588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184500,5929935050,37600,37600,37600,37600,4281
|
|
20240109,184400,5929935050,37600,37600,37600,37600,0
|
|
20240109,184300,5929935050,37600,37600,37600,37600,0
|
|
20240109,184200,5929935050,37600,37600,37600,37600,0
|
|
20240109,184100,5929935050,37600,37600,37600,37600,0
|
|
20240109,184000,5929935050,37600,37600,37600,37600,0
|
|
20240109,183900,5929935050,37600,37600,37600,37600,0
|
|
20240109,183800,5929935050,37600,37600,37600,37600,0
|
|
20240109,183700,5929935050,37600,37600,37600,37600,0
|
|
20240109,183600,5929935050,37600,37600,37600,37600,0
|
|
20240109,183500,5929935050,37600,37600,37600,37600,0
|
|
20240109,183400,5929935050,37600,37600,37600,37600,0
|
|
20240109,183300,5929935050,37600,37600,37600,37600,0
|
|
20240109,183200,5929935050,37600,37600,37600,37600,0
|
|
20240109,183100,5929935050,37600,37600,37600,37600,0
|
|
20240109,183000,5929935050,37600,37600,37600,37600,0
|
|
20240109,182900,5929935050,37600,37600,37600,37600,0
|
|
20240109,182800,5929935050,37600,37600,37600,37600,0
|
|
20240109,182700,5929935050,37600,37600,37600,37600,0
|
|
20240109,182600,5929935050,37600,37600,37600,37600,0
|
|
20240109,182500,5929935050,37600,37600,37600,37600,0
|
|
20240109,182400,5929935050,37600,37600,37600,37600,0
|
|
20240109,182300,5929935050,37600,37600,37600,37600,0
|
|
20240109,182200,5929935050,37600,37600,37600,37600,0
|
|
20240109,182100,5929935050,37600,37600,37600,37600,0
|
|
20240109,182000,5929935050,37600,37600,37600,37600,0
|
|
20240109,181900,5929935050,37600,37600,37600,37600,0
|
|
20240109,181800,5929935050,37600,37600,37600,37600,0
|
|
20240109,181700,5929935050,37600,37600,37600,37600,0
|
|
20240109,181600,5929935050,37600,37600,37600,37600,0
|
|
20240109,181500,5929935050,37600,37600,37600,37600,4281
|
|
20240109,181400,5929935050,37600,37600,37600,37600,0
|
|
20240109,181300,5929935050,37600,37600,37600,37600,0
|
|
20240109,181200,5929935050,37600,37600,37600,37600,0
|
|
20240109,181100,5929935050,37600,37600,37600,37600,0
|
|
20240109,181000,5929935050,37600,37600,37600,37600,0
|
|
20240109,180900,5929935050,37600,37600,37600,37600,0
|
|
20240109,180800,5929935050,37600,37600,37600,37600,0
|
|
20240109,180700,5929935050,37600,37600,37600,37600,0
|
|
20240109,180600,5929935050,37600,37600,37600,37600,0
|
|
20240109,180500,5929935050,37600,37600,37600,37600,0
|
|
20240109,180400,5929935050,37600,37600,37600,37600,0
|
|
20240109,180300,5929935050,37600,37600,37600,37600,0
|
|
20240109,180200,5929935050,37600,37600,37600,37600,0
|
|
20240109,180100,5929935050,37600,37600,37600,37600,0
|
|
20240109,180000,5929935050,37600,37600,37600,37600,0
|
|
20240109,175900,5929935050,37600,37600,37600,37600,0
|
|
20240109,175800,5929935050,37600,37600,37600,37600,0
|
|
20240109,175700,5929935050,37600,37600,37600,37600,0
|
|
20240109,175600,5929935050,37600,37600,37600,37600,0
|
|
20240109,175500,5929935050,37600,37600,37600,37600,0
|
|
20240109,175400,5929935050,37600,37600,37600,37600,0
|
|
20240109,175300,5929935050,37600,37600,37600,37600,0
|
|
