588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184500,6463508750,37850,37850,37850,37850,2701
|
|
20240108,184400,6463508750,37850,37850,37850,37850,0
|
|
20240108,184300,6463508750,37850,37850,37850,37850,0
|
|
20240108,184200,6463508750,37850,37850,37850,37850,0
|
|
20240108,184100,6463508750,37850,37850,37850,37850,0
|
|
20240108,184000,6463508750,37850,37850,37850,37850,0
|
|
20240108,183900,6463508750,37850,37850,37850,37850,0
|
|
20240108,183800,6463508750,37850,37850,37850,37850,0
|
|
20240108,183700,6463508750,37850,37850,37850,37850,0
|
|
20240108,183600,6463508750,37850,37850,37850,37850,0
|
|
20240108,183500,6463508750,37850,37850,37850,37850,0
|
|
20240108,183400,6463508750,37850,37850,37850,37850,0
|
|
20240108,183300,6463508750,37850,37850,37850,37850,0
|
|
20240108,183200,6463508750,37850,37850,37850,37850,0
|
|
20240108,183100,6463508750,37850,37850,37850,37850,0
|
|
20240108,183000,6463508750,37850,37850,37850,37850,0
|
|
20240108,182900,6463508750,37850,37850,37850,37850,0
|
|
20240108,182800,6463508750,37850,37850,37850,37850,0
|
|
20240108,182700,6463508750,37850,37850,37850,37850,0
|
|
20240108,182600,6463508750,37850,37850,37850,37850,0
|
|
20240108,182500,6463508750,37850,37850,37850,37850,0
|
|
20240108,182400,6463508750,37850,37850,37850,37850,0
|
|
20240108,182300,6463508750,37850,37850,37850,37850,0
|
|
20240108,182200,6463508750,37850,37850,37850,37850,0
|
|
20240108,182100,6463508750,37850,37850,37850,37850,0
|
|
20240108,182000,6463508750,37850,37850,37850,37850,0
|
|
20240108,181900,6463508750,37850,37850,37850,37850,0
|
|
20240108,181800,6463508750,37850,37850,37850,37850,0
|
|
20240108,181700,6463508750,37850,37850,37850,37850,0
|
|
20240108,181600,6463508750,37850,37850,37850,37850,0
|
|
20240108,181500,6463508750,37850,37850,37850,37850,2701
|
|
20240108,181400,6463508750,37850,37850,37850,37850,0
|
|
20240108,181300,6463508750,37850,37850,37850,37850,0
|
|
20240108,181200,6463508750,37850,37850,37850,37850,0
|
|
20240108,181100,6463508750,37850,37850,37850,37850,0
|
|
20240108,181000,6463508750,37850,37850,37850,37850,0
|
|
20240108,180900,6463508750,37850,37850,37850,37850,0
|
|
20240108,180800,6463508750,37850,37850,37850,37850,0
|
|
20240108,180700,6463508750,37850,37850,37850,37850,0
|
|
20240108,180600,6463508750,37850,37850,37850,37850,0
|
|
20240108,180500,6463508750,37850,37850,37850,37850,0
|
|
20240108,180400,6463508750,37850,37850,37850,37850,0
|
|
20240108,180300,6463508750,37850,37850,37850,37850,0
|
|
20240108,180200,6463508750,37850,37850,37850,37850,0
|
|
20240108,180100,6463508750,37850,37850,37850,37850,0
|
|
20240108,180000,6463508750,37850,37850,37850,37850,0
|
|
20240108,175900,6463508750,37850,37850,37850,37850,0
|
|
20240108,175800,6463508750,37850,37850,37850,37850,0
|
|
20240108,175700,6463508750,37850,37850,37850,37850,0
|
|
20240108,175600,6463508750,37850,37850,37850,37850,0
|
|
20240108,175500,6463508750,37850,37850,37850,37850,0
|
|
20240108,175400,6463508750,37850,37850,37850,37850,0
|
|
20240108,175300,6463508750,37850,37850,37850,37850,0
|
|
20240108,175200,6463508750,37850,37850,37850,37850,0
|
|
20240108,175100,6463508750,37850,37850,37850,37850,0
|
|
20240108,175000,6463508750,37850,37850,37850,37850,0
|
|
20240108,174900,6463508750,37850,37850,37850,37850,0
|
|
20240108,174800,6463508750,37850,37850,37850,37850,0
|
|
20240108,174700,6463508750,37850,37850,37850,37850,0
|
|
20240108,174600,6463508750,37850,37850,37850,37850,0
|
|
20240108,174500,6463508750,37850,37850,37850,37850,2701
|
|
20240108,174400,6463508750,37850,37850,37850,37850,0
|
|
20240108,174300,6463508750,37850,37850,37850,37850,0
|
|
20240108,174200,6463508750,37850,37850,37850,37850,0
|
|
20240108,174100,6463508750,37850,37850,37850,37850,0
|
|
20240108,174000,6463508750,37850,37850,37850,37850,0
|
|
20240108,173900,6463508750,37850,37850,37850,37850,0
|
|
20240108,173800,6463508750,37850,37850,37850,37850,0
|
|
20240108,173700,6463508750,37850,37850,37850,37850,0
|
|
20240108,173600,6463508750,37850,37850,37850,37850,0
|
|
20240108,173500,6463508750,37850,37850,37850,37850,0
|
|
20240108,173400,6463508750,37850,37850,37850,37850,0
|
|
20240108,173300,6463508750,37850,37850,37850,37850,0
|
|
20240108,173200,6463508750,37850,37850,37850,37850,0
