588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184500,5108955900,37500,37500,37500,37500,3107
|
|
20240104,184400,5108955900,37500,37500,37500,37500,0
|
|
20240104,184300,5108955900,37500,37500,37500,37500,0
|
|
20240104,184200,5108955900,37500,37500,37500,37500,0
|
|
20240104,184100,5108955900,37500,37500,37500,37500,0
|
|
20240104,184000,5108955900,37500,37500,37500,37500,0
|
|
20240104,183900,5108955900,37500,37500,37500,37500,0
|
|
20240104,183800,5108955900,37500,37500,37500,37500,0
|
|
20240104,183700,5108955900,37500,37500,37500,37500,0
|
|
20240104,183600,5108955900,37500,37500,37500,37500,0
|
|
20240104,183500,5108955900,37500,37500,37500,37500,0
|
|
20240104,183400,5108955900,37500,37500,37500,37500,0
|
|
20240104,183300,5108955900,37500,37500,37500,37500,0
|
|
20240104,183200,5108955900,37500,37500,37500,37500,0
|
|
20240104,183100,5108955900,37500,37500,37500,37500,0
|
|
20240104,183000,5108955900,37500,37500,37500,37500,0
|
|
20240104,182900,5108955900,37500,37500,37500,37500,0
|
|
20240104,182800,5108955900,37500,37500,37500,37500,0
|
|
20240104,182700,5108955900,37500,37500,37500,37500,0
|
|
20240104,182600,5108955900,37500,37500,37500,37500,0
|
|
20240104,182500,5108955900,37500,37500,37500,37500,0
|
|
20240104,182400,5108955900,37500,37500,37500,37500,0
|
|
20240104,182300,5108955900,37500,37500,37500,37500,0
|
|
20240104,182200,5108955900,37500,37500,37500,37500,0
|
|
20240104,182100,5108955900,37500,37500,37500,37500,0
|
|
20240104,182000,5108955900,37500,37500,37500,37500,0
|
|
20240104,181900,5108955900,37500,37500,37500,37500,0
|
|
20240104,181800,5108955900,37500,37500,37500,37500,0
|
|
20240104,181700,5108955900,37500,37500,37500,37500,0
|
|
20240104,181600,5108955900,37500,37500,37500,37500,0
|
|
20240104,181500,5108955900,37500,37500,37500,37500,3107
|
|
20240104,181400,5108955900,37500,37500,37500,37500,0
|
|
20240104,181300,5108955900,37500,37500,37500,37500,0
|
|
20240104,181200,5108955900,37500,37500,37500,37500,0
|
|
20240104,181100,5108955900,37500,37500,37500,37500,0
|
|
20240104,181000,5108955900,37500,37500,37500,37500,0
|
|
20240104,180900,5108955900,37500,37500,37500,37500,0
|
|
20240104,180800,5108955900,37500,37500,37500,37500,0
|
|
20240104,180700,5108955900,37500,37500,37500,37500,0
|
|
20240104,180600,5108955900,37500,37500,37500,37500,0
|
|
20240104,180500,5108955900,37500,37500,37500,37500,0
|
|
20240104,180400,5108955900,37500,37500,37500,37500,0
|
|
20240104,180300,5108955900,37500,37500,37500,37500,0
|
|
20240104,180200,5108955900,37500,37500,37500,37500,0
|
|
20240104,180100,5108955900,37500,37500,37500,37500,0
|
|
20240104,180000,5108955900,37500,37500,37500,37500,0
|
|
20240104,175900,5108955900,37500,37500,37500,37500,0
|
|
20240104,175800,5108955900,37500,37500,37500,37500,0
|
|
20240104,175700,5108955900,37500,37500,37500,37500,0
|
|
20240104,175600,5108955900,37500,37500,37500,37500,0
|
|
20240104,175500,5108955900,37500,37500,37500,37500,0
|
|
20240104,175400,5108955900,37500,37500,37500,37500,0
|
|
20240104,175300,5108955900,37500,37500,37500,37500,0
|
|
20240104,175200,5108955900,37500,37500,37500,37500,0
|
|
20240104,175100,5108955900,37500,37500,37500,37500,0
|
|
20240104,175000,5108955900,37500,37500,37500,37500,0
|
|
20240104,174900,5108955900,37500,37500,37500,37500,0
|
|
20240104,174800,5108955900,37500,37500,37500,37500,0
|
|
20240104,174700,5108955900,37500,37500,37500,37500,0
|
|
20240104,174600,5108955900,37500,37500,37500,37500,0
|
|
20240104,174500,5108955900,37500,37500,37500,37500,3107
|
|
20240104,174400,5108955900,37500,37500,37500,37500,0
|
|
20240104,174300,5108955900,37500,37500,37500,37500,0
|
|
20240104,174200,5108955900,37500,37500,37500,37500,0
|
|
20240104,174100,5108955900,37500,37500,37500,37500,0
|
|
20240104,174000,5108955900,37500,37500,37500,37500,0
|
|
20240104,173900,5108955900,37500,37500,37500,37500,0
|
|
20240104,173800,5108955900,37500,37500,37500,37500,0
|
|
20240104,173700,5108955900,37500,37500,37500,37500,0
|
|
20240104,173600,5108955900,37500,37500,37500,37500,0
|
|
20240104,173500,5108955900,37500,37500,37500,37500,0
|
|
20240104,173400,5108955900,37500,37500,37500,37500,0
|
|
20240104,173300,5108955900,37500,37500,37500,37500,0
|
|
20240104,173200,5108955900,37500,37500,37500,37500,0
