588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,184500,8662398950,37250,37250,37250,37250,8276
|
|
20240103,184400,8662398950,37250,37250,37250,37250,0
|
|
20240103,184300,8662398950,37250,37250,37250,37250,0
|
|
20240103,184200,8662398950,37250,37250,37250,37250,0
|
|
20240103,184100,8662398950,37250,37250,37250,37250,0
|
|
20240103,184000,8662398950,37250,37250,37250,37250,0
|
|
20240103,183900,8662398950,37250,37250,37250,37250,0
|
|
20240103,183800,8662398950,37250,37250,37250,37250,0
|
|
20240103,183700,8662398950,37250,37250,37250,37250,0
|
|
20240103,183600,8662398950,37250,37250,37250,37250,0
|
|
20240103,183500,8662398950,37250,37250,37250,37250,0
|
|
20240103,183400,8662398950,37250,37250,37250,37250,0
|
|
20240103,183300,8662398950,37250,37250,37250,37250,0
|
|
20240103,183200,8662398950,37250,37250,37250,37250,0
|
|
20240103,183100,8662398950,37250,37250,37250,37250,0
|
|
20240103,183000,8662398950,37250,37250,37250,37250,0
|
|
20240103,182900,8662398950,37250,37250,37250,37250,0
|
|
20240103,182800,8662398950,37250,37250,37250,37250,0
|
|
20240103,182700,8662398950,37250,37250,37250,37250,0
|
|
20240103,182600,8662398950,37250,37250,37250,37250,0
|
|
20240103,182500,8662398950,37250,37250,37250,37250,0
|
|
20240103,182400,8662398950,37250,37250,37250,37250,0
|
|
20240103,182300,8662398950,37250,37250,37250,37250,0
|
|
20240103,182200,8662398950,37250,37250,37250,37250,0
|
|
20240103,182100,8662398950,37250,37250,37250,37250,0
|
|
20240103,182000,8662398950,37250,37250,37250,37250,0
|
|
20240103,181900,8662398950,37250,37250,37250,37250,0
|
|
20240103,181800,8662398950,37250,37250,37250,37250,0
|
|
20240103,181700,8662398950,37250,37250,37250,37250,0
|
|
20240103,181600,8662398950,37250,37250,37250,37250,0
|
|
20240103,181500,8662398950,37250,37250,37250,37250,8276
|
|
20240103,181400,8662398950,37250,37250,37250,37250,0
|
|
20240103,181300,8662398950,37250,37250,37250,37250,0
|
|
20240103,181200,8662398950,37250,37250,37250,37250,0
|
|
20240103,181100,8662398950,37250,37250,37250,37250,0
|
|
20240103,181000,8662398950,37250,37250,37250,37250,0
|
|
20240103,180900,8662398950,37250,37250,37250,37250,0
|
|
20240103,180800,8662398950,37250,37250,37250,37250,0
|
|
20240103,180700,8662398950,37250,37250,37250,37250,0
|
|
20240103,180600,8662398950,37250,37250,37250,37250,0
|
|
20240103,180500,8662398950,37250,37250,37250,37250,0
|
|
20240103,180400,8662398950,37250,37250,37250,37250,0
|
|
20240103,180300,8662398950,37250,37250,37250,37250,0
|
|
20240103,180200,8662398950,37250,37250,37250,37250,0
|
|
20240103,180100,8662398950,37250,37250,37250,37250,0
|
|
20240103,180000,8662398950,37250,37250,37250,37250,0
|
|
20240103,175900,8662398950,37250,37250,37250,37250,0
|
|
20240103,175800,8662398950,37250,37250,37250,37250,0
|
|
20240103,175700,8662398950,37250,37250,37250,37250,0
|
|
20240103,175600,8662398950,37250,37250,37250,37250,0
|
|
20240103,175500,8662398950,37250,37250,37250,37250,0
|
|
20240103,175400,8662398950,37250,37250,37250,37250,0
|
|
20240103,175300,8662398950,37250,37250,37250,37250,0
|
|
20240103,175200,8662398950,37250,37250,37250,37250,0
|
|
20240103,175100,8662398950,37250,37250,37250,37250,0
|
|
20240103,175000,8662398950,37250,37250,37250,37250,0
|
|
20240103,174900,8662398950,37250,37250,37250,37250,0
|
|
20240103,174800,8662398950,37250,37250,37250,37250,0
|
|
20240103,174700,8662398950,37250,37250,37250,37250,0
|
|
20240103,174600,8662398950,37250,37250,37250,37250,0
|
|
20240103,174500,8662398950,37250,37250,37250,37250,8276
|
|
20240103,174400,8662398950,37250,37250,37250,37250,0
|
|
20240103,174300,8662398950,37250,37250,37250,37250,0
|
|
20240103,174200,8662398950,37250,37250,37250,37250,0
|
|
20240103,174100,8662398950,37250,37250,37250,37250,0
|
|
20240103,174000,8662398950,37250,37250,37250,37250,0
|
|
20240103,173900,8662398950,37250,37250,37250,37250,0
|
|
20240103,173800,8662398950,37250,37250,37250,37250,0
|
|
20240103,173700,8662398950,37250,37250,37250,37250,0
|
|
20240103,173600,8662398950,37250,37250,37250,37250,0
|
|
20240103,173500,8662398950,37250,37250,37250,37250,0
|
|
20240103,173400,8662398950,37250,37250,37250,37250,0
|
|
20240103,173300,8662398950,37250,37250,37250,37250,0
|
|
20240103,173200,8662398950,37250,37250,37250,37250,0