20240109,175200,5929935050,37600,37600,37600,37600,0
|
|
20240109,175100,5929935050,37600,37600,37600,37600,0
|
|
20240109,175000,5929935050,37600,37600,37600,37600,0
|
|
20240109,174900,5929935050,37600,37600,37600,37600,0
|
|
20240109,174800,5929935050,37600,37600,37600,37600,0
|
|
20240109,174700,5929935050,37600,37600,37600,37600,0
|
|
20240109,174600,5929935050,37600,37600,37600,37600,0
|
|
20240109,174500,5929935050,37600,37600,37600,37600,4281
|
|
20240109,174400,5929935050,37600,37600,37600,37600,0
|
|
20240109,174300,5929935050,37600,37600,37600,37600,0
|
|
20240109,174200,5929935050,37600,37600,37600,37600,0
|
|
20240109,174100,5929935050,37600,37600,37600,37600,0
|
|
20240109,174000,5929935050,37600,37600,37600,37600,0
|
|
20240109,173900,5929935050,37600,37600,37600,37600,0
|
|
20240109,173800,5929935050,37600,37600,37600,37600,0
|
|
20240109,173700,5929935050,37600,37600,37600,37600,0
|
|
20240109,173600,5929935050,37600,37600,37600,37600,0
|
|
20240109,173500,5929935050,37600,37600,37600,37600,0
|
|
20240109,173400,5929935050,37600,37600,37600,37600,0
|
|
20240109,173300,5929935050,37600,37600,37600,37600,0
|
|
20240109,173200,5929935050,37600,37600,37600,37600,0
|
|
20240109,173100,5929935050,37600,37600,37600,37600,0
|
|
20240109,173000,5929935050,37600,37600,37600,37600,0
|
|
20240109,172900,5929935050,37600,37600,37600,37600,0
|
|
20240109,172800,5929935050,37600,37600,37600,37600,0
|
|
20240109,172700,5929935050,37600,37600,37600,37600,0
|
|
20240109,172600,5929935050,37600,37600,37600,37600,0
|
|
20240109,172500,5929935050,37600,37600,37600,37600,0
|
|
20240109,172400,5929935050,37600,37600,37600,37600,0
|
|
20240109,172300,5929935050,37600,37600,37600,37600,0
|
|
20240109,172200,5929935050,37600,37600,37600,37600,0
|
|
20240109,172100,5929935050,37600,37600,37600,37600,0
|
|
20240109,172000,5929935050,37600,37600,37600,37600,0
|
|
20240109,171900,5929935050,37600,37600,37600,37600,0
|
|
20240109,171800,5929935050,37600,37600,37600,37600,0
|
|
20240109,171700,5929935050,37600,37600,37600,37600,0
|
|
20240109,171600,5929935050,37600,37600,37600,37600,0
|
|
20240109,171500,5929935050,37600,37600,37600,37600,4281
|
|
20240109,171400,5929935050,37600,37600,37600,37600,0
|
|
20240109,171300,5929935050,37600,37600,37600,37600,0
|
|
20240109,171200,5929935050,37600,37600,37600,37600,0
|
|
20240109,171100,5929935050,37600,37600,37600,37600,0
|
|
20240109,171000,5929935050,37600,37600,37600,37600,0
|
|
20240109,170900,5929935050,37600,37600,37600,37600,0
|
|
20240109,170800,5929935050,37600,37600,37600,37600,0
|
|
20240109,170700,5929935050,37600,37600,37600,37600,0
|
|
20240109,170600,5929935050,37600,37600,37600,37600,0
|
|
20240109,170500,5929935050,37600,37600,37600,37600,0
|
|
20240109,170400,5929935050,37600,37600,37600,37600,0
|
|
20240109,170300,5929935050,37600,37600,37600,37600,0
|
|
20240109,170200,5929935050,37600,37600,37600,37600,0
|
|
20240109,170100,5929935050,37600,37600,37600,37600,0
|
|
20240109,170000,5929935050,37600,37600,37600,37600,0
|
|
20240109,165900,5929935050,37600,37600,37600,37600,0
|
|