|
|
20240104,173100,5108955900,37500,37500,37500,37500,0
|
|
20240104,173000,5108955900,37500,37500,37500,37500,0
|
|
20240104,172900,5108955900,37500,37500,37500,37500,0
|
|
20240104,172800,5108955900,37500,37500,37500,37500,0
|
|
20240104,172700,5108955900,37500,37500,37500,37500,0
|
|
20240104,172600,5108955900,37500,37500,37500,37500,0
|
|
20240104,172500,5108955900,37500,37500,37500,37500,0
|
|
20240104,172400,5108955900,37500,37500,37500,37500,0
|
|
20240104,172300,5108955900,37500,37500,37500,37500,0
|
|
20240104,172200,5108955900,37500,37500,37500,37500,0
|
|
20240104,172100,5108955900,37500,37500,37500,37500,0
|
|
20240104,172000,5108955900,37500,37500,37500,37500,0
|
|
20240104,171900,5108955900,37500,37500,37500,37500,0
|
|
20240104,171800,5108955900,37500,37500,37500,37500,0
|
|
20240104,171700,5108955900,37500,37500,37500,37500,0
|
|
20240104,171600,5108955900,37500,37500,37500,37500,0
|
|
20240104,171500,5108955900,37500,37500,37500,37500,3107
|
|
20240104,171400,5108955900,37500,37500,37500,37500,0
|
|
20240104,171300,5108955900,37500,37500,37500,37500,0
|
|
20240104,171200,5108955900,37500,37500,37500,37500,0
|
|
20240104,171100,5108955900,37500,37500,37500,37500,0
|
|
20240104,171000,5108955900,37500,37500,37500,37500,0
|
|
20240104,170900,5108955900,37500,37500,37500,37500,0
|
|
20240104,170800,5108955900,37500,37500,37500,37500,0
|
|
20240104,170700,5108955900,37500,37500,37500,37500,0
|
|
20240104,170600,5108955900,37500,37500,37500,37500,0
|
|
20240104,170500,5108955900,37500,37500,37500,37500,0
|
|
20240104,170400,5108955900,37500,37500,37500,37500,0
|
|
20240104,170300,5108955900,37500,37500,37500,37500,0
|
|
20240104,170200,5108955900,37500,37500,37500,37500,0
|
|
20240104,170100,5108955900,37500,37500,37500,37500,0
|
|
20240104,170000,5108955900,37500,37500,37500,37500,0
|
|
20240104,165900,5108955900,37500,37500,37500,37500,0
|
|
20240104,165800,5108955900,37500,37500,37500,37500,0
|
|
20240104,165700,5108955900,37500,37500,37500,37500,0
|
|
20240104,165600,5108955900,37500,37500,37500,37500,0
|
|
20240104,165500,5108955900,37500,37500,37500,37500,0
|
|
20240104,165400,5108955900,37500,37500,37500,37500,0
|
|
20240104,165300,5108955900,37500,37500,37500,37500,0
|
|
20240104,165200,5108955900,37500,37500,37500,37500,0
|
|
20240104,165100,5108955900,37500,37500,37500,37500,0
|
|
20240104,165000,5108955900,37500,37500,37500,37500,0
|
|
20240104,164900,5108955900,37500,37500,37500,37500,0
|
|
20240104,164800,5108955900,37500,37500,37500,37500,0
|
|
20240104,164700,5108955900,37500,37500,37500,37500,0
|
|
20240104,164600,5108955900,37500,37500,37500,37500,0
|
|
20240104,164500,5108955900,37500,37500,37500,37500,3107
|
|
20240104,164400,5108955900,37500,37500,37500,37500,0
|
|
20240104,164300,5108955900,37500,37500,37500,37500,0
|
|
20240104,164200,5108955900,37500,37500,37500,37500,0
|
|
20240104,164100,5108955900,37500,37500,37500,37500,0
|
|
20240104,164000,5108955900,37500,37500,37500,37500,0
|
|
20240104,163900,5108955900,37500,37500,37500,37500,0
|
|
20240104,163800,5108955900,37500,37500,37500,37500,0
|
|
20240104,163700,5108955900,37500,37500,37500,37500,0
|
|
20240104,163600,5108955900,37500,37500,37500,37500,0
|
|
20240104,163500,5108955900,37500,37500,37500,37500,0
|
|
20240104,163400,5108955900,37500,37500,37500,37500,0
|
|
20240104,163300,5108955900,37500,37500,37500,37500,0
|
|
20240104,163200,5108955900,37500,37500,37500,37500,0
|
|
20240104,163100,5108955900,37500,37500,37500,37500,0
|
|
20240104,163000,5108955900,37500,37500,37500,37500,0
|
|
20240104,162900,5108955900,37500,37500,37500,37500,0
|
|
20240104,162800,5108955900,37500,37500,37500,37500,0
|
|
20240104,162700,5108955900,37500,37500,37500,37500,0
|
|
20240104,162600,5108955900,37500,37500,37500,37500,0
|
|
20240104,162500,5108955900,37500,37500,37500,37500,0
|
|
20240104,162400,5108955900,37500,37500,37500,37500,0
|
|
20240104,162300,5108955900,37500,37500,37500,37500,0
|
|
20240104,162200,5108955900,37500,37500,37500,37500,0
|
|
20240104,162100,5108955900,37500,37500,37500,37500,0
|
|
20240104,162000,5108955900,37500,37500,37500,37500,0
|
|
20240104,161900,5108955900,37500,37500,37500,37500,0
|
|
20240104,161800,5108955900,37500,37500,37500,37500,0
|
|