|
|
20240103,173100,8662398950,37250,37250,37250,37250,0
|
|
20240103,173000,8662398950,37250,37250,37250,37250,0
|
|
20240103,172900,8662398950,37250,37250,37250,37250,0
|
|
20240103,172800,8662398950,37250,37250,37250,37250,0
|
|
20240103,172700,8662398950,37250,37250,37250,37250,0
|
|
20240103,172600,8662398950,37250,37250,37250,37250,0
|
|
20240103,172500,8662398950,37250,37250,37250,37250,0
|
|
20240103,172400,8662398950,37250,37250,37250,37250,0
|
|
20240103,172300,8662398950,37250,37250,37250,37250,0
|
|
20240103,172200,8662398950,37250,37250,37250,37250,0
|
|
20240103,172100,8662398950,37250,37250,37250,37250,0
|
|
20240103,172000,8662398950,37250,37250,37250,37250,0
|
|
20240103,171900,8662398950,37250,37250,37250,37250,0
|
|
20240103,171800,8662398950,37250,37250,37250,37250,0
|
|
20240103,171700,8662398950,37250,37250,37250,37250,0
|
|
20240103,171600,8662398950,37250,37250,37250,37250,0
|
|
20240103,171500,8662398950,37250,37250,37250,37250,8276
|
|
20240103,171400,8662398950,37250,37250,37250,37250,0
|
|
20240103,171300,8662398950,37250,37250,37250,37250,0
|
|
20240103,171200,8662398950,37250,37250,37250,37250,0
|
|
20240103,171100,8662398950,37250,37250,37250,37250,0
|
|
20240103,171000,8662398950,37250,37250,37250,37250,0
|
|
20240103,170900,8662398950,37250,37250,37250,37250,0
|
|
20240103,170800,8662398950,37250,37250,37250,37250,0
|
|
20240103,170700,8662398950,37250,37250,37250,37250,0
|
|
20240103,170600,8662398950,37250,37250,37250,37250,0
|
|
20240103,170500,8662398950,37250,37250,37250,37250,0
|
|
20240103,170400,8662398950,37250,37250,37250,37250,0
|
|
20240103,170300,8662398950,37250,37250,37250,37250,0
|
|
20240103,170200,8662398950,37250,37250,37250,37250,0
|
|
20240103,170100,8662398950,37250,37250,37250,37250,0
|
|
20240103,170000,8662398950,37250,37250,37250,37250,0
|
|
20240103,165900,8662398950,37250,37250,37250,37250,0
|
|
20240103,165800,8662398950,37250,37250,37250,37250,0
|
|
20240103,165700,8662398950,37250,37250,37250,37250,0
|
|
20240103,165600,8662398950,37250,37250,37250,37250,0
|
|
20240103,165500,8662398950,37250,37250,37250,37250,0
|
|
20240103,165400,8662398950,37250,37250,37250,37250,0
|
|
20240103,165300,8662398950,37250,37250,37250,37250,0
|
|
20240103,165200,8662398950,37250,37250,37250,37250,0
|
|
20240103,165100,8662398950,37250,37250,37250,37250,0
|
|
20240103,165000,8662398950,37250,37250,37250,37250,0
|
|
20240103,164900,8662398950,37250,37250,37250,37250,0
|
|
20240103,164800,8662398950,37250,37250,37250,37250,0
|
|
20240103,164700,8662398950,37250,37250,37250,37250,0
|
|
20240103,164600,8662398950,37250,37250,37250,37250,0
|
|
20240103,164500,8662398950,37250,37250,37250,37250,8276
|
|
20240103,164400,8662398950,37250,37250,37250,37250,0
|
|
20240103,164300,8662398950,37250,37250,37250,37250,0
|
|
20240103,164200,8662398950,37250,37250,37250,37250,0
|
|
20240103,164100,8662398950,37250,37250,37250,37250,0
|
|
20240103,164000,8662398950,37250,37250,37250,37250,0
|
|
20240103,163900,8662398950,37250,37250,37250,37250,0
|
|
20240103,163800,8662398950,37250,37250,37250,37250,0
|
|
20240103,163700,8662398950,37250,37250,37250,37250,0
|
|
20240103,163600,8662398950,37250,37250,37250,37250,0
|
|
20240103,163500,8662398950,37250,37250,37250,37250,0
|
|
20240103,163400,8662398950,37250,37250,37250,37250,0
|
|
20240103,163300,8662398950,37250,37250,37250,37250,0
|
|
20240103,163200,8662398950,37250,37250,37250,37250,0
|
|
20240103,163100,8662398950,37250,37250,37250,37250,0
|
|
20240103,163000,8662398950,37250,37250,37250,37250,0
|
|
20240103,162900,8662398950,37250,37250,37250,37250,0
|
|
20240103,162800,8662398950,37250,37250,37250,37250,0
|
|
20240103,162700,8662398950,37250,37250,37250,37250,0
|
|
20240103,162600,8662398950,37250,37250,37250,37250,0
|
|
20240103,162500,8662398950,37250,37250,37250,37250,0
|
|
20240103,162400,8662398950,37250,37250,37250,37250,0
|
|
20240103,162300,8662398950,37250,37250,37250,37250,0
|
|
20240103,162200,8662398950,37250,37250,37250,37250,0
|
|
20240103,162100,8662398950,37250,37250,37250,37250,0
|
|
20240103,162000,8662398950,37250,37250,37250,37250,0
|
|
20240103,161900,8662398950,37250,37250,37250,37250,0
|
|
20240103,161800,8662398950,37250,37250,37250,37250,0
|
|
20240103,161700,8662398950,37250,37250,37250,37250,0
