8878410400,38500,38500,38500,38500,0
|
|
20240102,171800,8878410400,38500,38500,38500,38500,0
|
|
20240102,171700,8878410400,38500,38500,38500,38500,0
|
|
20240102,171600,8878410400,38500,38500,38500,38500,0
|
|
20240102,171500,8878410400,38500,38500,38500,38500,0
|
|
20240102,171400,8878410400,38500,38500,38500,38500,4866
|
|
20240102,171300,8878410400,38500,38500,38500,38500,0
|
|
20240102,171200,8878410400,38500,38500,38500,38500,0
|
|
20240102,171100,8878410400,38500,38500,38500,38500,0
|
|
20240102,171000,8878410400,38500,38500,38500,38500,0
|
|
20240102,170900,8878410400,38500,38500,38500,38500,0
|
|
20240102,170800,8878410400,38500,38500,38500,38500,0
|
|
20240102,170700,8878410400,38500,38500,38500,38500,0
|
|
20240102,170600,8878410400,38500,38500,38500,38500,0
|
|
20240102,170500,8878410400,38500,38500,38500,38500,0
|
|
20240102,170400,8878410400,38500,38500,38500,38500,0
|
|
20240102,170300,8878410400,38500,38500,38500,38500,0
|
|
20240102,170200,8878410400,38500,38500,38500,38500,0
|
|
20240102,170100,8878410400,38500,38500,38500,38500,0
|
|
20240102,170000,8878410400,38500,38500,38500,38500,0
|
|
20240102,165900,8878410400,38500,38500,38500,38500,0
|
|
20240102,165800,8878410400,38500,38500,38500,38500,0
|
|
20240102,165700,8878410400,38500,38500,38500,38500,0
|
|
20240102,165600,8878410400,38500,38500,38500,38500,0
|
|
20240102,165500,8878410400,38500,38500,38500,38500,0
|
|
20240102,165400,8878410400,38500,38500,38500,38500,0
|
|
20240102,165300,8878410400,38500,38500,38500,38500,0
|
|
20240102,165200,8878410400,38500,38500,38500,38500,0
|
|
20240102,165100,8878410400,38500,38500,38500,38500,0
|
|
20240102,165000,8878410400,38500,38500,38500,38500,0
|
|
20240102,164900,8878410400,38500,38500,38500,38500,0
|
|
20240102,164800,8878410400,38500,38500,38500,38500,0
|
|
20240102,164700,8878410400,38500,38500,38500,38500,0
|
|
20240102,164600,8878410400,38500,38500,38500,38500,0
|
|
20240102,164500,8878410400,38500,38500,38500,38500,0
|
|
20240102,164400,8878410400,38500,38500,38500,38500,4866
|
|
20240102,164300,8878410400,38500,38500,38500,38500,0
|
|
20240102,164200,8878410400,38500,38500,38500,38500,0
|
|
20240102,164100,8878410400,38500,38500,38500,38500,0
|
|
20240102,164000,8878410400,38500,38500,38500,38500,0
|
|
20240102,163900,8878410400,38500,38500,38500,38500,0
|
|
20240102,163800,8878410400,38500,38500,38500,38500,0
|
|
20240102,163700,8878410400,38500,38500,38500,38500,0
|
|
20240102,163600,8878410400,38500,38500,38500,38500,0
|
|
20240102,163500,8878410400,38500,38500,38500,38500,0
|
|
20240102,163400,8878410400,38500,38500,38500,38500,0
|
|
20240102,163300,8878410400,38500,38500,38500,38500,0
|
|
20240102,163200,8878410400,38500,38500,38500,38500,0
|
|
20240102,163100,8878410400,38500,38500,38500,38500,0
|
|
20240102,163000,8878410400,38500,38500,38500,38500,0
|
|
20240102,162900,8878410400,38500,38500,38500,38500,0
|
|
20240102,162800,8878410400,38500,38500,38500,38500,0
|
|
20240102,162700,8878410400,38500,38500,38500,38500,0
|
|
20240102,162600,8878410400,38500,38500,38500,38500,0
|
|
20240102,162500,8878410400,38500,38500,38500,38500,0
|
|
20240102,162400,8878410400,38500,38500,38500,38500,0
|
|
20240102,162300,8878410400,38500,38500,38500,38500,0