|
|
20240108,173100,6463508750,37850,37850,37850,37850,0
|
|
20240108,173000,6463508750,37850,37850,37850,37850,0
|
|
20240108,172900,6463508750,37850,37850,37850,37850,0
|
|
20240108,172800,6463508750,37850,37850,37850,37850,0
|
|
20240108,172700,6463508750,37850,37850,37850,37850,0
|
|
20240108,172600,6463508750,37850,37850,37850,37850,0
|
|
20240108,172500,6463508750,37850,37850,37850,37850,0
|
|
20240108,172400,6463508750,37850,37850,37850,37850,0
|
|
20240108,172300,6463508750,37850,37850,37850,37850,0
|
|
20240108,172200,6463508750,37850,37850,37850,37850,0
|
|
20240108,172100,6463508750,37850,37850,37850,37850,0
|
|
20240108,172000,6463508750,37850,37850,37850,37850,0
|
|
20240108,171900,6463508750,37850,37850,37850,37850,0
|
|
20240108,171800,6463508750,37850,37850,37850,37850,0
|
|
20240108,171700,6463508750,37850,37850,37850,37850,0
|
|
20240108,171600,6463508750,37850,37850,37850,37850,0
|
|
20240108,171500,6463508750,37850,37850,37850,37850,2701
|
|
20240108,171400,6463508750,37850,37850,37850,37850,0
|
|
20240108,171300,6463508750,37850,37850,37850,37850,0
|
|
20240108,171200,6463508750,37850,37850,37850,37850,0
|
|
20240108,171100,6463508750,37850,37850,37850,37850,0
|
|
20240108,171000,6463508750,37850,37850,37850,37850,0
|
|
20240108,170900,6463508750,37850,37850,37850,37850,0
|
|
20240108,170800,6463508750,37850,37850,37850,37850,0
|
|
20240108,170700,6463508750,37850,37850,37850,37850,0
|
|
20240108,170600,6463508750,37850,37850,37850,37850,0
|
|
20240108,170500,6463508750,37850,37850,37850,37850,0
|
|
20240108,170400,6463508750,37850,37850,37850,37850,0
|
|
20240108,170300,6463508750,37850,37850,37850,37850,0
|
|
20240108,170200,6463508750,37850,37850,37850,37850,0
|
|
20240108,170100,6463508750,37850,37850,37850,37850,0
|
|
20240108,170000,6463508750,37850,37850,37850,37850,0
|
|
20240108,165900,6463508750,37850,37850,37850,37850,0
|
|
20240108,165800,6463508750,37850,37850,37850,37850,0
|
|
20240108,165700,6463508750,37850,37850,37850,37850,0
|
|
20240108,165600,6463508750,37850,37850,37850,37850,0
|
|
20240108,165500,6463508750,37850,37850,37850,37850,0
|
|
20240108,165400,6463508750,37850,37850,37850,37850,0
|
|
20240108,165300,6463508750,37850,37850,37850,37850,0
|
|
20240108,165200,6463508750,37850,37850,37850,37850,0
|
|
20240108,165100,6463508750,37850,37850,37850,37850,0
|
|
20240108,165000,6463508750,37850,37850,37850,37850,0
|
|
20240108,164900,6463508750,37850,37850,37850,37850,0
|
|
20240108,164800,6463508750,37850,37850,37850,37850,0
|
|
20240108,164700,6463508750,37850,37850,37850,37850,0
|
|
20240108,164600,6463508750,37850,37850,37850,37850,0
|
|
20240108,164500,6463508750,37850,37850,37850,37850,2701
|
|
20240108,164400,6463508750,37850,37850,37850,37850,0
|
|
20240108,164300,6463508750,37850,37850,37850,37850,0
|
|
20240108,164200,6463508750,37850,37850,37850,37850,0
|
|
20240108,164100,6463508750,37850,37850,37850,37850,0
|
|
20240108,164000,6463508750,37850,37850,37850,37850,0
|
|
20240108,163900,6463508750,37850,37850,37850,37850,0
|
|
20240108,163800,6463508750,37850,37850,37850,37850,0
|
|
20240108,163700,6463508750,37850,37850,37850,37850,0
|
|
20240108,163600,6463508750,37850,37850,37850,37850,0
|
|
20240108,163500,6463508750,37850,37850,37850,37850,0
|
|
20240108,163400,6463508750,37850,37850,37850,37850,0
|
|
20240108,163300,6463508750,37850,37850,37850,37850,0
|
|
20240108,163200,6463508750,37850,37850,37850,37850,0
|
|
20240108,163100,6463508750,37850,37850,37850,37850,0
|
|
20240108,163000,6463508750,37850,37850,37850,37850,0
|
|
20240108,162900,6463508750,37850,37850,37850,37850,0
|
|
20240108,162800,6463508750,37850,37850,37850,37850,0
|
|
20240108,162700,6463508750,37850,37850,37850,37850,0
|
|
20240108,162600,6463508750,37850,37850,37850,37850,0
|
|
20240108,162500,6463508750,37850,37850,37850,37850,0
|
|
20240108,162400,6463508750,37850,37850,37850,37850,0
|
|
20240108,162300,6463508750,37850,37850,37850,37850,0
|
|
20240108,162200,6463508750,37850,37850,37850,37850,0
|
|
20240108,162100,6463508750,37850,37850,37850,37850,0
|
|
20240108,162000,6463508750,37850,37850,37850,37850,0
|
|
20240108,161900,6463508750,37850,37850,37850,37850,0
|
|
20240108,161800,6463508750,37850,37850,37850,37850,0
|
|
20240108,161700,6463508750,37850,37850,37850,37850,0