|
|
20240103,161600,8662398950,37250,37250,37250,37250,0
|
|
20240103,161500,8662398950,37250,37250,37250,37250,8276
|
|
20240103,161400,8662398950,37250,37250,37250,37250,0
|
|
20240103,161300,8662398950,37250,37250,37250,37250,0
|
|
20240103,161200,8662398950,37250,37250,37250,37250,0
|
|
20240103,161100,8662398950,37250,37250,37250,37250,0
|
|
20240103,161000,8662398950,37250,37250,37250,37250,0
|
|
20240103,160900,8662398950,37250,37250,37250,37250,0
|
|
20240103,160800,8662398950,37250,37250,37250,37250,0
|
|
20240103,160700,8662398950,37250,37250,37250,37250,0
|
|
20240103,160600,8662398950,37250,37250,37250,37250,0
|
|
20240103,160500,8662398950,37250,37250,37250,37250,0
|
|
20240103,160400,8662398950,37250,37250,37250,37250,0
|
|
20240103,160300,8662398950,37250,37250,37250,37250,0
|
|
20240103,160200,8662398950,37250,37250,37250,37250,0
|
|
20240103,160100,8662398950,37250,37250,37250,37250,0
|
|
20240103,160000,8662398950,37250,37250,37250,37250,0
|
|
20240103,155900,8662398950,37250,37250,37250,37250,0
|
|
20240103,155800,8662398950,37250,37250,37250,37250,0
|
|
20240103,155700,8662398950,37250,37250,37250,37250,0
|
|
20240103,155600,8662398950,37250,37250,37250,37250,0
|
|
20240103,155500,8662398950,37250,37250,37250,37250,0
|
|
20240103,155400,8662398950,37250,37250,37250,37250,0
|
|
20240103,155300,8662398950,37250,37250,37250,37250,0
|
|
20240103,155200,8662398950,37250,37250,37250,37250,0
|
|
20240103,155100,8662398950,37250,37250,37250,37250,0
|
|
20240103,155000,8662398950,37250,37250,37250,37250,0
|
|
20240103,154900,8662398950,37250,37250,37250,37250,0
|
|
20240103,154800,8662398950,37250,37250,37250,37250,0
|
|
20240103,154700,8662398950,37250,37250,37250,37250,0
|
|
20240103,154600,8662398950,37250,37250,37250,37250,0
|
|
20240103,154500,8662398950,37250,37250,37250,37250,8276
|
|
20240103,154400,8662398950,37250,37250,37250,37250,0
|
|
20240103,154300,8662398950,37250,37250,37250,37250,0
|
|
20240103,154200,8662398950,37250,37250,37250,37250,0
|
|
20240103,154100,8662398950,37250,37250,37250,37250,0
|
|
20240103,154000,8662398950,37250,37250,37250,37250,0
|
|
20240103,153900,8662398950,37250,37250,37250,37250,0
|
|
20240103,153800,8662398950,37250,37250,37250,37250,0
|
|
20240103,153700,8662398950,37250,37250,37250,37250,0
|
|
20240103,153600,8662398950,37250,37250,37250,37250,0
|
|
20240103,153500,8662398950,37250,37250,37250,37250,0
|
|
20240103,153400,8662398950,37250,37250,37250,37250,0
|
|
20240103,153300,8662398950,37250,37250,37250,37250,0
|
|
20240103,153200,8662398950,37250,37250,37250,37250,0
|
|
20240103,153100,8662398950,37250,37250,37250,37250,0
|
|
20240103,153000,8662398950,37250,37250,37250,37250,8276
|
|
20240103,152900,8354117950,37300,37300,37300,37300,0
|
|
20240103,152800,8354117950,37300,37300,37300,37300,0
|
|
20240103,152700,8354117950,37300,37300,37300,37300,0
|
|
20240103,152600,8354117950,37300,37300,37300,37300,0
|
|
20240103,152500,8354117950,37300,37300,37300,37300,0
|
|
20240103,152400,8354117950,37300,37300,37300,37300,0
|
|
20240103,152300,8354117950,37300,37300,37300,37300,0
|
|
20240103,152200,8354117950,37300,37300,37300,37300,0
|
|
20240103,152100,8354117950,37300,37300,37300,37300,0
|
|
20240103,152000,8354117950,37300,37300,37300,37300,0
|
|
20240103,151900,8354117950,37300,37350,37350,37300,367
|
|
20240103,151800,8340422500,37350,37300,37350,37300,80
|
|
20240103,151700,8337435900,37300,37300,37350,37300,457
|
|
20240103,151600,8320389650,37300,37300,37350,37300,333
|
|
20240103,151500,8307966350,37300,37300,37350,37300,1906
|
|
20240103,151400,8236872400,37300,37300,37350,37300,1490
|
|
20240103,151300,8181277600,37300,37300,37350,37300,2214
|
|
20240103,151200,8098645100,37300,37300,37350,37300,750
|
|
20240103,151100,8070669100,37350,37300,37350,37300,1746
|
|
20240103,151000,8005529950,37300,37300,37350,37300,747
|
|
20240103,150900,7977666650,37300,37300,37350,37300,294
|
|
20240103,150800,7966689850,37300,37300,37350,37300,717
|
|
20240103,150700,7939944000,37300,37350,37350,37300,581
|
|
20240103,150600,7918256900,37350,37300,37350,37300,279
|
|
20240103,150500,7907840150,37350,37300,37350,37300,492
|
|
20240103,150400,7889482300,37350,37350,37350,37300,307
|
|
20240103,150300,7878019850,37350,37300,37350,37300,252