|
|
20240102,162200,8878410400,38500,38500,38500,38500,0
|
|
20240102,162100,8878410400,38500,38500,38500,38500,0
|
|
20240102,162000,8878410400,38500,38500,38500,38500,0
|
|
20240102,161900,8878410400,38500,38500,38500,38500,0
|
|
20240102,161800,8878410400,38500,38500,38500,38500,0
|
|
20240102,161700,8878410400,38500,38500,38500,38500,0
|
|
20240102,161600,8878410400,38500,38500,38500,38500,0
|
|
20240102,161500,8878410400,38500,38500,38500,38500,0
|
|
20240102,161400,8878410400,38500,38500,38500,38500,4866
|
|
20240102,161300,8878410400,38500,38500,38500,38500,0
|
|
20240102,161200,8878410400,38500,38500,38500,38500,0
|
|
20240102,161100,8878410400,38500,38500,38500,38500,0
|
|
20240102,161000,8878410400,38500,38500,38500,38500,0
|
|
20240102,160900,8878410400,38500,38500,38500,38500,0
|
|
20240102,160800,8878410400,38500,38500,38500,38500,0
|
|
20240102,160700,8878410400,38500,38500,38500,38500,0
|
|
20240102,160600,8878410400,38500,38500,38500,38500,0
|
|
20240102,160500,8878410400,38500,38500,38500,38500,0
|
|
20240102,160400,8878410400,38500,38500,38500,38500,0
|
|
20240102,160300,8878410400,38500,38500,38500,38500,0
|
|
20240102,160200,8878410400,38500,38500,38500,38500,0
|
|
20240102,160100,8878410400,38500,38500,38500,38500,0
|
|
20240102,160000,8878410400,38500,38500,38500,38500,0
|
|
20240102,155900,8878410400,38500,38500,38500,38500,0
|
|
20240102,155800,8878410400,38500,38500,38500,38500,0
|
|
20240102,155700,8878410400,38500,38500,38500,38500,0
|
|
20240102,155600,8878410400,38500,38500,38500,38500,0
|
|
20240102,155500,8878410400,38500,38500,38500,38500,0
|
|
20240102,155400,8878410400,38500,38500,38500,38500,0
|
|
20240102,155300,8878410400,38500,38500,38500,38500,0
|
|
20240102,155200,8878410400,38500,38500,38500,38500,0
|
|
20240102,155100,8878410400,38500,38500,38500,38500,0
|
|
20240102,155000,8878410400,38500,38500,38500,38500,0
|
|
20240102,154900,8878410400,38500,38500,38500,38500,0
|
|
20240102,154800,8878410400,38500,38500,38500,38500,0
|
|
20240102,154700,8878410400,38500,38500,38500,38500,0
|
|
20240102,154600,8878410400,38500,38500,38500,38500,0
|
|
20240102,154500,8878410400,38500,38500,38500,38500,0
|
|
20240102,154400,8878410400,38500,38500,38500,38500,4866
|
|
20240102,154300,8878410400,38500,38500,38500,38500,0
|
|
20240102,154200,8878410400,38500,38500,38500,38500,0
|
|
20240102,154100,8878410400,38500,38500,38500,38500,0
|
|
20240102,154000,8878410400,38500,38500,38500,38500,0
|
|
20240102,153900,8878410400,38500,38500,38500,38500,0
|
|
20240102,153800,8878410400,38500,38500,38500,38500,0
|
|
20240102,153700,8878410400,38500,38500,38500,38500,0
|
|
20240102,153600,8878410400,38500,38500,38500,38500,0
|
|
20240102,153500,8878410400,38500,38500,38500,38500,0
|
|
20240102,153400,8878410400,38500,38500,38500,38500,0
|
|
20240102,153300,8878410400,38500,38500,38500,38500,0
|
|
20240102,153200,8878410400,38500,38500,38500,38500,0
|
|
20240102,153100,8878410400,38500,38500,38500,38500,0
|
|
20240102,153000,8878410400,38500,38500,38500,38500,4866
|
|
20240102,152900,8691069400,38550,38550,38550,38550,0
|
|
20240102,152800,8691069400,38550,38550,38550,38550,0
|
|
20240102,152700,8691069400,38550,38550,38550,38550,0