|
|
20240108,161600,6463508750,37850,37850,37850,37850,0
|
|
20240108,161500,6463508750,37850,37850,37850,37850,2701
|
|
20240108,161400,6463508750,37850,37850,37850,37850,0
|
|
20240108,161300,6463508750,37850,37850,37850,37850,0
|
|
20240108,161200,6463508750,37850,37850,37850,37850,0
|
|
20240108,161100,6463508750,37850,37850,37850,37850,0
|
|
20240108,161000,6463508750,37850,37850,37850,37850,0
|
|
20240108,160900,6463508750,37850,37850,37850,37850,0
|
|
20240108,160800,6463508750,37850,37850,37850,37850,0
|
|
20240108,160700,6463508750,37850,37850,37850,37850,0
|
|
20240108,160600,6463508750,37850,37850,37850,37850,0
|
|
20240108,160500,6463508750,37850,37850,37850,37850,0
|
|
20240108,160400,6463508750,37850,37850,37850,37850,0
|
|
20240108,160300,6463508750,37850,37850,37850,37850,0
|
|
20240108,160200,6463508750,37850,37850,37850,37850,0
|
|
20240108,160100,6463508750,37850,37850,37850,37850,0
|
|
20240108,160000,6463508750,37850,37850,37850,37850,0
|
|
20240108,155900,6463508750,37850,37850,37850,37850,0
|
|
20240108,155800,6463508750,37850,37850,37850,37850,0
|
|
20240108,155700,6463508750,37850,37850,37850,37850,0
|
|
20240108,155600,6463508750,37850,37850,37850,37850,0
|
|
20240108,155500,6463508750,37850,37850,37850,37850,0
|
|
20240108,155400,6463508750,37850,37850,37850,37850,0
|
|
20240108,155300,6463508750,37850,37850,37850,37850,0
|
|
20240108,155200,6463508750,37850,37850,37850,37850,0
|
|
20240108,155100,6463508750,37850,37850,37850,37850,0
|
|
20240108,155000,6463508750,37850,37850,37850,37850,0
|
|
20240108,154900,6463508750,37850,37850,37850,37850,0
|
|
20240108,154800,6463508750,37850,37850,37850,37850,0
|
|
20240108,154700,6463508750,37850,37850,37850,37850,0
|
|
20240108,154600,6463508750,37850,37850,37850,37850,0
|
|
20240108,154500,6463508750,37850,37850,37850,37850,2701
|
|
20240108,154400,6463508750,37850,37850,37850,37850,0
|
|
20240108,154300,6463508750,37850,37850,37850,37850,0
|
|
20240108,154200,6463508750,37850,37850,37850,37850,0
|
|
20240108,154100,6463508750,37850,37850,37850,37850,0
|
|
20240108,154000,6463508750,37850,37850,37850,37850,0
|
|
20240108,153900,6463508750,37850,37850,37850,37850,0
|
|
20240108,153800,6463508750,37850,37850,37850,37850,0
|
|
20240108,153700,6463508750,37850,37850,37850,37850,0
|
|
20240108,153600,6463508750,37850,37850,37850,37850,0
|
|
20240108,153500,6463508750,37850,37850,37850,37850,0
|
|
20240108,153400,6463508750,37850,37850,37850,37850,0
|
|
20240108,153300,6463508750,37850,37850,37850,37850,0
|
|
20240108,153200,6463508750,37850,37850,37850,37850,0
|
|
20240108,153100,6463508750,37850,37850,37850,37850,0
|
|
20240108,153000,6463508750,37850,37850,37850,37850,2701
|
|
20240108,152900,6361275900,37900,37900,37900,37900,0
|
|
20240108,152800,6361275900,37900,37900,37900,37900,0
|
|
20240108,152700,6361275900,37900,37900,37900,37900,0
|
|
20240108,152600,6361275900,37900,37900,37900,37900,0
|
|
20240108,152500,6361275900,37900,37900,37900,37900,0
|
|
20240108,152400,6361275900,37900,37900,37900,37900,0
|
|
20240108,152300,6361275900,37900,37900,37900,37900,0
|
|
20240108,152200,6361275900,37900,37900,37900,37900,0
|
|
20240108,152100,6361275900,37900,37900,37900,37900,0
|
|
20240108,152000,6361275900,37900,37900,37900,37900,0
|
|
20240108,151900,6361275900,37900,37900,37950,37900,319
|
|
20240108,151800,6349184450,37950,37900,37950,37900,108
|
|
20240108,151700,6345090850,37950,37900,37950,37850,1065
|
|
20240108,151600,6304725700,37900,37950,37950,37900,324
|
|
20240108,151500,6292440900,37900,37900,37900,37900,58
|
|
20240108,151400,6290242700,37900,38000,38050,37900,568
|
|
20240108,151300,6268685750,37950,38000,38000,37950,140
|
|
20240108,151200,6263372150,38000,37950,38000,37950,50
|
|
20240108,151100,6261473800,37950,37950,38000,37950,49
|
|
20240108,151000,6259613300,37950,38000,38050,37950,1236
|
|
20240108,150900,6212648150,38000,38000,38050,38000,365
|
|
20240108,150800,6198761850,38000,38000,38000,38000,266
|
|
20240108,150700,6188653850,38000,38000,38050,38000,118
|
|
20240108,150600,6184169350,38000,38100,38100,38000,41
|
|
20240108,150500,6182609100,38000,38050,38100,38000,700
|
|
20240108,150400,6155996550,38100,38100,38100,38050,508
|
|
20240108,150300,6136662650,38050,38050,38100,38050,214