|
|
20240103,150200,7868614700,37350,37350,37350,37300,39
|
|
20240103,150100,7867158250,37300,37350,37350,37300,34
|
|
20240103,150000,7865889500,37300,37350,37400,37300,543
|
|
20240103,145900,7845610000,37350,37350,37400,37350,212
|
|
20240103,145800,7837691300,37350,37350,37400,37350,803
|
|
20240103,145700,7807672600,37400,37350,37400,37350,248
|
|
20240103,145600,7798405050,37350,37350,37350,37300,620
|
|
20240103,145500,7775256900,37300,37350,37350,37300,200
|
|
20240103,145400,7767791150,37350,37300,37350,37300,358
|
|
20240103,145300,7754424550,37350,37350,37350,37300,698
|
|
20240103,145200,7728354350,37350,37350,37350,37300,287
|
|
20240103,145100,7717634950,37350,37350,37350,37300,176
|
|
20240103,145000,7711064000,37350,37300,37350,37300,223
|
|
20240103,144900,7702745000,37350,37300,37350,37300,191
|
|
20240103,144800,7695617350,37300,37350,37350,37300,355
|
|
20240103,144700,7682358200,37350,37350,37350,37300,606
|
|
20240103,144600,7659749900,37350,37350,37350,37300,45
|
|
20240103,144500,7658069200,37350,37400,37400,37350,2050
|
|
20240103,144400,7581485300,37400,37350,37400,37350,139
|
|
20240103,144300,7576290050,37350,37400,37400,37350,411
|
|
20240103,144200,7560928850,37350,37350,37400,37350,820
|
|
20240103,144100,7530274900,37350,37350,37400,37350,90
|
|
20240103,144000,7526913350,37400,37400,37400,37350,102
|
|
20240103,143900,7523101650,37400,37350,37400,37350,109
|
|
20240103,143800,7519025400,37350,37350,37400,37350,97
|
|
20240103,143700,7515400600,37400,37350,37400,37350,666
|
|
20240103,143600,7490519750,37400,37400,37400,37350,44
|
|
20240103,143500,7488875200,37350,37350,37350,37350,64
|
|
20240103,143400,7486484800,37350,37400,37400,37350,91
|
|
20240103,143300,7483084150,37400,37350,37400,37350,398
|
|
20240103,143200,7468200950,37350,37350,37350,37350,78
|
|
20240103,143100,7465287650,37350,37350,37350,37350,135
|
|
20240103,143000,7460245400,37350,37350,37400,37350,47
|
|
20240103,142900,7458489900,37350,37400,37400,37350,37
|
|
20240103,142800,7457107600,37400,37400,37400,37400,54
|
|
20240103,142700,7455088000,37350,37350,37400,37350,342
|
|
20240103,142600,7442313650,37400,37400,37400,37350,34
|
|
20240103,142500,7441043150,37400,37400,37400,37350,174
|
|
20240103,142400,7434538050,37400,37400,37400,37350,27
|
|
20240103,142300,7433528450,37350,37400,37400,37350,62
|
|
20240103,142200,7431209950,37400,37350,37400,37350,191
|
|
20240103,142100,7424072400,37350,37350,37350,37350,286
|
|
20240103,142000,7413390300,37350,37350,37350,37350,4
|
|
20240103,141900,7413240900,37350,37350,37400,37350,626
|
|
20240103,141800,7389858800,37400,37400,37400,37350,578
|
|
20240103,141700,7368268500,37400,37400,37400,37350,255
|
|
20240103,141600,7358731850,37350,37350,37400,37350,43
|
|
20240103,141500,7357124200,37400,37350,37400,37350,106
|
|
20240103,141400,7353164800,37350,37350,37400,37350,58
|
|
20240103,141300,7350998250,37350,37350,37350,37350,528
|
|
20240103,141200,7331277450,37400,37350,37400,37350,137
|
|
20240103,141100,7326159400,37350,37350,37350,37350,483
|
|
20240103,141000,7308119350,37400,37350,37400,37350,28
|
|
20240103,140900,7307072800,37350,37400,37400,37350,37
|
|
20240103,140800,7305689550,37400,37400,37400,37350,82
|
|
20240103,140700,7302626550,37400,37350,37400,37350,12
|
|
20240103,140600,7302178250,37350,37350,37350,37350,72
|
|
20240103,140500,7299489050,37350,37350,37400,37350,16
|
|
20240103,140400,7298890950,37400,37400,37400,37400,367
|
|
20240103,140300,7285165150,37400,37400,37400,37400,37
|
|
20240103,140200,7283781350,37450,37400,37450,37400,85
|
|
20240103,140100,7280598600,37400,37400,37450,37400,376
|
|
20240103,140000,7266535200,37400,37450,37450,37400,64
|
|
20240103,135900,7264141100,37400,37400,37400,37400,52
|
|
20240103,135800,7262196300,37400,37450,37450,37400,363
|
|
20240103,135700,7248617400,37450,37450,37450,37400,70
|
|
20240103,135600,7245996750,37400,37400,37450,37400,102
|
|
20240103,135500,7242179700,37450,37450,37450,37400,110
|
|
20240103,135400,7238065200,37400,37400,37450,37400,106
|
|
20240103,135300,7234100650,37400,37400,37450,37350,15
|
|
20240103,135200,7233539650,37400,37400,37400,37400,299
|
|
20240103,135100,7222357050,37400,37450,37450,37350,245
|
|
20240103,135000,7213194050,37450,37350,37450,37350,366