20240104,161700,5108955900,37500,37500,37500,37500,0
|
|
20240104,161600,5108955900,37500,37500,37500,37500,0
|
|
20240104,161500,5108955900,37500,37500,37500,37500,3107
|
|
20240104,161400,5108955900,37500,37500,37500,37500,0
|
|
20240104,161300,5108955900,37500,37500,37500,37500,0
|
|
20240104,161200,5108955900,37500,37500,37500,37500,0
|
|
20240104,161100,5108955900,37500,37500,37500,37500,0
|
|
20240104,161000,5108955900,37500,37500,37500,37500,0
|
|
20240104,160900,5108955900,37500,37500,37500,37500,0
|
|
20240104,160800,5108955900,37500,37500,37500,37500,0
|
|
20240104,160700,5108955900,37500,37500,37500,37500,0
|
|
20240104,160600,5108955900,37500,37500,37500,37500,0
|
|
20240104,160500,5108955900,37500,37500,37500,37500,0
|
|
20240104,160400,5108955900,37500,37500,37500,37500,0
|
|
20240104,160300,5108955900,37500,37500,37500,37500,0
|
|
20240104,160200,5108955900,37500,37500,37500,37500,0
|
|
20240104,160100,5108955900,37500,37500,37500,37500,0
|
|
20240104,160000,5108955900,37500,37500,37500,37500,0
|
|
20240104,155900,5108955900,37500,37500,37500,37500,0
|
|
20240104,155800,5108955900,37500,37500,37500,37500,0
|
|
20240104,155700,5108955900,37500,37500,37500,37500,0
|
|
20240104,155600,5108955900,37500,37500,37500,37500,0
|
|
20240104,155500,5108955900,37500,37500,37500,37500,0
|
|
20240104,155400,5108955900,37500,37500,37500,37500,0
|
|
20240104,155300,5108955900,37500,37500,37500,37500,0
|
|
20240104,155200,5108955900,37500,37500,37500,37500,0
|
|
20240104,155100,5108955900,37500,37500,37500,37500,0
|
|
20240104,155000,5108955900,37500,37500,37500,37500,0
|
|
20240104,154900,5108955900,37500,37500,37500,37500,0
|
|
20240104,154800,5108955900,37500,37500,37500,37500,0
|
|
20240104,154700,5108955900,37500,37500,37500,37500,0
|
|
20240104,154600,5108955900,37500,37500,37500,37500,0
|
|
20240104,154500,5108955900,37500,37500,37500,37500,3107
|
|
20240104,154400,5108955900,37500,37500,37500,37500,0
|
|
20240104,154300,5108955900,37500,37500,37500,37500,0
|
|
20240104,154200,5108955900,37500,37500,37500,37500,0
|
|
20240104,154100,5108955900,37500,37500,37500,37500,0
|
|
20240104,154000,5108955900,37500,37500,37500,37500,0
|
|
20240104,153900,5108955900,37500,37500,37500,37500,0
|
|
20240104,153800,5108955900,37500,37500,37500,37500,0
|
|
20240104,153700,5108955900,37500,37500,37500,37500,0
|
|
20240104,153600,5108955900,37500,37500,37500,37500,0
|
|
20240104,153500,5108955900,37500,37500,37500,37500,0
|
|
20240104,153400,5108955900,37500,37500,37500,37500,0
|
|
20240104,153300,5108955900,37500,37500,37500,37500,0
|
|
20240104,153200,5108955900,37500,37500,37500,37500,0
|
|
20240104,153100,5108955900,37500,37500,37500,37500,0
|
|
20240104,153000,5108955900,37500,37500,37500,37500,3107
|
|
20240104,152900,4992443400,37650,37650,37650,37650,0
|
|
20240104,152800,4992443400,37650,37650,37650,37650,0
|
|
20240104,152700,4992443400,37650,37650,37650,37650,0
|
|
20240104,152600,4992443400,37650,37650,37650,37650,0
|
|
20240104,152500,4992443400,37650,37650,37650,37650,0
|
|
20240104,152400,4992443400,37650,37650,37650,37650,0
|
|
20240104,152300,4992443400,37650,37650,37650,37650,0
|
|
20240104,152200,4992443400,37650,37650,37650,37650,0
|
|
20240104,152100,4992443400,37650,37650,37650,37650,0
|
|
20240104,152000,4992443400,37650,37650,37650,37650,0
|
|
20240104,151900,4992443400,37650,37500,37650,37500,520
|
|
20240104,151800,4972915550,37500,37550,37550,37500,300
|
|
20240104,151700,4961656750,37500,37550,37600,37500,312
|
|
20240104,151600,4949947950,37600,37550,37600,37500,344
|
|
20240104,151500,4937021550,37550,37500,37600,37500,591
|
|
20240104,151400,4914814900,37550,37550,37600,37500,1210
|
|
20240104,151300,4869430650,37550,37550,37550,37500,940
|
|
20240104,151200,4834138000,37500,37500,37550,37500,651
|
|
20240104,151100,4809720900,37550,37550,37600,37500,395
|
|
20240104,151000,4794888700,37550,37500,37550,37450,1204
|
|
20240104,150900,4749688800,37500,37450,37500,37450,105
|
|
20240104,150800,4745751500,37500,37450,37550,37450,1728
|
|
20240104,150700,4680985500,37450,37500,37500,37400,614
|
|
20240104,150600,4658006050,37450,37450,37500,37450,244
|
|
20240104,150500,4648865650,37450,37400,37450,37400,209
|
|
20240104,150400,4641039250,37450,37450,37450,37450,1092
|
|