20240109,165800,5929935050,37600,37600,37600,37600,0
|
|
20240109,165700,5929935050,37600,37600,37600,37600,0
|
|
20240109,165600,5929935050,37600,37600,37600,37600,0
|
|
20240109,165500,5929935050,37600,37600,37600,37600,0
|
|
20240109,165400,5929935050,37600,37600,37600,37600,0
|
|
20240109,165300,5929935050,37600,37600,37600,37600,0
|
|
20240109,165200,5929935050,37600,37600,37600,37600,0
|
|
20240109,165100,5929935050,37600,37600,37600,37600,0
|
|
20240109,165000,5929935050,37600,37600,37600,37600,0
|
|
20240109,164900,5929935050,37600,37600,37600,37600,0
|
|
20240109,164800,5929935050,37600,37600,37600,37600,0
|
|
20240109,164700,5929935050,37600,37600,37600,37600,0
|
|
20240109,164600,5929935050,37600,37600,37600,37600,0
|
|
20240109,164500,5929935050,37600,37600,37600,37600,4281
|
|
20240109,164400,5929935050,37600,37600,37600,37600,0
|
|
20240109,164300,5929935050,37600,37600,37600,37600,0
|
|
20240109,164200,5929935050,37600,37600,37600,37600,0
|
|
20240109,164100,5929935050,37600,37600,37600,37600,0
|
|
20240109,164000,5929935050,37600,37600,37600,37600,0
|
|
20240109,163900,5929935050,37600,37600,37600,37600,0
|
|
20240109,163800,5929935050,37600,37600,37600,37600,0
|
|
20240109,163700,5929935050,37600,37600,37600,37600,0
|
|
20240109,163600,5929935050,37600,37600,37600,37600,0
|
|
20240109,163500,5929935050,37600,37600,37600,37600,0
|
|
20240109,163400,5929935050,37600,37600,37600,37600,0
|
|
20240109,163300,5929935050,37600,37600,37600,37600,0
|
|
20240109,163200,5929935050,37600,37600,37600,37600,0
|
|
20240109,163100,5929935050,37600,37600,37600,37600,0
|
|
20240109,163000,5929935050,37600,37600,37600,37600,0
|
|
20240109,162900,5929935050,37600,37600,37600,37600,0
|
|
20240109,162800,5929935050,37600,37600,37600,37600,0
|
|
20240109,162700,5929935050,37600,37600,37600,37600,0
|
|
20240109,162600,5929935050,37600,37600,37600,37600,0
|
|
20240109,162500,5929935050,37600,37600,37600,37600,0
|
|
20240109,162400,5929935050,37600,37600,37600,37600,0
|
|
20240109,162300,5929935050,37600,37600,37600,37600,0
|
|
20240109,162200,5929935050,37600,37600,37600,37600,0
|
|
20240109,162100,5929935050,37600,37600,37600,37600,0
|
|
20240109,162000,5929935050,37600,37600,37600,37600,0
|
|
20240109,161900,5929935050,37600,37600,37600,37600,0
|
|
20240109,161800,5929935050,37600,37600,37600,37600,0
|
|
20240109,161700,5929935050,37600,37600,37600,37600,0
|
|
20240109,161600,5929935050,37600,37600,37600,37600,0
|
|
20240109,161500,5929935050,37600,37600,37600,37600,4281
|
|
20240109,161400,5929935050,37600,37600,37600,37600,0
|
|
20240109,161300,5929935050,37600,37600,37600,37600,0
|
|
20240109,161200,5929935050,37600,37600,37600,37600,0
|
|
20240109,161100,5929935050,37600,37600,37600,37600,0
|
|
20240109,161000,5929935050,37600,37600,37600,37600,0
|
|
20240109,160900,5929935050,37600,37600,37600,37600,0
|
|
20240109,160800,5929935050,37600,37600,37600,37600,0
|
|
20240109,160700,5929935050,37600,37600,37600,37600,0
|
|
20240109,160600,5929935050,37600,37600,37600,37600,0
|
|
20240109,160500,5929935050,37600,37600,37600,37600,0
|
|