|
|
20240102,152600,8691069400,38550,38550,38550,38550,0
|
|
20240102,152500,8691069400,38550,38550,38550,38550,0
|
|
20240102,152400,8691069400,38550,38550,38550,38550,0
|
|
20240102,152300,8691069400,38550,38550,38550,38550,0
|
|
20240102,152200,8691069400,38550,38550,38550,38550,0
|
|
20240102,152100,8691069400,38550,38550,38550,38550,0
|
|
20240102,152000,8691069400,38550,38550,38550,38550,0
|
|
20240102,151900,8691069400,38550,38600,38600,38550,397
|
|
20240102,151800,8675748500,38600,38550,38600,38550,387
|
|
20240102,151700,8660824350,38550,38500,38550,38500,886
|
|
20240102,151600,8626670700,38500,38500,38550,38500,356
|
|
20240102,151500,8612957900,38500,38500,38550,38500,206
|
|
20240102,151400,8605025600,38500,38500,38550,38500,650
|
|
20240102,151300,8579998900,38500,38550,38600,38500,823
|
|
20240102,151200,8548277750,38600,38550,38600,38550,277
|
|
20240102,151100,8537596250,38550,38550,38600,38550,185
|
|
20240102,151000,8530464350,38600,38550,38600,38550,54
|
|
20240102,150900,8528381400,38550,38550,38600,38550,642
|
|
20240102,150800,8503631600,38600,38550,38600,38550,74
|
|
20240102,150700,8500778700,38550,38650,38650,38550,165
|
|
20240102,150600,8494412700,38650,38600,38650,38600,1778
|
|
20240102,150500,8425781750,38600,38650,38650,38600,137
|
|
20240102,150400,8420490600,38650,38700,38700,38600,2146
|
|
20240102,150300,8337547550,38700,38650,38700,38650,140
|
|
20240102,150200,8332131950,38700,38650,38700,38650,164
|
|
20240102,150100,8325792950,38650,38600,38700,38600,228
|
|
20240102,150000,8316980000,38650,38600,38650,38600,394
|
|
20240102,145900,8301753100,38600,38650,38700,38600,661
|
|
20240102,145800,8276205450,38650,38700,38750,38650,628
|
|
20240102,145700,8251910850,38700,38650,38700,38650,116
|
|
20240102,145600,8247423900,38600,38600,38650,38600,131
|
|
20240102,145500,8242361300,38600,38600,38650,38600,274
|
|
20240102,145400,8231783800,38650,38700,38700,38650,317
|
|
20240102,145300,8219516750,38700,38700,38700,38700,66
|
|
20240102,145200,8216962550,38700,38650,38700,38650,44
|
|
20240102,145100,8215261200,38650,38750,38800,38500,162
|
|
20240102,145000,8209002450,38600,38800,38850,38500,8497
|
|
20240102,144900,7880733950,38800,38800,38850,38800,146
|
|
20240102,144800,7875068950,38800,38800,38850,38800,605
|
|
20240102,144700,7851594850,38800,38750,38850,38750,451
|
|
20240102,144600,7834099250,38750,38750,38800,38750,190
|
|
20240102,144500,7826736150,38750,38750,38800,38750,133
|
|
20240102,144400,7821582050,38750,38800,38800,38750,532
|
|
20240102,144300,7800941750,38800,38750,38800,38750,37
|
|
20240102,144200,7799507550,38800,38800,38800,38750,719
|
|
20240102,144100,7771619450,38750,38750,38800,38750,54
|
|
20240102,144000,7769526500,38750,38800,38800,38750,51
|
|
20240102,143900,7767548700,38800,38750,38800,38700,727
|
|
20240102,143800,7739405650,38700,38800,38850,38700,283
|
|
20240102,143700,7728432500,38800,38900,38900,38800,1150
|
|
20240102,143600,7683787150,38900,38950,38950,38850,532
|
|
20240102,143500,7663108600,38950,38900,38950,38850,163
|
|
20240102,143400,7656766900,38900,38900,38950,38850,1011
|
|
20240102,143300,7617439150,38900,38900,38900,38850,1141
|
|
20240102,143200,7573061450,38900,38900,38900,38850,247