20240104,150300,4600143850,37450,37450,37500,37450,472
|
|
20240104,150200,4582467150,37450,37450,37500,37450,434
|
|
20240104,150100,4566213350,37450,37450,37500,37450,297
|
|
20240104,150000,4555088950,37500,37450,37500,37450,504
|
|
20240104,145900,4536206650,37400,37450,37500,37400,53
|
|
20240104,145800,4534222100,37400,37450,37500,37400,356
|
|
20240104,145700,4520889700,37450,37450,37500,37400,245
|
|
20240104,145600,4511714450,37450,37400,37450,37400,127
|
|
20240104,145500,4506960400,37450,37500,37500,37450,387
|
|
20240104,145400,4492454350,37500,37500,37550,37500,210
|
|
20240104,145300,4484579000,37500,37400,37550,37400,255
|
|
20240104,145200,4475017750,37400,37450,37500,37400,36
|
|
20240104,145100,4473668800,37500,37450,37500,37450,194
|
|
20240104,145000,4466399250,37450,37450,37550,37450,148
|
|
20240104,144900,4460850800,37450,37450,37550,37450,159
|
|
20240104,144800,4454890300,37500,37500,37500,37450,129
|
|
20240104,144700,4450053900,37450,37400,37450,37400,357
|
|
20240104,144600,4436690150,37400,37450,37450,37400,60
|
|
20240104,144500,4434446100,37400,37450,37450,37400,35
|
|
20240104,144400,4433136900,37450,37400,37450,37400,20
|
|
20240104,144300,4432388100,37400,37400,37400,37400,8
|
|
20240104,144200,4432088900,37400,37400,37450,37400,145
|
|
20240104,144100,4426660200,37400,37400,37450,37400,63
|
|
20240104,144000,4424302950,37400,37400,37400,37400,264
|
|
20240104,143900,4414429350,37400,37400,37450,37400,171
|
|
20240104,143800,4408033450,37400,37400,37500,37400,77
|
|
20240104,143700,4405149700,37500,37450,37500,37400,17
|
|
20240104,143600,4404513650,37450,37400,37450,37400,110
|
|
20240104,143500,4400394300,37450,37450,37450,37450,383
|
|
20240104,143400,4386050950,37450,37450,37550,37450,79
|
|
20240104,143300,4383092200,37450,37550,37550,37450,1642
|
|
20240104,143200,4321555100,37450,37400,37500,37400,185
|
|
20240104,143100,4314624600,37350,37350,37350,37350,256
|
|
20240104,143000,4305063000,37350,37400,37400,37350,30
|
|
20240104,142900,4303941800,37400,37350,37400,37350,88
|
|
20240104,142800,4300652350,37350,37350,37350,37350,231
|
|
20240104,142700,4292024500,37400,37350,37400,37350,143
|
|
20240104,142600,4286676400,37350,37400,37400,37350,319
|
|
20240104,142500,4274761000,37400,37450,37450,37400,456
|
|
20240104,142400,4257705800,37450,37450,37500,37450,370
|
|
20240104,142300,4243846800,37450,37450,37500,37450,142
|
|
20240104,142200,4238528600,37450,37500,37500,37450,371
|
|
20240104,142100,4224618700,37500,37550,37550,37500,325
|
|
20240104,142000,4212431150,37550,37550,37550,37550,33
|
|
20240104,141900,4211192000,37500,37550,37550,37500,50
|
|
20240104,141800,4209316150,37550,37550,37550,37500,150
|
|
20240104,141700,4203683700,37550,37550,37550,37550,2
|
|
20240104,141600,4203608600,37500,37500,37500,37500,13
|
|
20240104,141500,4203121100,37500,37550,37550,37500,49
|
|
20240104,141400,4201281300,37500,37550,37550,37500,810
|
|
20240104,141300,4170904200,37550,37550,37600,37550,276
|
|
20240104,141200,4160539900,37550,37600,37600,37550,156
|
|
20240104,141100,4154676800,37600,37600,37600,37550,21
|
|
20240104,141000,4153887400,37600,37550,37600,37500,787
|
|
20240104,140900,4124339150,37550,37550,37550,37550,41
|
|
20240104,140800,4122799600,37600,37600,37600,37600,14
|
|
20240104,140700,4122273200,37550,37550,37550,37550,3
|
|
20240104,140600,4122160550,37550,37550,37600,37550,205
|
|
20240104,140500,4114452850,37550,37550,37550,37550,121
|
|
20240104,140400,4109909300,37550,37550,37550,37550,62
|
|
20240104,140300,4107581200,37550,37550,37550,37500,103
|
|
20240104,140200,4103713600,37500,37550,37600,37500,217
|
|
20240104,140100,4095573350,37600,37600,37650,37600,52
|
|
20240104,140000,4093618100,37600,37600,37600,37550,329
|
|
20240104,135900,4081247900,37600,37650,37650,37600,132
|
|
20240104,135800,4076279300,37650,37650,37650,37650,417
|
|
20240104,135700,4060579250,37650,37650,37650,37650,242
|
|
20240104,135600,4051467950,37650,37500,37650,37500,94
|
|
20240104,135500,4047935850,37450,37500,37500,37450,51
|
|
20240104,135400,4046023850,37500,37500,37500,37500,145
|
|
20240104,135300,4040586350,37600,37650,37650,37600,433
|
|
20240104,135200,4024299950,37700,37650,37700,37650,46
|
|
20240104,135100,4022568000,37650,37650,37650,37650,19
|
|