|
|
20240103,134900,7199513450,37350,37350,37350,37300,75
|
|
20240103,134800,7196713450,37350,37300,37350,37300,185
|
|
20240103,134700,7189805650,37300,37350,37350,37300,24
|
|
20240103,134600,7188909300,37300,37300,37350,37300,415
|
|
20240103,134500,7173429200,37300,37300,37350,37300,182
|
|
20240103,134400,7166636350,37300,37300,37350,37300,428
|
|
20240103,134300,7150657000,37300,37300,37350,37300,201
|
|
20240103,134200,7143159600,37300,37300,37350,37300,522
|
|
20240103,134100,7123686600,37300,37350,37350,37300,100
|
|
20240103,134000,7119955200,37350,37350,37400,37350,181
|
|
20240103,133900,7113194350,37350,37350,37350,37300,153
|
|
20240103,133800,7107480800,37300,37350,37350,37300,475
|
|
20240103,133700,7089741550,37350,37350,37350,37350,98
|
|
20240103,133600,7086081250,37350,37400,37400,37350,103
|
|
20240103,133500,7082234150,37400,37350,37400,37350,1063
|
|
20240103,133400,7042530750,37350,37400,37400,37350,665
|
|
20240103,133300,7017672850,37400,37350,37400,37350,352
|
|
20240103,133200,7004511450,37350,37350,37400,37350,197
|
|
20240103,133100,6997153200,37350,37350,37400,37350,147
|
|
20240103,133000,6991661300,37400,37350,37400,37350,433
|
|
20240103,132900,6975483200,37350,37350,37400,37350,766
|
|
20240103,132800,6946873050,37350,37350,37400,37350,139
|
|
20240103,132700,6941681100,37350,37400,37400,37350,145
|
|
20240103,132600,6936264550,37400,37400,37400,37350,85
|
|
20240103,132500,6933088950,37400,37400,37400,37350,399
|
|
20240103,132400,6918185450,37350,37350,37400,37350,64
|
|
20240103,132300,6915792950,37400,37350,37400,37350,94
|
|
20240103,132200,6912280400,37350,37350,37400,37350,23
|
|
20240103,132100,6911420850,37350,37350,37350,37350,269
|
|
20240103,132000,6901373700,37350,37400,37400,37350,12
|
|
20240103,131900,6900925250,37400,37350,37400,37350,235
|
|
20240103,131800,6892147750,37350,37350,37400,37350,26
|
|
20240103,131700,6891175650,37350,37350,37350,37350,238
|
|
20240103,131600,6882286350,37400,37350,37400,37350,83
|
|
20240103,131500,6879183200,37400,37400,37400,37400,136
|
|
20240103,131400,6874096800,37400,37400,37400,37400,31
|
|
20240103,131300,6872937400,37400,37400,37400,37400,302
|
|
20240103,131200,6861642600,37400,37400,37400,37350,1169
|
|
20240103,131100,6817922550,37400,37400,37450,37400,212
|
|
20240103,131000,6809993250,37400,37450,37450,37400,130
|
|
20240103,130900,6805130200,37400,37450,37450,37400,78
|
|
20240103,130800,6802211650,37450,37450,37450,37400,21
|
|
20240103,130700,6801426050,37400,37400,37400,37400,219
|
|
20240103,130600,6793235450,37450,37400,37450,37400,7
|
|
20240103,130500,6792973400,37400,37400,37400,37400,40
|
|
20240103,130400,6791477400,37400,37450,37450,37400,43
|
|
20240103,130300,6789868950,37400,37450,37450,37400,43
|
|
20240103,130200,6788260550,37400,37400,37450,37400,50
|
|
20240103,130100,6786390100,37450,37400,37450,37350,753
|
|
20240103,130000,6758237250,37400,37350,37400,37350,56
|
|
20240103,125900,6756143100,37400,37400,37400,37400,40
|
|
20240103,125800,6754647100,37400,37400,37400,37400,68
|
|
20240103,125700,6752103900,37400,37450,37450,37400,578
|
|
20240103,125600,6730485800,37450,37450,37450,37400,253
|
|
20240103,125500,6721013600,37450,37450,37450,37450,39
|
|
20240103,125400,6719553050,37450,37500,37500,37450,35
|
|
20240103,125300,6718240600,37500,37500,37500,37500,28
|
|
20240103,125200,6717190600,37500,37400,37500,37400,487
|
|
20240103,125100,6698955750,37400,37350,37400,37350,23
|
|
20240103,125000,6698095900,37350,37350,37350,37350,100
|
|
20240103,124900,6694360900,37350,37350,37350,37350,120
|
|
20240103,124800,6689878900,37350,37450,37450,37300,119
|
|
20240103,124700,6685433100,37400,37450,37450,37350,145
|
|
20240103,124600,6680011850,37450,37450,37450,37450,23
|
|
20240103,124500,6679150500,37450,37350,37450,37350,58
|
|
20240103,124400,6676981550,37350,37400,37400,37350,61
|
|
20240103,124300,6674700950,37400,37450,37450,37400,84
|
|
20240103,124200,6671555600,37500,37350,37500,37350,212
|
|
20240103,124100,6663624100,37350,37250,37350,37250,217
|
|
20240103,124000,6655521250,37250,37350,37350,37250,275
|
|
20240103,123900,6645261500,37350,37300,37350,37250,461
|
|
20240103,123800,6628056200,37300,37300,37300,37250,169
|
|
20240103,123700,6621758050,37300,37300,37300,37250,134