20240109,160400,5929935050,37600,37600,37600,37600,0
|
|
20240109,160300,5929935050,37600,37600,37600,37600,0
|
|
20240109,160200,5929935050,37600,37600,37600,37600,0
|
|
20240109,160100,5929935050,37600,37600,37600,37600,0
|
|
20240109,160000,5929935050,37600,37600,37600,37600,0
|
|
20240109,155900,5929935050,37600,37600,37600,37600,0
|
|
20240109,155800,5929935050,37600,37600,37600,37600,0
|
|
20240109,155700,5929935050,37600,37600,37600,37600,0
|
|
20240109,155600,5929935050,37600,37600,37600,37600,0
|
|
20240109,155500,5929935050,37600,37600,37600,37600,0
|
|
20240109,155400,5929935050,37600,37600,37600,37600,0
|
|
20240109,155300,5929935050,37600,37600,37600,37600,0
|
|
20240109,155200,5929935050,37600,37600,37600,37600,0
|
|
20240109,155100,5929935050,37600,37600,37600,37600,0
|
|
20240109,155000,5929935050,37600,37600,37600,37600,0
|
|
20240109,154900,5929935050,37600,37600,37600,37600,0
|
|
20240109,154800,5929935050,37600,37600,37600,37600,0
|
|
20240109,154700,5929935050,37600,37600,37600,37600,0
|
|
20240109,154600,5929935050,37600,37600,37600,37600,0
|
|
20240109,154500,5929935050,37600,37600,37600,37600,4281
|
|
20240109,154400,5929935050,37600,37600,37600,37600,0
|
|
20240109,154300,5929935050,37600,37600,37600,37600,0
|
|
20240109,154200,5929935050,37600,37600,37600,37600,0
|
|
20240109,154100,5929935050,37600,37600,37600,37600,0
|
|
20240109,154000,5929935050,37600,37600,37600,37600,0
|
|
20240109,153900,5929935050,37600,37600,37600,37600,0
|
|
20240109,153800,5929935050,37600,37600,37600,37600,0
|
|
20240109,153700,5929935050,37600,37600,37600,37600,0
|
|
20240109,153600,5929935050,37600,37600,37600,37600,0
|
|
20240109,153500,5929935050,37600,37600,37600,37600,0
|
|
20240109,153400,5929935050,37600,37600,37600,37600,0
|
|
20240109,153300,5929935050,37600,37600,37600,37600,0
|
|
20240109,153200,5929935050,37600,37600,37600,37600,0
|
|
20240109,153100,5929935050,37600,37600,37600,37600,0
|
|
20240109,153000,5929935050,37600,37600,37600,37600,4281
|
|
20240109,152900,5768969450,37600,37600,37600,37600,0
|
|
20240109,152800,5768969450,37600,37600,37600,37600,0
|
|
20240109,152700,5768969450,37600,37600,37600,37600,0
|
|
20240109,152600,5768969450,37600,37600,37600,37600,0
|
|
20240109,152500,5768969450,37600,37600,37600,37600,0
|
|
20240109,152400,5768969450,37600,37600,37600,37600,0
|
|
20240109,152300,5768969450,37600,37600,37600,37600,0
|
|
20240109,152200,5768969450,37600,37600,37600,37600,0
|
|
20240109,152100,5768969450,37600,37600,37600,37600,0
|
|
20240109,152000,5768969450,37600,37600,37600,37600,0
|
|
20240109,151900,5768969450,37600,37600,37650,37600,494
|
|
20240109,151800,5750387150,37600,37550,37600,37550,795
|
|
20240109,151700,5720498300,37600,37550,37600,37550,294
|
|
20240109,151600,5709458200,37600,37550,37600,37550,469
|
|
20240109,151500,5691842400,37550,37550,37600,37550,315
|
|
20240109,151400,5680007950,37600,37600,37600,37550,62
|
|
20240109,151300,5677678050,37600,37600,37600,37550,2138
|
|
20240109,151200,5597395050,37600,37600,37600,37550,229
|
|
20240109,151100,5588784700,37600,37550,37650,37550,285
|
|