|
|
20240108,150200,6128516950,38050,38050,38050,38000,432
|
|
20240108,150100,6112079750,38050,38000,38050,38000,182
|
|
20240108,150000,6105154850,38050,38050,38050,38000,106
|
|
20240108,145900,6101121600,38050,38000,38100,38000,128
|
|
20240108,145800,6096251450,38100,38100,38100,38050,1062
|
|
20240108,145700,6055828350,38100,38150,38150,38050,234
|
|
20240108,145600,6046914450,38150,38100,38150,38100,658
|
|
20240108,145500,6021841900,38150,38100,38150,38100,64
|
|
20240108,145400,6019401700,38150,38050,38150,38050,2488
|
|
20240108,145300,5924620900,38050,37800,38050,37800,2869
|
|
20240108,145200,5815795900,37800,37800,37800,37700,1258
|
|
20240108,145100,5768336250,37750,37750,37800,37750,812
|
|
20240108,145000,5737682000,37750,37750,37800,37750,80
|
|
20240108,144900,5734661000,37800,37750,37800,37750,227
|
|
20240108,144800,5726085100,37800,37750,37800,37750,224
|
|
20240108,144700,5717624000,37750,37750,37750,37750,86
|
|
20240108,144600,5714377500,37750,37750,37800,37750,40
|
|
20240108,144500,5712866000,37750,37750,37750,37750,51
|
|
20240108,144400,5710940750,37800,37750,37800,37750,16
|
|
20240108,144300,5710336150,37750,37750,37750,37700,240
|
|
20240108,144200,5701279600,37700,37700,37750,37700,731
|
|
20240108,144100,5673720600,37700,37800,37850,37700,2234
|
|
20240108,144000,5589373700,37800,37800,37800,37800,9
|
|
20240108,143900,5589033500,37800,37800,37850,37800,33
|
|
20240108,143800,5587785100,37850,37750,37850,37750,57
|
|
20240108,143700,5585629050,37800,37800,37800,37750,93
|
|
20240108,143600,5582114000,37800,37750,37800,37750,209
|
|
20240108,143500,5574220450,37800,37750,37800,37750,542
|
|
20240108,143400,5553732900,37800,37750,37800,37750,76
|
|
20240108,143300,5550860350,37750,37800,37800,37750,1648
|
|
20240108,143200,5488647700,37750,37750,37800,37750,35
|
|
20240108,143100,5487324900,37750,37750,37800,37750,414
|
|
20240108,143000,5471694100,37800,37750,37800,37750,114
|
|
20240108,142900,5467390250,37800,37800,37800,37750,84
|
|
20240108,142800,5464215150,37800,37800,37800,37800,317
|
|
20240108,142700,5452232550,37800,37800,37800,37800,88
|
|
20240108,142600,5448906150,37850,37800,37850,37800,1034
|
|
20240108,142500,5409819450,37800,37800,37850,37800,48
|
|
20240108,142400,5408004550,37800,37800,37800,37800,4
|
|
20240108,142300,5407853350,37800,37850,37850,37800,99
|
|
20240108,142200,5404107150,37850,37800,37850,37800,397
|
|
20240108,142100,5389100050,37850,37800,37850,37800,99
|
|
20240108,142000,5385356850,37800,37800,37850,37800,102
|
|
20240108,141900,5381498150,37850,37850,37850,37800,517
|
|
20240108,141800,5361954800,37800,37850,37850,37800,37
|
|
20240108,141700,5360555700,37800,37800,37800,37800,282
|
|
20240108,141600,5349896100,37800,37850,37850,37800,57
|
|
20240108,141500,5347739000,37800,37800,37850,37800,54
|
|
20240108,141400,5345697750,37800,37850,37850,37800,63
|
|
20240108,141300,5343314150,37850,37800,37850,37800,23
|
|
20240108,141200,5342444700,37850,37800,37850,37800,26
|
|
20240108,141100,5341460700,37800,37850,37850,37800,13
|
|
20240108,141000,5340969250,37800,37800,37800,37800,122
|
|
20240108,140900,5336357650,37850,37850,37850,37800,45
|
|
20240108,140800,5334654700,37850,37800,37850,37800,591
|
|
20240108,140700,5312314750,37800,37850,37850,37800,546
|
|
20240108,140600,5291674450,37850,37800,37850,37800,52
|
|
20240108,140500,5289708250,37800,37850,37850,37800,52
|
|
20240108,140400,5287742450,37850,37900,37900,37850,42
|
|
20240108,140300,5286152700,37850,37800,37850,37800,34
|
|
20240108,140200,5284866000,37850,37800,37850,37800,9
|
|
20240108,140100,5284525550,37850,37800,37850,37800,64
|
|
20240108,140000,5282103200,37800,37800,37800,37800,32
|
|
20240108,135900,5280893600,37850,37800,37850,37800,180
|
|
20240108,135800,5274088200,37800,37800,37800,37800,129
|
|
20240108,135700,5269212000,37850,37850,37850,37800,44
|
|
20240108,135600,5267547950,37800,37850,37850,37800,69
|
|
20240108,135500,5264938200,37850,37850,37850,37800,315
|
|
20240108,135400,5253025900,37800,37850,37850,37800,13
|
|
20240108,135300,5252533900,37850,37850,37850,37850,122
|
|
20240108,135200,5247916200,37850,37800,37850,37800,49
|
|
20240108,135100,5246061650,37750,37800,37800,37750,529
|
|
20240108,135000,5226067400,37850,37850,37850,37850,20