20240104,135000,4021852650,37600,37650,37650,37600,140
|
|
20240104,134900,4016582250,37700,37700,37700,37650,70
|
|
20240104,134800,4013943300,37700,37650,37700,37600,353
|
|
20240104,134700,4000640500,37700,37650,37700,37650,175
|
|
20240104,134600,3994046150,37650,37700,37750,37650,2898
|
|
20240104,134500,3884835050,37700,37650,37700,37650,177
|
|
20240104,134400,3878166150,37650,37650,37650,37600,279
|
|
20240104,134300,3867662050,37650,37550,37650,37550,2841
|
|
20240104,134200,3760845150,37550,37450,37550,37450,741
|
|
20240104,134100,3733063350,37500,37400,37500,37400,59
|
|
20240104,134000,3730851850,37450,37450,37500,37250,433
|
|
20240104,133900,3714650850,37450,37400,37450,37400,65
|
|
20240104,133800,3712217150,37250,37450,37500,37250,527
|
|
20240104,133700,3692581850,37450,37300,37450,37300,57
|
|
20240104,133600,3690447800,37450,37400,37450,37400,150
|
|
20240104,133500,3684830400,37300,37250,37300,37250,40
|
|
20240104,133400,3683338550,37450,37250,37450,37250,128
|
|
20240104,133300,3678549300,37250,37200,37250,37200,37
|
|
20240104,133200,3677171200,37250,37350,37350,37200,333
|
|
20240104,133100,3664749450,37400,37350,37400,37350,469
|
|
20240104,133000,3647210550,37350,37300,37350,37200,911
|
|
20240104,132900,3613274600,37350,37300,37350,37250,125
|
|
20240104,132800,3608607000,37300,37250,37300,37250,209
|
|
20240104,132700,3600811750,37300,37250,37300,37250,53
|
|
20240104,132600,3598837300,37200,37200,37200,37200,500
|
|
20240104,132500,3580237300,37300,37300,37300,37200,8
|
|
20240104,132400,3579939200,37200,37200,37200,37200,11
|
|
20240104,132300,3579530000,37200,37250,37250,37200,460
|
|
20240104,132200,3562398650,37200,37200,37200,37200,3
|
|
20240104,132100,3562287050,37200,37200,37250,37200,278
|
|
20240104,132000,3551945350,37200,37200,37200,37200,28
|
|
20240104,131900,3550903750,37200,37200,37200,37200,172
|
|
20240104,131800,3544505350,37200,37200,37200,37200,300
|
|
20240104,131700,3533345350,37200,37250,37250,37200,43
|
|
20240104,131600,3531743750,37250,37250,37250,37250,51
|
|
20240104,131500,3529844000,37200,37250,37250,37200,25
|
|
20240104,131400,3528912900,37250,37200,37250,37200,11
|
|
20240104,131300,3528503300,37250,37250,37250,37250,186
|
|
20240104,131200,3521574800,37200,37250,37250,37200,105
|
|
20240104,131100,3517663800,37250,37250,37250,37250,208
|
|
20240104,131000,3509915800,37250,37250,37250,37200,211
|
|
20240104,130900,3502056200,37250,37250,37250,37250,74
|
|
20240104,130800,3499299700,37250,37200,37250,37200,21
|
|
20240104,130700,3498518450,37250,37250,37250,37250,15
|
|
20240104,130600,3497959700,37200,37200,37200,37200,14
|
|
20240104,130500,3497438900,37200,37200,37200,37200,410
|
|
20240104,130400,3482186900,37250,37200,37250,37200,398
|
|
20240104,130300,3467380300,37250,37250,37250,37250,1
|
|
20240104,130200,3467343050,37250,37200,37250,37200,69
|
|
20240104,130100,3464775650,37250,37250,37250,37250,10
|
|
20240104,130000,3464403150,37250,37250,37250,37250,8
|
|
20240104,125900,3464105150,37250,37250,37250,37200,145
|
|
20240104,125800,3458704100,37250,37250,37250,37250,8
|
|
20240104,125700,3458406100,37250,37250,37250,37250,51
|
|
20240104,125600,3456506350,37250,37250,37250,37250,6
|
|
20240104,125500,3456282850,37250,37250,37250,37250,21
|
|
20240104,125400,3455500600,37250,37250,37250,37250,355
|
|
20240104,125300,3442276850,37250,37250,37250,37250,18
|
|
20240104,125200,3441606350,37250,37250,37250,37200,41
|
|
20240104,125100,3440080100,37250,37250,37250,37250,240
|
|
20240104,125000,3431140100,37250,37250,37250,37250,110
|
|
20240104,124900,3427042600,37300,37300,37300,37300,163
|
|
20240104,124800,3420962700,37300,37300,37300,37300,145
|
|
20240104,124700,3415554200,37300,37300,37300,37300,26
|
|
20240104,124600,3414584400,37300,37250,37300,37250,20
|
|
20240104,124500,3413839200,37250,37300,37300,37250,40
|
|
20240104,124400,3412349100,37250,37250,37250,37250,2
|
|
20240104,124300,3412274600,37250,37250,37250,37200,280
|
|
20240104,124200,3401847100,37250,37250,37250,37250,41
|
|
20240104,124100,3400319850,37250,37250,37250,37250,56
|
|
20240104,124000,3398233850,37250,37250,37250,37250,12
|
|
20240104,123900,3397786850,37200,37250,37250,37200,59
|
|
20240104,123800,3395591150,37250,37250,37250,37250,96
|
|