|
|
20240102,143100,7563454500,38850,38850,38900,38800,425
|
|
20240102,143000,7546941850,38850,38800,38850,38800,321
|
|
20240102,142900,7534476400,38800,38800,38850,38750,215
|
|
20240102,142800,7526133700,38800,38800,38800,38750,213
|
|
20240102,142700,7517874350,38800,38700,38800,38650,512
|
|
20240102,142600,7498046950,38700,38700,38750,38650,413
|
|
20240102,142500,7482063850,38700,38700,38700,38650,275
|
|
20240102,142400,7471421650,38650,38650,38700,38650,299
|
|
20240102,142300,7459851300,38650,38650,38700,38650,23
|
|
20240102,142200,7458962250,38700,38650,38700,38600,1075
|
|
20240102,142100,7417416450,38700,38650,38700,38650,260
|
|
20240102,142000,7407356800,38650,38650,38700,38650,84
|
|
20240102,141900,7404109700,38650,38650,38700,38650,22
|
|
20240102,141800,7403258800,38650,38550,38700,38550,1813
|
|
20240102,141700,7333230050,38550,38550,38600,38550,229
|
|
20240102,141600,7324394000,38500,38500,38550,38500,1384
|
|
20240102,141500,7271044950,38550,38500,38550,38500,18
|
|
20240102,141400,7270351350,38550,38500,38550,38450,1323
|
|
20240102,141300,7219423900,38500,38500,38550,38500,308
|
|
20240102,141200,7207555750,38500,38500,38500,38500,291
|
|
20240102,141100,7196352250,38550,38450,38550,38450,768
|
|
20240102,141000,7166787800,38450,38450,38500,38450,147
|
|
20240102,140900,7161131750,38450,38500,38500,38450,333
|
|
20240102,140800,7148311600,38500,38500,38500,38500,163
|
|
20240102,140700,7142036100,38500,38550,38550,38500,295
|
|
20240102,140600,7130666900,38600,38600,38600,38550,46
|
|
20240102,140500,7128891550,38550,38550,38600,38450,1466
|
|
20240102,140400,7072387000,38600,38600,38600,38550,63
|
|
20240102,140300,7069958150,38600,38500,38600,38500,304
|
|
20240102,140200,7058238900,38550,38550,38550,38550,222
|
|
20240102,140100,7049680800,38550,38400,38550,38400,7509
|
|
20240102,140000,6760967450,38400,38450,38450,38400,2272
|
|
20240102,135900,6673706000,38450,38400,38450,38400,82
|
|
20240102,135800,6670555250,38450,38450,38450,38400,192
|
|
20240102,135700,6663173000,38450,38400,38450,38400,1154
|
|
20240102,135600,6618858400,38400,38400,38400,38400,631
|
|
20240102,135500,6594628000,38400,38400,38450,38400,688
|
|
20240102,135400,6568208300,38450,38400,38450,38400,163
|
|
20240102,135300,6561942200,38450,38450,38450,38400,424
|
|
20240102,135200,6545639450,38450,38450,38500,38450,475
|
|
20240102,135100,6527374900,38450,38500,38500,38450,473
|
|
20240102,135000,6509187550,38500,38450,38500,38450,159
|
|
20240102,134900,6503070500,38450,38500,38500,38450,601
|
|
20240102,134800,6479961150,38500,38450,38500,38400,719
|
|
20240102,134700,6452335950,38450,38400,38450,38400,216
|
|
20240102,134600,6444034500,38400,38450,38500,38400,1185
|
|
20240102,134500,6398473250,38450,38450,38500,38450,1412
|
|
20240102,134400,6344181600,38500,38550,38550,38450,3202
|
|
20240102,134300,6220867500,38550,38550,38550,38550,70
|
|
20240102,134200,6218169000,38600,38550,38600,38550,99
|
|
20240102,134100,6214352450,38550,38550,38550,38550,367
|
|
20240102,134000,6200204600,38550,38550,38600,38550,78
|
|
20240102,133900,6197195000,38550,38600,38600,38550,143
|
|
20240102,133800,6191680350,38600,38550,38600,38550,4
|
|