|
|
20240108,134900,5225310400,37800,37800,37800,37800,827
|
|
20240108,134800,5194049800,37800,37850,37850,37800,11
|
|
20240108,134700,5193633600,37850,37850,37850,37800,100
|
|
20240108,134600,5189851000,37850,37850,37850,37850,4
|
|
20240108,134500,5189699600,37800,37800,37800,37800,78
|
|
20240108,134400,5186751200,37800,37800,37800,37800,46
|
|
20240108,134300,5185012400,37800,37800,37800,37800,61
|
|
20240108,134200,5182706600,37800,37850,37850,37800,292
|
|
20240108,134100,5171666900,37850,37850,37850,37850,6
|
|
20240108,134000,5171439800,37800,37800,37800,37800,89
|
|
20240108,133900,5168075600,37800,37850,37850,37800,250
|
|
20240108,133800,5158614900,37850,37850,37850,37800,1749
|
|
20240108,133700,5092494200,37850,37750,37850,37750,59
|
|
20240108,133600,5090262450,37750,37800,37900,37750,178
|
|
20240108,133500,5083537950,37800,37900,37900,37800,1677
|
|
20240108,133400,5020110200,37950,37900,37950,37900,44
|
|
20240108,133300,5018442200,37900,37850,37900,37850,45
|
|
20240108,133200,5016737250,37850,37850,37850,37850,57
|
|
20240108,133100,5014579800,37850,37850,37850,37850,146
|
|
20240108,133000,5009053700,37800,37850,37850,37800,382
|
|
20240108,132900,4994612200,37850,37850,37850,37850,145
|
|
20240108,132800,4989123950,37850,37750,37850,37750,148
|
|
20240108,132700,4983530600,37800,37800,37800,37800,22
|
|
20240108,132600,4982699000,37800,37800,37800,37750,99
|
|
20240108,132500,4978956950,37800,37800,37800,37750,725
|
|
20240108,132400,4951552950,37850,37800,37850,37800,898
|
|
20240108,132300,4917605450,37850,37850,37850,37850,220
|
|
20240108,132200,4909278450,37850,37900,37900,37850,37
|
|
20240108,132100,4907876200,37900,37850,37900,37850,155
|
|
20240108,132000,4902008000,37850,37800,37850,37800,71
|
|
20240108,131900,4899320950,37850,37850,37850,37800,43
|
|
20240108,131800,4897693450,37850,37850,37850,37800,117
|
|
20240108,131700,4893269000,37850,37900,37900,37850,283
|
|
20240108,131600,4882557400,37900,37900,37900,37900,36
|
|
20240108,131500,4881193000,37850,37900,37900,37850,439
|
|
20240108,131400,4864575250,37900,37850,37900,37850,45
|
|
20240108,131300,4862869800,37850,37850,37850,37850,585
|
|
20240108,131200,4840727550,37850,37850,37900,37850,27
|
|
20240108,131100,4839705400,37850,37900,37900,37850,210
|
|
20240108,131000,4831756850,37850,37850,37850,37850,540
|
|
20240108,130900,4811317850,37850,37900,37900,37850,50
|
|
20240108,130800,4809423800,37900,37900,37950,37900,383
|
|
20240108,130700,4794905300,37850,37900,37900,37850,159
|
|
20240108,130600,4788882500,37950,37900,37950,37900,545
|
|
20240108,130500,4768210850,37900,37900,37900,37850,420
|
|
20240108,130400,4752294400,37900,37900,37900,37850,80
|
|
20240108,130300,4749262450,37900,37900,37950,37900,317
|
|
20240108,130200,4737247150,37900,37950,37950,37900,34
|
|
20240108,130100,4735957000,37950,37950,37950,37950,10
|
|
20240108,130000,4735577500,37850,37950,37950,37850,430
|
|
20240108,125900,4719284350,37900,37900,37900,37900,38
|
|
20240108,125800,4717844150,37900,37950,37950,37850,825
|
|
20240108,125700,4686577200,37900,37900,38000,37900,141
|
|
20240108,125600,4681232350,37900,37950,37950,37900,333
|
|
20240108,125500,4668600900,37950,37900,37950,37900,359
|
|
20240108,125400,4654993750,37900,38000,38000,37900,754
|
|
20240108,125300,4626400150,38000,37950,38000,37950,81
|
|
20240108,125200,4623325700,37950,38000,38000,37950,496
|
|
20240108,125100,4604492150,38000,38000,38000,37950,8
|
|
20240108,125000,4604188300,38000,37950,38000,37950,33
|
|
20240108,124900,4602935200,37950,38000,38000,37950,24
|
|
20240108,124800,4602024200,38000,38000,38000,37950,893
|
|
20240108,124700,4568134300,38000,38000,38000,38000,88
|
|
20240108,124600,4564790300,38050,38050,38050,38050,38
|
|
20240108,124500,4563344400,38050,38000,38050,38000,153
|
|
20240108,124400,4557529900,38000,38050,38050,37950,100
|
|
20240108,124300,4553733650,38050,38050,38050,38050,214
|
|
20240108,124200,4545590950,38050,38000,38050,37950,47
|
|
20240108,124100,4543804950,38000,37950,38000,37950,85
|
|
20240108,124000,4540577200,37950,37950,37950,37950,21
|
|
20240108,123900,4539780250,37950,37950,38000,37950,462
|
|
20240108,123800,4522225750,38000,38000,38000,38000,509
|
|