|
|
20240103,123600,6616764950,37250,37300,37300,37250,755
|
|
20240103,123500,6588603500,37300,37350,37350,37300,19
|
|
20240103,123400,6587894650,37350,37350,37350,37300,94
|
|
20240103,123300,6584384300,37350,37350,37350,37300,118
|
|
20240103,123200,6579979500,37350,37300,37350,37300,29
|
|
20240103,123100,6578897500,37300,37300,37300,37250,269
|
|
20240103,123000,6568871850,37300,37300,37350,37300,1036
|
|
20240103,122900,6530228550,37300,37350,37350,37300,129
|
|
20240103,122800,6525416750,37300,37350,37350,37300,38
|
|
20240103,122700,6523999100,37350,37300,37350,37300,3087
|
|
20240103,122600,6408849700,37350,37350,37350,37300,121
|
|
20240103,122500,6404333800,37300,37350,37350,37300,11
|
|
20240103,122400,6403923100,37350,37350,37400,37350,1355
|
|
20240103,122300,6353313750,37400,37400,37400,37350,365
|
|
20240103,122200,6339678050,37350,37400,37400,37350,108
|
|
20240103,122100,6335643450,37350,37400,37400,37350,323
|
|
20240103,122000,6323577950,37350,37400,37400,37350,356
|
|
20240103,121900,6310278550,37400,37400,37400,37350,499
|
|
20240103,121800,6291640600,37350,37400,37400,37350,122
|
|
20240103,121700,6287082650,37350,37400,37400,37350,505
|
|
20240103,121600,6268201650,37400,37400,37400,37400,203
|
|
20240103,121500,6260609450,37450,37450,37450,37400,701
|
|
20240103,121400,6234379050,37400,37400,37450,37400,186
|
|
20240103,121300,6227421900,37400,37400,37400,37400,51
|
|
20240103,121200,6225514500,37400,37400,37400,37400,22
|
|
20240103,121100,6224691700,37400,37400,37400,37400,376
|
|
20240103,121000,6210629300,37400,37400,37400,37400,4
|
|
20240103,120900,6210479700,37400,37450,37450,37400,222
|
|
20240103,120800,6202171350,37450,37450,37450,37450,37
|
|
20240103,120700,6200785700,37450,37450,37450,37400,61
|
|
20240103,120600,6198503150,37450,37400,37450,37400,62
|
|
20240103,120500,6196181700,37450,37450,37500,37400,1097
|
|
20240103,120400,6155140350,37450,37450,37450,37450,285
|
|
20240103,120300,6144467100,37450,37450,37500,37450,106
|
|
20240103,120200,6140497350,37500,37450,37500,37450,22
|
|
20240103,120100,6139672950,37500,37500,37500,37500,156
|
|
20240103,120000,6133822950,37500,37450,37500,37450,199
|
|
20240103,115900,6126362300,37500,37500,37500,37450,114
|
|
20240103,115800,6122087750,37450,37450,37450,37450,10
|
|
20240103,115700,6121713250,37450,37500,37500,37450,41
|
|
20240103,115600,6120176100,37450,37500,37500,37450,102
|
|
20240103,115500,6116351150,37450,37500,37500,37450,228
|
|
20240103,115400,6107811550,37500,37450,37500,37450,639
|
|
20240103,115300,6083878500,37450,37450,37450,37450,182
|
|
20240103,115200,6077062600,37450,37600,37600,37450,51
|
|
20240103,115100,6075147050,37600,37550,37700,37550,400
|
|
20240103,115000,6060091200,37500,37500,37500,37500,3
|
|
20240103,114900,6059978700,37450,37450,37500,37450,292
|
|
20240103,114800,6049040650,37450,37400,37450,37400,58
|
|
20240103,114700,6046868600,37400,37400,37400,37400,42
|
|
20240103,114600,6045297800,37450,37450,37500,37450,387
|
|
20240103,114500,6030800850,37400,37350,37450,37350,203
|
|
20240103,114400,6023208750,37400,37400,37400,37400,657
|
|
20240103,114300,5998636950,37400,37400,37400,37400,142
|
|
20240103,114200,5993326150,37400,37500,37500,37350,1097
|
|
20240103,114100,5952310950,37400,37450,37450,37400,260
|
|
20240103,114000,5942585500,37450,37450,37450,37450,24
|
|
20240103,113900,5941686700,37450,37450,37450,37450,176
|
|
20240103,113800,5935095500,37450,37500,37500,37450,147
|
|
20240103,113700,5929589200,37500,37500,37500,37450,57
|
|
20240103,113600,5927452050,37500,37500,37500,37450,72
|
|
20240103,113500,5924753100,37450,37450,37450,37450,387
|
|
20240103,113400,5910259950,37450,37400,37450,37400,43
|
|
20240103,113300,5908651500,37400,37450,37450,37400,77
|
|
20240103,113200,5905770600,37450,37400,37450,37400,76
|
|
20240103,113100,5902926700,37450,37450,37450,37400,114
|
|
20240103,113000,5898658700,37450,37450,37450,37400,39
|
|
20240103,112900,5897198450,37450,37450,37450,37450,76
|
|
20240103,112800,5894352250,37400,37550,37550,37400,5211
|
|
20240103,112700,5699261350,37550,37550,37550,37500,316
|
|
20240103,112600,5687405700,37550,37550,37550,37550,22
|
|
20240103,112500,5686579600,37500,37550,37550,37500,345
|
|