20240109,151000,5578070000,37600,37550,37600,37550,1337
|
|
20240109,150900,5527819550,37600,37550,37600,37550,560
|
|
20240109,150800,5506764650,37600,37600,37600,37550,481
|
|
20240109,150700,5488685800,37600,37600,37600,37550,543
|
|
20240109,150600,5468279600,37600,37600,37600,37550,495
|
|
20240109,150500,5449676700,37600,37550,37600,37550,1075
|
|
20240109,150400,5409308450,37550,37550,37600,37550,165
|
|
20240109,150300,5403104700,37650,37600,37650,37550,111
|
|
20240109,150200,5398934100,37600,37550,37600,37550,106
|
|
20240109,150100,5394949400,37600,37600,37650,37550,148
|
|
20240109,150000,5389384600,37600,37600,37600,37550,132
|
|
20240109,145900,5384421550,37600,37600,37650,37550,110
|
|
20240109,145800,5380285450,37550,37650,37650,37550,236
|
|
20240109,145700,5371409450,37650,37650,37650,37600,57
|
|
20240109,145600,5369263550,37650,37650,37650,37600,178
|
|
20240109,145500,5362563950,37650,37600,37650,37600,121
|
|
20240109,145400,5358012500,37650,37600,37650,37600,204
|
|
20240109,145300,5350340200,37600,37650,37650,37600,1204
|
|
20240109,145200,5305060450,37650,37650,37650,37600,129
|
|
20240109,145100,5300205950,37650,37650,37650,37600,35
|
|
20240109,145000,5298888300,37600,37650,37650,37600,382
|
|
20240109,144900,5284522650,37650,37650,37650,37600,83
|
|
20240109,144800,5281399800,37650,37600,37650,37550,140
|
|
20240109,144700,5276134950,37600,37550,37600,37550,285
|
|
20240109,144600,5265419050,37600,37600,37600,37550,362
|
|
20240109,144500,5251816500,37550,37550,37600,37550,406
|
|
20240109,144400,5236562600,37600,37600,37600,37550,113
|
|
20240109,144300,5232318700,37600,37600,37600,37550,2043
|
|
20240109,144200,5155504700,37600,37600,37650,37600,130
|
|
20240109,144100,5150610300,37600,37650,37650,37600,74
|
|
20240109,144000,5147826650,37650,37650,37650,37600,3326
|
|
20240109,143900,5022603350,37700,37650,37700,37650,289
|
|
20240109,143800,5011709950,37650,37650,37700,37650,275
|
|
20240109,143700,5001346400,37650,37750,37750,37650,1565
|
|
20240109,143600,4942360050,37700,37700,37700,37700,254
|
|
20240109,143500,4932784250,37700,37750,37750,37700,37
|
|
20240109,143400,4931387700,37750,37700,37750,37700,61
|
|
20240109,143300,4929085100,37700,37750,37750,37700,17
|
|
20240109,143200,4928443450,37750,37700,37750,37700,39
|
|
20240109,143100,4926971350,37750,37750,37800,37750,148
|
|
20240109,143000,4921383350,37750,37750,37750,37700,104
|
|
20240109,142900,4917457450,37750,37750,37750,37700,179
|
|
20240109,142800,4910706300,37750,37650,37750,37650,30
|
|
20240109,142700,4909574200,37700,37650,37700,37650,89
|
|
20240109,142600,4906221150,37650,37650,37650,37650,63
|
|
20240109,142500,4903849200,37700,37650,37700,37650,11
|
|
20240109,142400,4903434650,37700,37700,37700,37650,39
|
|
20240109,142300,4901965350,37650,37700,37750,37650,47
|
|
20240109,142200,4900192750,37700,37600,37700,37600,534
|
|
20240109,142100,4880082700,37600,37600,37650,37600,26
|
|
20240109,142000,4879104050,37650,37600,37650,37600,98
|
|
20240109,141900,4875416000,37600,37650,37650,37600,47
|
|
20240109,141800,4873647200,37650,37600,37650,37600,215