20240102,133700,6191526050,38600,38550,38600,38550,257
|
|
20240102,133600,6181616650,38550,38550,38550,38500,274
|
|
20240102,133500,6171054050,38550,38500,38550,38500,214
|
|
20240102,133400,6162813350,38550,38550,38550,38500,307
|
|
20240102,133300,6150988100,38550,38500,38550,38500,317
|
|
20240102,133200,6138778200,38550,38550,38550,38500,1047
|
|
20240102,133100,6098458700,38550,38500,38550,38500,372
|
|
20240102,133000,6084123950,38550,38500,38550,38500,89
|
|
20240102,132900,6080693250,38550,38550,38550,38500,290
|
|
20240102,132800,6069516600,38550,38500,38550,38500,28
|
|
20240102,132700,6068437450,38550,38500,38550,38500,264
|
|
20240102,132600,6058269550,38550,38500,38550,38500,632
|
|
20240102,132500,6033923050,38550,38550,38550,38500,1102
|
|
20240102,132400,5991481550,38550,38550,38550,38550,247
|
|
20240102,132300,5981959700,38550,38550,38550,38500,175
|
|
20240102,132200,5975214100,38550,38550,38550,38500,46
|
|
20240102,132100,5973441050,38550,38550,38550,38500,1316
|
|
20240102,132000,5922762050,38550,38500,38550,38500,7
|
|
20240102,131900,5922492400,38550,38600,38600,38500,425
|
|
20240102,131800,5906106750,38550,38600,38600,38550,254
|
|
20240102,131700,5896309050,38650,38600,38650,38600,551
|
|
20240102,131600,5875037200,38600,38600,38600,38550,532
|
|
20240102,131500,5854503250,38600,38600,38600,38550,69
|
|
20240102,131400,5851840850,38550,38550,38600,38550,218
|
|
20240102,131300,5843435600,38550,38550,38600,38550,71
|
|
20240102,131200,5840698450,38550,38550,38550,38550,215
|
|
20240102,131100,5832410200,38550,38550,38550,38550,302
|
|
20240102,131000,5820768100,38550,38550,38600,38550,73
|
|
20240102,130900,5817953000,38550,38550,38600,38550,76
|
|
20240102,130800,5815022450,38550,38650,38650,38550,2507
|
|
20240102,130700,5718310100,38600,38600,38650,38600,100
|
|
20240102,130600,5714449600,38600,38600,38650,38600,695
|
|
20240102,130500,5687615550,38600,38650,38650,38600,139
|
|
20240102,130400,5682243650,38650,38650,38650,38600,518
|
|
20240102,130300,5662247550,38650,38600,38650,38600,163
|
|
20240102,130200,5655952600,38600,38600,38600,38600,67
|
|
20240102,130100,5653366400,38650,38650,38650,38600,46
|
|
20240102,130000,5651590450,38600,38650,38700,38600,1176
|
|
20240102,125900,5606139600,38650,38650,38650,38650,172
|
|
20240102,125800,5599491800,38650,38650,38700,38650,677
|
|
20240102,125700,5573319600,38650,38650,38700,38650,110
|
|
20240102,125600,5569067550,38650,38650,38650,38650,50
|
|
20240102,125500,5567135050,38700,38600,38700,38600,321
|
|
20240102,125400,5554741150,38650,38650,38700,38650,359
|
|
20240102,125300,5540865750,38650,38600,38700,38600,326
|
|
20240102,125200,5528263350,38650,38600,38650,38600,41
|
|
20240102,125100,5526680100,38600,38600,38600,38600,134
|
|
20240102,125000,5521507700,38600,38650,38650,38600,118
|
|
20240102,124900,5516951500,38600,38650,38650,38600,678
|
|
20240102,124800,5490761900,38650,38650,38650,38650,545
|
|
20240102,124700,5469697650,38600,38600,38600,38600,109
|
|
20240102,124600,5465490250,38600,38700,38700,38600,48
|
|
20240102,124500,5463635100,38700,38650,38700,38650,727
|
|
20240102,124400,5435536450,38650,38700,38700,38650,310
|
|
20240102,124300,5423554900,38700,38650,38700,38650,506