20240103,112400,5673629000,37550,37550,37550,37550,53
|
|
20240103,112300,5671638850,37550,37550,37600,37550,135
|
|
20240103,112200,5666569250,37550,37500,37550,37500,1159
|
|
20240103,112100,5623051450,37500,37550,37550,37500,421
|
|
20240103,112000,5607255750,37550,37550,37600,37550,286
|
|
20240103,111900,5596516400,37600,37600,37600,37550,106
|
|
20240103,111800,5592532300,37550,37550,37600,37550,146
|
|
20240103,111700,5587047750,37550,37550,37550,37550,64
|
|
20240103,111600,5584644550,37550,37500,37550,37500,163
|
|
20240103,111500,5578529100,37500,37550,37550,37500,154
|
|
20240103,111400,5572753150,37550,37550,37550,37500,599
|
|
20240103,111300,5550268900,37500,37500,37550,37500,45
|
|
20240103,111200,5548581250,37500,37500,37550,37500,51
|
|
20240103,111100,5546668700,37550,37500,37550,37500,89
|
|
20240103,111000,5543328500,37500,37600,37600,37500,585
|
|
20240103,110900,5521363650,37600,37600,37600,37550,347
|
|
20240103,110800,5508320800,37600,37650,37650,37600,61
|
|
20240103,110700,5506025250,37650,37600,37650,37600,283
|
|
20240103,110600,5495374100,37650,37650,37650,37600,57
|
|
20240103,110500,5493230100,37650,37650,37650,37650,1
|
|
20240103,110400,5493192450,37600,37600,37650,37550,84
|
|
20240103,110300,5490034100,37600,37550,37600,37550,69
|
|
20240103,110200,5487442950,37550,37600,37600,37550,347
|
|
20240103,110100,5474411950,37550,37600,37600,37550,17
|
|
20240103,110000,5473772800,37550,37550,37600,37550,401
|
|
20240103,105900,5458713300,37600,37750,37750,37600,540
|
|
20240103,105800,5438370250,37750,37700,37750,37650,1478
|
|
20240103,105700,5382594850,37700,37650,37700,37600,578
|
|
20240103,105600,5360841050,37650,37650,37650,37600,254
|
|
20240103,105500,5351278000,37600,37600,37650,37600,100
|
|
20240103,105400,5347517650,37600,37600,37600,37600,40
|
|
20240103,105300,5346013650,37650,37550,37650,37500,563
|
|
20240103,105200,5324869850,37550,37550,37550,37550,30
|
|
20240103,105100,5323743350,37550,37600,37600,37550,115
|
|
20240103,105000,5319421900,37600,37550,37600,37550,579
|
|
20240103,104900,5297653300,37550,37500,37550,37500,246
|
|
20240103,104800,5288426300,37500,37500,37500,37500,95
|
|
20240103,104700,5284863800,37450,37500,37550,37450,617
|
|
20240103,104600,5261725550,37500,37450,37500,37450,188
|
|
20240103,104500,5254681550,37450,37450,37500,37450,204
|
|
20240103,104400,5247040650,37450,37450,37500,37450,102
|
|
20240103,104300,5243220650,37500,37500,37500,37450,281
|
|
20240103,104200,5232695000,37500,37450,37550,37450,571
|
|
20240103,104100,5211306100,37450,37500,37550,37450,452
|
|
20240103,104000,5194356200,37500,37500,37550,37450,145
|
|
20240103,103900,5188919000,37500,37500,37550,37450,557
|
|
20240103,103800,5168022600,37500,37500,37550,37500,363
|
|
20240103,103700,5154410000,37500,37500,37550,37450,319
|
|
20240103,103600,5142448850,37500,37500,37550,37500,351
|
|
20240103,103500,5129285800,37550,37500,37550,37500,364
|
|
20240103,103400,5115627150,37500,37450,37550,37450,326
|
|
20240103,103300,5103405450,37450,37500,37550,37450,417
|
|
20240103,103200,5087766750,37450,37400,37500,37350,857
|
|
20240103,103100,5055682950,37350,37300,37400,37300,340
|
|
20240103,103000,5042973900,37350,37300,37400,37300,300
|
|
20240103,102900,5031774400,37300,37450,37450,37300,482
|
|
20240103,102800,5013782650,37250,37250,37450,37250,2982
|
|
20240103,102700,4902577850,37250,37300,37300,37250,375
|
|
20240103,102600,4888602600,37250,37300,37300,37250,1169
|
|
20240103,102500,4845038250,37300,37400,37450,37250,4510
|
|
20240103,102400,4676643500,37400,37400,37450,37400,395
|
|
20240103,102300,4661867500,37400,37450,37500,37400,2562
|
|
20240103,102200,4565927200,37450,37550,37550,37450,6904
|
|
20240103,102100,4307069000,37500,37500,37550,37500,114
|
|
20240103,102000,4302793450,37500,37550,37550,37500,1485
|
|
20240103,101900,4247032750,37500,37500,37550,37500,1712
|
|
20240103,101800,4182757050,37500,37550,37550,37500,3870
|
|
20240103,101700,4037555950,37550,37600,37600,37550,549
|
|
20240103,101600,4016940600,37550,37600,37600,37550,387
|
|
20240103,101500,4002400150,37600,37550,37600,37550,1194
|
|
20240103,101400,3957508450,37600,37600,37600,37550,140
|
|
20240103,101300,3952245650,37550,37600,37600,37550,642
|
|
20240103,101200,3928127200,37600,37550,37600,37550,594