20240104,123700,3392015150,37250,37250,37250,37250,82
|
|
20240104,123600,3388960650,37250,37250,37250,37250,341
|
|
20240104,123500,3376258400,37250,37250,37250,37250,15
|
|
20240104,123400,3375699650,37200,37250,37250,37200,84
|
|
20240104,123300,3372573800,37250,37250,37250,37200,146
|
|
20240104,123200,3367142250,37300,37250,37300,37250,7
|
|
20240104,123100,3366881450,37200,37300,37300,37200,2160
|
|
20240104,123000,3286506950,37300,37300,37300,37300,5
|
|
20240104,122900,3286320450,37300,37250,37300,37250,55
|
|
20240104,122800,3284271450,37300,37250,37300,37250,59
|
|
20240104,122700,3282073200,37300,37300,37300,37250,70
|
|
20240104,122600,3279464150,37300,37250,37300,37250,41
|
|
20240104,122500,3277935850,37250,37300,37300,37250,794
|
|
20240104,122400,3248357100,37300,37250,37300,37250,53
|
|
20240104,122300,3246382750,37250,37250,37250,37250,41
|
|
20240104,122200,3244855500,37250,37250,37300,37250,177
|
|
20240104,122100,3238261200,37300,37300,37300,37300,17
|
|
20240104,122000,3237627100,37250,37300,37300,37250,475
|
|
20240104,121900,3219933200,37300,37300,37300,37300,152
|
|
20240104,121800,3214263600,37250,37300,37300,37250,80
|
|
20240104,121700,3211281600,37250,37250,37300,37200,1317
|
|
20240104,121600,3162226700,37150,37250,37250,37150,241
|
|
20240104,121500,3153259500,37250,37200,37250,37200,511
|
|
20240104,121400,3134240700,37150,37200,37200,37150,36
|
|
20240104,121300,3132902000,37200,37200,37200,37150,167
|
|
20240104,121200,3126695000,37200,37200,37200,37200,89
|
|
20240104,121100,3123384200,37200,37200,37200,37200,253
|
|
20240104,121000,3113972600,37200,37200,37200,37200,8
|
|
20240104,120900,3113675000,37200,37200,37200,37200,52
|
|
20240104,120800,3111740600,37100,37100,37100,37100,10
|
|
20240104,120700,3111369600,37100,37050,37100,37050,189
|
|
20240104,120600,3104358200,37050,37100,37100,37050,134
|
|
20240104,120500,3099386850,37100,37100,37150,37100,122
|
|
20240104,120400,3094860600,37200,37200,37200,37100,248
|
|
20240104,120300,3085648950,37200,37250,37250,37200,370
|
|
20240104,120200,3071883500,37250,37250,37250,37250,100
|
|
20240104,120100,3068158500,37250,37250,37250,37250,1
|
|
20240104,120000,3068121250,37200,37250,37250,37200,62
|
|
20240104,115900,3065814800,37200,37200,37200,37200,117
|
|
20240104,115800,3061462400,37200,37200,37200,37150,2438
|
|
20240104,115700,2970878550,37200,37200,37200,37200,32
|
|
20240104,115600,2969688150,37150,37150,37150,37150,143
|
|
20240104,115500,2964375700,37150,37150,37200,37150,6
|
|
20240104,115400,2964152700,37200,37200,37200,37200,139
|
|
20240104,115300,2958981900,37250,37250,37250,37250,12
|
|
20240104,115200,2958534900,37250,37250,37250,37200,11
|
|
20240104,115100,2958125400,37200,37200,37200,37150,155
|
|
20240104,115000,2952360450,37200,37200,37200,37150,107
|
|
20240104,114900,2948382550,37200,37200,37200,37150,58
|
|
20240104,114800,2946225350,37200,37200,37200,37200,809
|
|
20240104,114700,2916130550,37200,37200,37200,37200,5
|
|
20240104,114600,2915944550,37150,37100,37150,37100,42
|
|
20240104,114500,2914384550,37150,37100,37150,37100,313
|
|
20240104,114400,2902757250,37150,37150,37150,37150,23
|
|
20240104,114300,2901902800,37150,37100,37150,37100,233
|
|
20240104,114200,2893258250,37100,37150,37150,37100,264
|
|
20240104,114100,2883463150,37150,37150,37150,37100,63
|
|
20240104,114000,2881123600,37150,37150,37150,37150,132
|
|
20240104,113900,2876219800,37150,37150,37150,37150,9
|
|
20240104,113800,2875885450,37150,37200,37200,37150,141
|
|
20240104,113700,2870644500,37200,37150,37250,37150,77
|
|
20240104,113600,2867783600,37150,37200,37250,37150,734
|
|
20240104,113500,2840497700,37200,37200,37200,37200,16
|
|
20240104,113400,2839902500,37200,37200,37200,37150,31
|
|
20240104,113300,2838749350,37150,37200,37200,37150,18
|
|
20240104,113200,2838080500,37200,37250,37250,37150,576
|
|
20240104,113100,2816653700,37250,37250,37250,37250,1
|
|
20240104,113000,2816616450,37250,37250,37250,37250,286
|
|
20240104,112900,2805962950,37250,37250,37250,37250,205
|
|
20240104,112800,2798326700,37300,37300,37300,37300,25
|
|
20240104,112700,2797394200,37300,37250,37300,37250,251
|
|
20240104,112600,2788043650,37250,37250,37250,37250,7
|
|
20240104,112500,2787782900,37250,37200,37250,37200,400