|
|
20240102,124200,5403997600,38650,38700,38700,38650,115
|
|
20240102,124100,5399552150,38750,38650,38750,38650,608
|
|
20240102,124000,5376022550,38650,38700,38700,38650,591
|
|
20240102,123900,5353152350,38650,38650,38650,38600,605
|
|
20240102,123800,5329769200,38650,38600,38650,38600,24
|
|
20240102,123700,5328842450,38600,38600,38650,38600,33
|
|
20240102,123600,5327568400,38650,38650,38650,38600,64
|
|
20240102,123500,5325095050,38650,38600,38650,38600,173
|
|
20240102,123400,5318408950,38650,38600,38650,38600,112
|
|
20240102,123300,5314085150,38600,38600,38650,38600,92
|
|
20240102,123200,5310532100,38600,38600,38650,38600,256
|
|
20240102,123100,5300649850,38650,38650,38650,38600,228
|
|
20240102,123000,5291848900,38600,38600,38650,38600,1182
|
|
20240102,122900,5246222500,38600,38600,38600,38600,37
|
|
20240102,122800,5244794300,38600,38600,38650,38600,111
|
|
20240102,122700,5240509450,38600,38550,38600,38550,606
|
|
20240102,122600,5217118600,38550,38550,38550,38550,198
|
|
20240102,122500,5209485700,38550,38550,38550,38550,128
|
|
20240102,122400,5204551300,38550,38550,38550,38550,16
|
|
20240102,122300,5203934500,38550,38550,38600,38550,217
|
|
20240102,122200,5195564150,38550,38550,38550,38550,13
|
|
20240102,122100,5195063000,38550,38550,38550,38550,78
|
|
20240102,122000,5192056100,38550,38550,38600,38550,133
|
|
20240102,121900,5186928800,38550,38550,38550,38550,230
|
|
20240102,121800,5178062300,38500,38550,38550,38500,16
|
|
20240102,121700,5177446250,38550,38600,38600,38500,423
|
|
20240102,121600,5161145300,38550,38550,38600,38550,61
|
|
20240102,121500,5158793700,38550,38550,38550,38550,97
|
|
20240102,121400,5155054350,38550,38550,38550,38500,93
|
|
20240102,121300,5151469700,38550,38500,38550,38500,71
|
|
20240102,121200,5148732750,38500,38500,38500,38500,40
|
|
20240102,121100,5147192750,38500,38550,38550,38500,351
|
|
20240102,121000,5133676050,38550,38500,38550,38500,46
|
|
20240102,120900,5131904850,38500,38550,38550,38500,129
|
|
20240102,120800,5126933550,38550,38500,38550,38500,206
|
|
20240102,120700,5118992550,38500,38550,38550,38500,149
|
|
20240102,120600,5113248850,38550,38500,38600,38500,206
|
|
20240102,120500,5105299850,38550,38550,38550,38550,35
|
|
20240102,120400,5103950600,38550,38450,38550,38450,899
|
|
20240102,120300,5069342550,38450,38450,38500,38450,193
|
|
20240102,120200,5061920300,38450,38500,38500,38450,136
|
|
20240102,120100,5056691050,38450,38500,38500,38400,45
|
|
20240102,120000,5054960250,38500,38400,38500,38400,65
|
|
20240102,115900,5052462800,38450,38450,38500,38400,67
|
|
20240102,115800,5049886600,38450,38500,38500,38450,327
|
|
20240102,115700,5037311350,38450,38450,38450,38400,96
|
|
20240102,115600,5033623900,38450,38400,38450,38400,535
|
|
20240102,115500,5013055400,38400,38400,38400,38400,113
|
|
20240102,115400,5008716200,38400,38350,38400,38350,366
|
|
20240102,115300,4994663250,38350,38400,38450,38350,1635
|
|
20240102,115200,4931885300,38400,38400,38450,38400,99
|
|
20240102,115100,4928080650,38400,38450,38450,38400,746
|
|
20240102,115000,4899398400,38450,38450,38500,38400,560
|
|
20240102,114900,4877877550,38450,38450,38450,38450,173
|
|