20240108,123700,4502883750,38000,38050,38050,38000,141
|
|
20240108,123600,4497525700,38050,38000,38050,38000,615
|
|
20240108,123500,4474154350,38000,38050,38050,38000,515
|
|
20240108,123400,4454582850,38050,38050,38050,38050,23
|
|
20240108,123300,4453707700,38050,38050,38050,38050,2
|
|
20240108,123200,4453631600,38000,38050,38050,38000,311
|
|
20240108,123100,4441804850,38050,38050,38050,38050,56
|
|
20240108,123000,4439674050,38050,38050,38050,38000,1004
|
|
20240108,122900,4401521850,38050,38050,38050,38050,96
|
|
20240108,122800,4397869050,38050,38050,38050,38050,18
|
|
20240108,122700,4397184150,38050,38000,38050,38000,145
|
|
20240108,122600,4391666950,38050,38000,38050,38000,13
|
|
20240108,122500,4391172450,38000,38050,38050,38000,617
|
|
20240108,122400,4367698700,38050,38100,38100,38050,299
|
|
20240108,122300,4356321250,38050,38050,38100,38050,32
|
|
20240108,122200,4355103550,38100,38050,38100,38050,105
|
|
20240108,122100,4351108100,38050,38100,38100,38050,69
|
|
20240108,122000,4348482600,38050,38000,38050,38000,266
|
|
20240108,121900,4338361550,38050,38000,38050,38000,2
|
|
20240108,121800,4338285500,38000,38050,38050,38000,132
|
|
20240108,121700,4333268150,38050,38050,38050,38050,65
|
|
20240108,121600,4330794900,38000,38050,38050,38000,1394
|
|
20240108,121500,4277822800,38000,38050,38050,38000,20
|
|
20240108,121400,4277061900,38050,38050,38050,38050,12
|
|
20240108,121300,4276605300,38000,38050,38050,38000,331
|
|
20240108,121200,4264024500,38050,38050,38050,38000,146
|
|
20240108,121100,4258470200,38050,38000,38050,38000,38
|
|
20240108,121000,4257026150,38000,38050,38050,38000,469
|
|
20240108,120900,4239185050,38050,38100,38100,38050,134
|
|
20240108,120800,4234086250,38050,38050,38050,38050,111
|
|
20240108,120700,4229862700,38050,38150,38150,38050,768
|
|
20240108,120600,4200624350,38150,38150,38150,38100,210
|
|
20240108,120500,4192612900,38150,38050,38200,38050,48
|
|
20240108,120400,4190785800,38000,38050,38050,38000,140
|
|
20240108,120300,4185460550,38050,38100,38100,38000,3547
|
|
20240108,120200,4050498800,38100,38050,38100,38050,301
|
|
20240108,120100,4039040550,38050,38100,38100,38050,108
|
|
20240108,120000,4034926050,38100,38050,38100,38050,66
|
|
20240108,115900,4032414050,38100,38050,38100,38050,59
|
|
20240108,115800,4030168800,38100,38150,38150,38100,1117
|
|
20240108,115700,3987608500,38150,38150,38150,38150,1
|
|
20240108,115600,3987570350,38100,38150,38150,38100,360
|
|
20240108,115500,3973849300,38200,38100,38200,38100,189
|
|
20240108,115400,3966639350,38150,38200,38200,38150,522
|
|
20240108,115300,3946721050,38200,38150,38200,38150,702
|
|
20240108,115200,3919939700,38150,38150,38150,38150,100
|
|
20240108,115100,3916124700,38200,38200,38200,38150,131
|
|
20240108,115000,3911126850,38200,38150,38200,38150,86
|
|
20240108,114900,3907845700,38150,38150,38150,38150,37
|
|
20240108,114800,3906434150,38150,38100,38150,38100,58
|
|
20240108,114700,3904222500,38150,38100,38150,38100,158
|
|
20240108,114600,3898196700,38100,38100,38100,38100,190
|
|
20240108,114500,3890957700,38150,38150,38150,38150,2
|
|
20240108,114400,3890881400,38150,38150,38150,38150,307
|
|
20240108,114300,3879169350,38150,38150,38200,38150,203
|
|
20240108,114200,3871424850,38150,38150,38200,38150,514
|
|
20240108,114100,3851815200,38150,38150,38200,38150,46
|
|
20240108,114000,3850059450,38200,38150,38200,38150,116
|
|
20240108,113900,3845631300,38200,38200,38200,38200,1
|
|
20240108,113800,3845593100,38150,38150,38150,38150,115
|
|
20240108,113700,3841205850,38150,38150,38150,38150,118
|
|
20240108,113600,3836704150,38150,38200,38200,38150,43
|
|
20240108,113500,3835062200,38200,38200,38200,38150,27
|
|
20240108,113400,3834031550,38150,38200,38200,38150,55
|
|
20240108,113300,3831933100,38200,38200,38200,38200,100
|
|
20240108,113200,3828113100,38200,38200,38200,38200,3
|
|
20240108,113100,3827998500,38150,38150,38200,38150,397
|
|
20240108,113000,3812833650,38100,38100,38100,38100,91
|
|
20240108,112900,3809366550,38100,38150,38150,38100,213
|
|
20240108,112800,3801242800,38150,38100,38200,38100,51
|
|
20240108,112700,3799297400,38150,38050,38150,38050,243
|
|
20240108,112600,3790027550,38050,38100,38100,38050,739
|
|
20240108,112500,3761872700,38100,38050,38100,38050,432
|
|