|
|
20240104,112400,2772889300,37250,37250,37250,37250,22
|
|
20240104,112300,2772069800,37250,37250,37250,37250,153
|
|
20240104,112200,2766370550,37250,37250,37250,37250,3
|
|
20240104,112100,2766258800,37250,37300,37300,37250,19
|
|
20240104,112000,2765550850,37300,37300,37300,37250,22
|
|
20240104,111900,2764730500,37300,37300,37300,37250,194
|
|
20240104,111800,2757494800,37300,37350,37350,37300,565
|
|
20240104,111700,2736407800,37350,37300,37350,37300,132
|
|
20240104,111600,2731478100,37300,37250,37350,37250,67
|
|
20240104,111500,2728978000,37300,37300,37300,37300,60
|
|
20240104,111400,2726740000,37300,37350,37350,37300,40
|
|
20240104,111300,2725246950,37300,37250,37350,37250,119
|
|
20240104,111200,2720811500,37200,37200,37250,37200,61
|
|
20240104,111100,2718542250,37250,37250,37250,37250,82
|
|
20240104,111000,2715487750,37200,37250,37250,37200,145
|
|
20240104,110900,2710091500,37250,37250,37300,37250,620
|
|
20240104,110800,2686981000,37350,37300,37350,37300,40
|
|
20240104,110700,2685488950,37300,37200,37350,37200,320
|
|
20240104,110600,2673550800,37200,37200,37200,37200,11
|
|
20240104,110500,2673141600,37200,37200,37300,37200,236
|
|
20240104,110400,2664344300,37300,37200,37300,37200,519
|
|
20240104,110300,2645035800,37200,37100,37200,37100,90
|
|
20240104,110200,2641694700,37100,37100,37100,37100,6
|
|
20240104,110100,2641472100,37200,37100,37200,37100,438
|
|
20240104,110000,2625220850,37100,37100,37100,37100,61
|
|
20240104,105900,2622957750,37050,37050,37050,37050,115
|
|
20240104,105800,2618697000,37050,37100,37100,37050,197
|
|
20240104,105700,2611398000,37050,37150,37150,37050,1094
|
|
20240104,105600,2570864600,37100,37050,37100,37050,56
|
|
20240104,105500,2568789200,37050,37050,37050,37050,169
|
|
20240104,105400,2562527750,37050,37050,37050,37050,188
|
|
20240104,105300,2555562350,37000,37050,37050,37000,621
|
|
20240104,105200,2532557800,37050,37000,37050,37000,775
|
|
20240104,105100,2503869900,37000,37000,37000,37000,298
|
|
20240104,105000,2492843900,37000,37100,37100,37000,1408
|
|
20240104,104900,2440693700,37050,37100,37100,37050,707
|
|
20240104,104800,2414472650,37100,37100,37150,37100,98
|
|
20240104,104700,2410836150,37100,37200,37200,37100,474
|
|
20240104,104600,2393241500,37200,37250,37300,37200,104
|
|
20240104,104500,2389370250,37300,37300,37300,37300,4
|
|
20240104,104400,2389221050,37300,37250,37300,37250,225
|
|
20240104,104300,2380833700,37300,37250,37300,37250,35
|
|
20240104,104200,2379529700,37300,37250,37300,37250,128
|
|
20240104,104100,2374761100,37250,37250,37400,37250,34
|
|
20240104,104000,2373492400,37250,37250,37250,37250,10
|
|
20240104,103900,2373119900,37250,37250,37250,37200,182
|
|
20240104,103800,2366342350,37250,37400,37400,37250,404
|
|
20240104,103700,2351247500,37450,37450,37450,37450,14
|
|
20240104,103600,2350723200,37450,37400,37450,37400,577
|
|
20240104,103500,2329127050,37450,37450,37450,37400,189
|
|
20240104,103400,2322049500,37450,37400,37450,37350,522
|
|
20240104,103300,2302526700,37400,37400,37400,37400,83
|
|
20240104,103200,2299422500,37400,37350,37400,37350,71
|
|
20240104,103100,2296770350,37350,37350,37350,37350,122
|
|
20240104,103000,2292213650,37350,37200,37350,37200,113
|
|
20240104,102900,2288004900,37200,37150,37200,37150,272
|
|
20240104,102800,2277887750,37200,37200,37200,37200,38
|
|
20240104,102700,2276474150,37200,37200,37200,37200,25
|
|
20240104,102600,2275544150,37200,37200,37200,37200,61
|
|
20240104,102500,2273274950,37250,37250,37250,37200,39
|
|
20240104,102400,2271823550,37200,37300,37300,37200,263
|
|
20240104,102300,2262033950,37300,37250,37300,37250,185
|
|
20240104,102200,2255134450,37300,37350,37350,37250,40
|
|
20240104,102100,2253642350,37250,37200,37250,37200,175
|
|
20240104,102000,2247129350,37150,37150,37150,37150,237
|
|
20240104,101900,2238324800,37150,37200,37200,37150,263
|
|
20240104,101800,2228548800,37150,37150,37200,37100,801
|
|
20240104,101700,2198789750,37150,37200,37200,37150,66
|
|
20240104,101600,2196336650,37200,37250,37250,37200,640
|
|
20240104,101500,2172527600,37250,37250,37250,37200,52
|
|
20240104,101400,2170591750,37200,37250,37250,37200,426
|
|
20240104,101300,2154724650,37200,37250,37250,37200,149
|
|
20240104,101200,2149181400,37250,37250,37250,37200,374