|
|
20240103,101100,3905821900,37600,37550,37600,37550,1316
|
|
20240103,101000,3856405350,37550,37600,37650,37550,3402
|
|
20240103,100900,3728543200,37600,37600,37650,37600,2601
|
|
20240103,100800,3630745100,37650,37600,37650,37600,255
|
|
20240103,100700,3621156350,37650,37600,37650,37600,1127
|
|
20240103,100600,3578780900,37600,37650,37700,37600,2721
|
|
20240103,100500,3476368700,37700,37650,37700,37650,1297
|
|
20240103,100400,3427536050,37650,37700,37700,37650,196
|
|
20240103,100300,3420153000,37700,37700,37700,37650,181
|
|
20240103,100200,3413331800,37700,37650,37700,37650,617
|
|
20240103,100100,3390101650,37700,37700,37700,37650,202
|
|
20240103,100000,3382491850,37650,37700,37750,37650,3642
|
|
20240103,095900,3245197600,37700,37750,37750,37700,690
|
|
20240103,095800,3219184000,37700,37700,37750,37700,876
|
|
20240103,095700,3186146100,37700,37750,37750,37700,1038
|
|
20240103,095600,3147010700,37700,37700,37750,37700,653
|
|
20240103,095500,3122388700,37700,37700,37750,37700,1681
|
|
20240103,095400,3059010250,37750,37850,37850,37700,6620
|
|
20240103,095300,2808898450,37800,37850,37850,37800,779
|
|
20240103,095200,2779451500,37850,37800,37850,37800,924
|
|
20240103,095100,2744503050,37800,37800,37850,37800,685
|
|
20240103,095000,2718601650,37800,37850,37850,37800,475
|
|
20240103,094900,2700642900,37800,37850,37900,37800,1960
|
|
20240103,094800,2626461250,37850,37850,37900,37850,326
|
|
20240103,094700,2614121300,37850,37900,37900,37850,1478
|
|
20240103,094600,2558171000,37900,37900,37900,37850,316
|
|
20240103,094500,2546203500,37900,37850,37900,37850,381
|
|
20240103,094400,2531779400,37850,37900,37900,37850,681
|
|
20240103,094300,2505992900,37900,37900,37950,37900,1928
|
|
20240103,094200,2432921250,37950,37900,37950,37900,392
|
|
20240103,094100,2418057350,37950,37950,37950,37900,194
|
|
20240103,094000,2410704200,37950,37950,37950,37900,2453
|
|
20240103,093900,2317731050,37950,37950,37950,37900,380
|
|
20240103,093800,2303320400,37950,38000,38000,37900,575
|
|
20240103,093700,2281510650,37950,38000,38000,37950,42
|
|
20240103,093600,2279916100,38000,37950,38000,37950,764
|
|
20240103,093500,2250919600,37950,37950,37950,37900,490
|
|
20240103,093400,2232336600,37950,37950,38000,37900,3907
|
|
20240103,093300,2084216350,37950,37900,37950,37900,477
|
|
20240103,093200,2066114500,37900,37950,37950,37900,419
|
|
20240103,093100,2050215250,37950,37950,37950,37900,1417
|
|
20240103,093000,1996489550,37950,37950,37950,37900,355
|
|
20240103,092900,1983022850,37950,37950,38000,37900,256
|
|
20240103,092800,1973302950,37950,37950,38000,37900,427
|
|
20240103,092700,1957100750,37950,38000,38000,37900,1983
|
|
20240103,092600,1881859600,37950,38000,38000,37950,519
|
|
20240103,092500,1862163150,37950,37950,37950,37900,1472
|
|
20240103,092400,1806335850,37950,37950,37950,37900,1155
|
|
20240103,092300,1762547300,37950,37950,38000,37900,439
|
|
20240103,092200,1745888200,37950,38000,38000,37900,3420
|
|
20240103,092100,1616125450,37950,38000,38000,37950,443
|
|
20240103,092000,1599294400,38000,37950,38000,37950,896
|
|
20240103,091900,1565261450,37950,37950,38000,37950,1538
|
|
20240103,091800,1506887150,38000,38200,38200,37950,2229
|
|
20240103,091700,1422166650,38100,38150,38200,38100,701
|
|
20240103,091600,1395438000,38200,38050,38200,37950,1318
|
|
20240103,091500,1345275400,38000,38000,38050,37950,1548
|
|
20240103,091400,1286476450,38000,38000,38000,37950,1733
|
|
20240103,091300,1220622750,37950,37950,38050,37950,2602
|
|
20240103,091200,1121854500,37950,38100,38100,37950,4589
|
|
20240103,091100,947415950,38100,38100,38100,38050,463
|
|
20240103,091000,929789900,38100,38100,38150,38050,1667
|
|
20240103,090900,866286500,38100,38100,38150,38100,1473
|
|
20240103,090800,810158100,38100,38100,38100,38050,687
|
|
20240103,090700,784007200,38050,38050,38100,38050,257
|
|
20240103,090600,774224850,38050,38100,38100,38000,1889
|
|
20240103,090500,702356850,38050,38050,38100,38000,738
|
|
20240103,090400,674271850,38000,38150,38200,38000,4359
|
|
20240103,090300,508299200,38150,38200,38200,38100,1168
|
|
20240103,090200,463741600,38200,38050,38200,38000,2197
|
|
20240103,090100,380111400,38100,38000,38150,37950,835
|
|
20240103,090000,348322350,38000,38550,38550,37950,8838
|