20240102,114800,4871225700,38450,38500,38500,38450,238
|
|
20240102,114700,4862062850,38500,38450,38500,38450,101
|
|
20240102,114600,4858175750,38450,38450,38500,38450,202
|
|
20240102,114500,4850406500,38450,38450,38500,38450,150
|
|
20240102,114400,4844638950,38450,38450,38500,38450,124
|
|
20240102,114300,4839871100,38450,38450,38500,38450,116
|
|
20240102,114200,4835410450,38450,38500,38550,38450,790
|
|
20240102,114100,4804981850,38500,38500,38500,38450,123
|
|
20240102,114000,4800250150,38450,38450,38500,38450,634
|
|
20240102,113900,4775846900,38450,38500,38500,38450,51
|
|
20240102,113800,4773885250,38450,38450,38450,38450,78
|
|
20240102,113700,4770886150,38450,38400,38450,38400,300
|
|
20240102,113600,4759358850,38400,38400,38500,38350,260
|
|
20240102,113500,4749367400,38400,38350,38450,38350,461
|
|
20240102,113400,4731675200,38350,38350,38350,38300,518
|
|
20240102,113300,4711815800,38300,38350,38400,38300,141
|
|
20240102,113200,4706410550,38350,38300,38350,38300,94
|
|
20240102,113100,4702808050,38300,38350,38350,38300,675
|
|
20240102,113000,4676953200,38300,38300,38350,38300,141
|
|
20240102,112900,4671550300,38300,38300,38350,38300,697
|
|
20240102,112800,4644854650,38300,38350,38400,38300,905
|
|
20240102,112700,4610168800,38350,38350,38350,38350,153
|
|
20240102,112600,4604301250,38350,38350,38400,38300,213
|
|
20240102,112500,4596139150,38350,38400,38450,38300,2227
|
|
20240102,112400,4510791450,38400,38450,38450,38400,212
|
|
20240102,112300,4502646000,38450,38350,38450,38300,839
|
|
20240102,112200,4470429400,38350,38300,38350,38300,868
|
|
20240102,112100,4437184450,38300,38300,38350,38300,417
|
|
20240102,112000,4421198750,38300,38350,38350,38300,78
|
|
20240102,111900,4418208400,38350,38350,38350,38300,103
|
|
20240102,111800,4414258500,38350,38300,38400,38300,858
|
|
20240102,111700,4381391650,38300,38350,38350,38300,206
|
|
20240102,111600,4373491750,38300,38350,38350,38300,2379
|
|
20240102,111500,4282359900,38350,38350,38350,38300,1106
|
|
20240102,111400,4239977000,38350,38350,38400,38350,455
|
|
20240102,111300,4222524800,38350,38400,38400,38350,183
|
|
20240102,111200,4215501650,38350,38350,38400,38300,845
|
|
20240102,111100,4183100900,38350,38300,38350,38300,140
|
|
20240102,111000,4177732600,38350,38350,38350,38300,1898
|
|
20240102,110900,4104962200,38350,38350,38350,38300,686
|
|
20240102,110800,4078655150,38350,38300,38350,38300,1217
|
|
20240102,110700,4032043000,38300,38300,38350,38300,511
|
|
20240102,110600,4012454250,38350,38400,38450,38350,228
|
|
20240102,110500,4003704700,38400,38350,38400,38300,914
|
|
20240102,110400,3968676450,38350,38350,38400,38350,30
|
|
20240102,110300,3967525450,38350,38300,38350,38300,242
|
|
20240102,110200,3958249500,38300,38300,38300,38300,257
|
|
20240102,110100,3948406400,38250,38300,38300,38250,786
|
|
20240102,110000,3918338500,38250,38300,38300,38250,2172
|
|
20240102,105900,3835222000,38300,38300,38300,38250,663
|
|
20240102,105800,3809834300,38300,38350,38400,38250,3947
|
|
20240102,105700,3658588650,38350,38400,38400,38350,5108
|
|
20240102,105600,3462689650,38350,38450,38450,38350,2651
|
|
20240102,105500,3360898550,38400,38450,38450,38400,558
|
|
20240102,105400,3339447900,38450,38450,38450,38400,985