20240108,112400,3745417050,38050,38050,38100,38050,464
|
|
20240108,112300,3727761800,38050,38050,38050,38050,100
|
|
20240108,112200,3723956800,38050,38100,38100,38050,38
|
|
20240108,112100,3722510600,38100,38050,38100,38050,152
|
|
20240108,112000,3716725250,38050,38100,38100,38050,274
|
|
20240108,111900,3706287800,38100,38100,38100,38050,242
|
|
20240108,111800,3697077200,38100,38050,38100,38050,47
|
|
20240108,111700,3695286850,38050,38100,38100,38050,83
|
|
20240108,111600,3692124800,38100,38150,38150,38100,24
|
|
20240108,111500,3691210350,38100,38100,38100,38100,398
|
|
20240108,111400,3676046550,38100,38200,38200,38100,45
|
|
20240108,111300,3674331950,38100,38200,38200,38100,62
|
|
20240108,111200,3671968550,38100,38200,38200,38100,371
|
|
20240108,111100,3657829100,38150,38150,38150,38100,269
|
|
20240108,111000,3647566900,38150,38200,38200,38150,4
|
|
20240108,110900,3647414150,38200,38200,38200,38150,196
|
|
20240108,110800,3639936500,38200,38150,38300,38150,73
|
|
20240108,110700,3637141700,38300,38200,38300,38150,155
|
|
20240108,110600,3631215450,38300,38100,38300,38100,139
|
|
20240108,110500,3625914300,38150,38050,38150,38050,468
|
|
20240108,110400,3608083550,38100,38100,38100,38050,438
|
|
20240108,110300,3591410450,38100,38100,38150,38050,1068
|
|
20240108,110200,3550749750,38100,38100,38100,38100,52
|
|
20240108,110100,3548768550,38100,38150,38150,38100,1820
|
|
20240108,110000,3479341700,38150,38250,38250,38150,1471
|
|
20240108,105900,3423149600,38200,38250,38250,38200,380
|
|
20240108,105800,3408622750,38250,38250,38300,38250,327
|
|
20240108,105700,3396113600,38250,38300,38300,38250,122
|
|
20240108,105600,3391444050,38300,38250,38300,38250,96
|
|
20240108,105500,3387771800,38250,38300,38300,38250,73
|
|
20240108,105400,3384977900,38300,38300,38300,38250,147
|
|
20240108,105300,3379354950,38250,38300,38300,38250,85
|
|
20240108,105200,3376103350,38300,38350,38350,38250,159
|
|
20240108,105100,3370013650,38350,38250,38350,38250,328
|
|
20240108,105000,3357453400,38300,38250,38300,38200,72
|
|
20240108,104900,3354697350,38200,38350,38350,38200,1307
|
|
20240108,104800,3304655700,38350,38400,38400,38350,358
|
|
20240108,104700,3290925800,38400,38400,38400,38400,34
|
|
20240108,104600,3289620200,38400,38450,38450,38400,275
|
|
20240108,104500,3279059550,38400,38450,38450,38400,23
|
|
20240108,104400,3278175350,38400,38450,38450,38400,238
|
|
20240108,104300,3269029850,38450,38400,38450,38400,587
|
|
20240108,104200,3246482450,38400,38400,38450,38400,156
|
|
20240108,104100,3240489500,38450,38400,38450,38400,266
|
|
20240108,104000,3230274850,38400,38450,38450,38400,254
|
|
20240108,103900,3220520600,38450,38400,38450,38350,364
|
|
20240108,103800,3206545900,38450,38450,38450,38400,198
|
|
20240108,103700,3198938300,38400,38400,38450,38400,552
|
|
20240108,103600,3177740400,38400,38500,38500,38400,649
|
|
20240108,103500,3152790050,38450,38500,38500,38450,526
|
|
20240108,103400,3132559800,38500,38550,38550,38500,843
|
|
20240108,103300,3100088950,38550,38600,38600,38550,185
|
|
20240108,103200,3092956050,38600,38600,38650,38550,1099
|
|
20240108,103100,3050577800,38600,38700,38700,38600,3065
|
|
20240108,103000,2932135300,38700,38700,38700,38650,1161
|
|
20240108,102900,2887215300,38700,38650,38700,38650,1156
|
|
20240108,102800,2842495250,38700,38650,38700,38600,1225
|
|
20240108,102700,2795141750,38600,38600,38650,38550,208
|
|
20240108,102600,2787109700,38600,38600,38600,38600,846
|
|
20240108,102500,2754454100,38550,38500,38550,38500,628
|
|
20240108,102400,2730254150,38500,38550,38550,38500,264
|
|
20240108,102300,2720089650,38550,38500,38550,38500,457
|
|
20240108,102200,2702474850,38550,38550,38600,38550,446
|
|
20240108,102100,2685273800,38550,38600,38600,38550,854
|
|
20240108,102000,2652318450,38600,38650,38650,38550,253
|
|
20240108,101900,2642546700,38650,38600,38650,38600,1364
|
|
20240108,101800,2589893300,38600,38650,38650,38600,1197
|
|
20240108,101700,2543636750,38650,38600,38650,38600,729
|
|
20240108,101600,2515462300,38600,38500,38600,38500,1027
|
|
20240108,101500,2475855750,38500,38500,38550,38450,241
|
|
20240108,101400,2466580250,38500,38450,38600,38450,1745
|
|
20240108,101300,2399360800,38450,38450,38550,38400,589
|
|
20240108,101200,2376715550,38450,38550,38600,38400,834