|
|
20240104,101100,2135254900,37250,37300,37350,37250,1155
|
|
20240104,101000,2092188350,37350,37400,37400,37300,127
|
|
20240104,100900,2087446700,37400,37450,37450,37400,13
|
|
20240104,100800,2086959900,37450,37350,37500,37350,120
|
|
20240104,100700,2082467150,37300,37450,37450,37300,3035
|
|
20240104,100600,1969115850,37450,37500,37500,37450,315
|
|
20240104,100500,1957318550,37450,37550,37550,37450,662
|
|
20240104,100400,1932515500,37500,37550,37550,37500,8
|
|
20240104,100300,1932215400,37550,37550,37600,37500,303
|
|
20240104,100200,1920843600,37550,37550,37550,37500,17
|
|
20240104,100100,1920205350,37550,37550,37550,37500,266
|
|
20240104,100000,1910226450,37550,37550,37600,37550,150
|
|
20240104,095900,1904591550,37600,37550,37600,37550,226
|
|
20240104,095800,1896095150,37550,37500,37600,37500,798
|
|
20240104,095700,1866165700,37500,37500,37500,37500,61
|
|
20240104,095600,1863878200,37450,37450,37500,37450,44
|
|
20240104,095500,1862228450,37450,37500,37500,37450,11
|
|
20240104,095400,1861816450,37500,37500,37550,37450,741
|
|
20240104,095300,1834030150,37500,37550,37550,37500,108
|
|
20240104,095200,1829979750,37550,37600,37600,37500,542
|
|
20240104,095100,1809627950,37600,37600,37600,37600,413
|
|
20240104,095000,1794099150,37650,37600,37650,37600,322
|
|
20240104,094900,1781986400,37650,37600,37650,37600,78
|
|
20240104,094800,1779053550,37600,37600,37650,37600,449
|
|
20240104,094700,1762166100,37550,37650,37650,37550,355
|
|
20240104,094600,1748818200,37650,37650,37650,37600,435
|
|
20240104,094500,1732445200,37650,37600,37650,37550,399
|
|
20240104,094400,1717447350,37600,37650,37650,37600,225
|
|
20240104,094300,1708984850,37650,37600,37650,37600,414
|
|
20240104,094200,1693417500,37600,37600,37600,37550,61
|
|
20240104,094100,1691123950,37600,37450,37600,37450,408
|
|
20240104,094000,1675819650,37450,37450,37500,37450,350
|
|
20240104,093900,1662705100,37450,37500,37500,37400,643
|
|
20240104,093800,1638632050,37500,37450,37500,37350,1238
|
|
20240104,093700,1592329400,37450,37500,37500,37450,441
|
|
20240104,093600,1575798350,37500,37500,37550,37500,622
|
|
20240104,093500,1552471750,37500,37700,37700,37500,792
|
|
20240104,093400,1522709000,37700,37600,37700,37600,380
|
|
20240104,093300,1508387000,37650,37600,37650,37550,1402
|
|
20240104,093200,1455676900,37600,37650,37650,37600,342
|
|
20240104,093100,1442810400,37650,37700,37700,37650,692
|
|
20240104,093000,1416755700,37650,37700,37700,37650,304
|
|
20240104,092900,1405299900,37750,37800,37800,37700,268
|
|
20240104,092800,1395186600,37750,37700,37800,37700,199
|
|
20240104,092700,1387677100,37800,37700,37800,37700,371
|
|
20240104,092600,1373688350,37700,37750,37800,37700,515
|
|
20240104,092500,1354246800,37800,37800,37850,37800,422
|
|
20240104,092400,1338295150,37850,37850,37900,37800,854
|
|
20240104,092300,1305967200,37850,37800,37850,37750,1164
|
|
20240104,092200,1261959500,37750,37650,37750,37600,1699
|
|
20240104,092100,1197903750,37650,37650,37650,37650,226
|
|
20240104,092000,1189394850,37650,37700,37750,37600,681
|
|
20240104,091900,1163740450,37750,37750,37800,37700,261
|
|
20240104,091800,1153886900,37750,37700,37750,37650,691
|
|
20240104,091700,1127825350,37750,37700,37750,37700,499
|
|
20240104,091600,1109009150,37700,37700,37700,37650,225
|
|
20240104,091500,1100528300,37700,37700,37700,37650,440
|
|
20240104,091400,1083958050,37700,37900,37900,37650,2075
|
|
20240104,091300,1005545650,37850,37550,37900,37500,4117
|
|
20240104,091200,850255650,37550,37600,37700,37500,2135
|
|
20240104,091100,769912450,37600,37550,37600,37550,930
|
|
20240104,091000,734967800,37500,37500,37550,37450,960
|
|
20240104,090900,698955050,37500,37550,37550,37450,1724
|
|
20240104,090800,634304600,37500,37500,37550,37450,1169
|
|
20240104,090700,590439400,37500,37350,37500,37350,1024
|
|
20240104,090600,552069550,37350,37250,37600,37200,915
|
|
20240104,090500,517935000,37150,37150,37300,37150,1148
|
|
20240104,090400,475218400,37150,36900,37150,36900,1594
|
|
20240104,090300,416159600,36900,36900,37100,36850,1423
|
|
20240104,090200,363621950,37050,36700,37100,36700,2450
|
|
20240104,090100,273452000,36700,36750,36850,36600,2236
|
|
20240104,090000,191432600,36750,36900,37100,36700,5186
|