|
|
20240102,105300,3301579300,38500,38500,38550,38350,3379
|
|
20240102,105200,3171806750,38400,38500,38550,38400,5570
|
|
20240102,105100,2957705750,38500,38600,38650,38500,275
|
|
20240102,105000,2947105600,38600,38550,38600,38500,868
|
|
20240102,104900,2913626600,38600,38600,38600,38450,3161
|
|
20240102,104800,2791840200,38500,38650,38650,38500,3294
|
|
20240102,104700,2664891700,38700,38650,38700,38600,996
|
|
20240102,104600,2626401800,38650,38600,38700,38600,165
|
|
20240102,104500,2620017600,38700,38600,38700,38550,1098
|
|
20240102,104400,2577633400,38600,38650,38700,38600,4387
|
|
20240102,104300,2408176350,38650,38650,38750,38650,1248
|
|
20240102,104200,2359938400,38700,38750,38750,38700,982
|
|
20240102,104100,2321932350,38800,38750,38800,38750,201
|
|
20240102,104000,2314138650,38800,38700,38800,38700,944
|
|
20240102,103900,2277535250,38750,38750,38800,38700,996
|
|
20240102,103800,2238948250,38700,38700,38750,38700,243
|
|
20240102,103700,2229542750,38700,38700,38700,38650,537
|
|
20240102,103600,2208771100,38700,38700,38700,38650,1578
|
|
20240102,103500,2147761300,38700,38650,38700,38650,700
|
|
20240102,103400,2120687850,38650,38650,38700,38650,778
|
|
20240102,103300,2090617600,38650,38700,38750,38650,230
|
|
20240102,103200,2081717950,38700,38750,38750,38650,384
|
|
20240102,103100,2066855800,38650,38800,38800,38600,2145
|
|
20240102,103000,1983801650,38800,38800,38800,38750,294
|
|
20240102,102900,1972400200,38800,38650,38800,38650,1178
|
|
20240102,102800,1926814500,38650,38750,38750,38650,337
|
|
20240102,102700,1913764450,38650,38650,38650,38600,1614
|
|
20240102,102600,1851422250,38650,38700,38700,38600,1030
|
|
20240102,102500,1811645350,38700,38600,38800,38600,992
|
|
20240102,102400,1773326350,38600,38700,38800,38600,1465
|
|
20240102,102300,1716604700,38700,38700,38700,38600,1000
|
|
20240102,102200,1677953350,38700,38700,38750,38650,532
|
|
20240102,102100,1657377350,38700,38750,38750,38600,1082
|
|
20240102,102000,1615541100,38700,38800,38900,38650,2798
|
|
20240102,101900,1507241450,38800,38950,38950,38750,1247
|
|
20240102,101800,1458840100,38950,38900,38950,38850,323
|
|
20240102,101700,1446270400,38900,38900,38950,38900,145
|
|
20240102,101600,1440629250,38900,38950,38950,38900,457
|
|
20240102,101500,1422848200,38950,39000,39050,38900,2673
|
|
20240102,101400,1318639500,39050,39050,39100,39000,1200
|
|
20240102,101300,1271772900,39050,39050,39100,39000,686
|
|
20240102,101200,1244994500,39050,39050,39100,39000,1271
|
|
20240102,101100,1195393850,39100,39000,39100,39000,1281
|
|
20240102,101000,1145414600,39000,38950,39100,38850,1301
|
|
20240102,100900,1094679950,38850,38900,38900,38750,1515
|
|
20240102,100800,1035914150,38800,38800,39000,38800,3110
|
|
20240102,100700,914682750,38900,38750,38900,38700,2760
|
|
20240102,100600,807520800,38800,38850,38900,38800,1269
|
|
20240102,100500,758232950,38750,38700,38850,38700,514
|
|
20240102,100400,738300000,38700,38600,38750,38550,1915
|
|
20240102,100300,664327950,38600,38600,38650,38450,1649
|
|
20240102,100200,600760350,38600,38550,38600,38400,6411
|
|
20240102,100100,354099400,38400,38550,38700,38350,1978
|
|
20240102,100000,277964700,38550,38950,39000,38500,6872
|