|
|
20240108,101100,2344592350,38600,38600,38700,38550,3166
|
|
20240108,101000,2222219150,38550,38450,38600,38450,2557
|
|
20240108,100900,2123712400,38450,38400,38450,38400,413
|
|
20240108,100800,2107840450,38350,38250,38400,38200,6309
|
|
20240108,100700,1866122450,38250,38200,38250,38200,271
|
|
20240108,100600,1855760200,38200,38250,38250,38200,43
|
|
20240108,100500,1854115700,38250,38200,38250,38200,92
|
|
20240108,100400,1850598300,38200,38200,38250,38200,113
|
|
20240108,100300,1846281150,38250,38200,38250,38200,133
|
|
20240108,100200,1841199650,38200,38250,38250,38200,126
|
|
20240108,100100,1836380350,38200,38150,38200,38150,240
|
|
20240108,100000,1827212450,38150,38150,38200,38150,196
|
|
20240108,095900,1819728450,38150,38200,38200,38100,521
|
|
20240108,095800,1799836300,38200,38250,38250,38200,245
|
|
20240108,095700,1790469200,38250,38150,38250,38150,2200
|
|
20240108,095600,1706410800,38150,38050,38150,38050,321
|
|
20240108,095500,1694180150,38100,38150,38150,38100,90
|
|
20240108,095400,1690749650,38150,38050,38150,38050,709
|
|
20240108,095300,1663732600,38050,38050,38050,38050,1504
|
|
20240108,095200,1606505400,38050,38100,38100,38050,150
|
|
20240108,095100,1600790750,38100,38150,38150,38100,1078
|
|
20240108,095000,1559682050,38150,38050,38150,38050,325
|
|
20240108,094900,1547306650,38050,38100,38100,38050,150
|
|
20240108,094800,1541595400,38100,38050,38100,38050,194
|
|
20240108,094700,1534204500,38100,38100,38100,38050,325
|
|
20240108,094600,1521833500,38150,38150,38150,38150,146
|
|
20240108,094500,1516263600,38150,38200,38200,38150,585
|
|
20240108,094400,1493919250,38150,38050,38200,38050,1002
|
|
20240108,094300,1455726750,38100,38100,38100,38000,613
|
|
20240108,094200,1432374950,38100,38050,38100,38000,279
|
|
20240108,094100,1421764200,38050,37900,38050,37900,220
|
|
20240108,094000,1413417450,37900,38000,38000,37900,1291
|
|
20240108,093900,1364471500,38000,37950,38100,37950,9
|
|
20240108,093800,1364129450,37950,37900,38100,37900,605
|
|
20240108,093700,1341154950,37900,38000,38000,37900,806
|
|
20240108,093600,1310593750,38000,38000,38000,37950,300
|
|
20240108,093500,1299207050,38050,38050,38100,37950,1335
|
|
20240108,093400,1248469200,38100,38000,38100,38000,144
|
|
20240108,093300,1242991750,38000,38100,38100,38000,231
|
|
20240108,093200,1234197100,38100,38050,38100,38050,246
|
|
20240108,093100,1224830750,38100,38050,38100,38050,586
|
|
20240108,093000,1202529600,38050,38100,38100,38050,369
|
|
20240108,092900,1188476450,38100,38100,38150,38050,164
|
|
20240108,092800,1182229600,38100,38000,38100,38000,214
|
|
20240108,092700,1174089000,38000,37950,38100,37900,633
|
|
20240108,092600,1150064400,38050,37950,38050,37900,489
|
|
20240108,092500,1131498450,37900,37900,37950,37900,297
|
|
20240108,092400,1120239650,37950,38000,38000,37900,983
|
|
20240108,092300,1082954250,38000,37950,38000,37950,836
|
|
20240108,092200,1051219350,38000,38000,38000,37950,165
|
|
20240108,092100,1044949400,38000,38050,38050,37950,105
|
|
20240108,092000,1040959750,38000,38200,38200,37900,698
|
|
20240108,091900,1014446100,38200,38000,38200,37950,1883
|
|
20240108,091800,942602400,38000,38150,38150,37950,429
|
|
20240108,091700,926289250,38150,38150,38150,38050,1531
|
|
20240108,091600,867936950,38150,38200,38200,38100,717
|
|
20240108,091500,840582000,38200,38250,38250,38200,755
|
|
20240108,091400,811730150,38250,38200,38250,38200,244
|
|
20240108,091300,802401250,38200,38200,38250,38150,2256
|
|
20240108,091200,716261650,38200,38100,38200,38100,223
|
|
20240108,091100,707748550,38100,38100,38100,38000,906
|
|
20240108,091000,673246000,38100,38100,38200,37950,268
|
|
20240108,090900,663038700,37950,37900,38000,37850,1290
|
|
20240108,090800,614081350,37950,37950,37950,37750,194
|
|
20240108,090700,606742600,37750,37700,37750,37700,1393
|
|
20240108,090600,554201250,37700,37750,37900,37700,1262
|
|
20240108,090500,506560200,37750,37850,37950,37750,2799
|
|
20240108,090400,400598050,37900,37950,37950,37900,1174
|
|
20240108,090300,356078250,37950,37950,38000,37900,1208
|
|
20240108,090200,310266600,37950,38050,38050,37900,1362
|
|
20240108,090100,258524550,38050,38050,38250,38000,1607
|
|
20240108,090000,197400200,38050,38100,38300,38000,4686
|