|
|
20240109,141700,4865559550,37600,37600,37650,37600,193
|
|
20240109,141600,4858301450,37650,37650,37700,37600,76
|
|
20240109,141500,4855442500,37600,37650,37650,37600,65
|
|
20240109,141400,4852996550,37650,37650,37650,37650,46
|
|
20240109,141300,4851264650,37650,37650,37650,37600,472
|
|
20240109,141200,4833495000,37600,37600,37650,37600,609
|
|
20240109,141100,4810596450,37650,37650,37650,37600,207
|
|
20240109,141000,4802808900,37650,37600,37650,37600,35
|
|
20240109,140900,4801491800,37650,37600,37650,37600,36
|
|
20240109,140800,4800137100,37650,37650,37650,37600,128
|
|
20240109,140700,4795318450,37650,37650,37700,37600,269
|
|
20240109,140600,4785191150,37600,37650,37700,37600,2680
|
|
20240109,140500,4684413550,37650,37650,37650,37650,1134
|
|
20240109,140400,4641718450,37700,37700,37700,37650,95
|
|
20240109,140300,4638141100,37700,37700,37700,37650,69
|
|
20240109,140200,4635539900,37700,37650,37700,37650,10
|
|
20240109,140100,4635163150,37650,37700,37700,37650,7
|
|
20240109,140000,4634899500,37700,37650,37700,37650,6
|
|
20240109,135900,4634673550,37700,37700,37700,37650,159
|
|
20240109,135800,4628679450,37700,37650,37700,37650,49
|
|
20240109,135700,4626832900,37650,37650,37650,37650,33
|
|
20240109,135600,4625590450,37650,37650,37650,37650,175
|
|
20240109,135500,4619001700,37650,37650,37650,37650,184
|
|
20240109,135400,4612074100,37650,37650,37650,37650,24
|
|
20240109,135300,4611170500,37650,37650,37700,37650,237
|
|
20240109,135200,4602247200,37700,37650,37700,37650,328
|
|
20240109,135100,4589892950,37650,37650,37700,37650,920
|
|
20240109,135000,4555254100,37700,37700,37700,37700,54
|
|
20240109,134900,4553218300,37650,37700,37700,37650,80
|
|
20240109,134800,4550203400,37650,37700,37700,37650,47
|
|
20240109,134700,4548433500,37650,37700,37700,37650,9
|
|
20240109,134600,4548094250,37700,37650,37700,37650,170
|
|
20240109,134500,4541690500,37650,37650,37700,37650,187
|
|
20240109,134400,4534649900,37650,37650,37650,37650,42
|
|
20240109,134300,4533068600,37650,37650,37700,37650,119
|
|
20240109,134200,4528586750,37700,37700,37700,37700,99
|
|
20240109,134100,4524854450,37700,37650,37700,37650,136
|
|
20240109,134000,4519732150,37650,37700,37700,37650,253
|
|
20240109,133900,4510203800,37700,37700,37700,37650,61
|
|
20240109,133800,4507904650,37650,37650,37650,37650,177
|
|
20240109,133700,4501240600,37650,37750,37750,37650,6063
|
|
20240109,133600,4272707150,37750,37750,37750,37750,527
|
|
20240109,133500,4252812900,37750,37700,37750,37700,23
|
|
20240109,133400,4251945650,37700,37700,37700,37700,41
|
|
20240109,133300,4250399950,37700,37700,37700,37700,9
|
|
20240109,133200,4250060650,37700,37700,37750,37700,231
|
|
20240109,133100,4241350000,37700,37750,37750,37700,14
|
|
20240109,133000,4240822000,37750,37700,37750,37700,7
|
|
20240109,132900,4240557800,37750,37750,37750,37750,633
|
|
20240109,132800,4216662050,37750,37750,37750,37750,202
|
|
20240109,132700,4209036550,37750,37750,37750,37700,97
|
|
20240109,132600,4205377550,37750,37750,37750,37700,582
|
|
20240109,132500,4183431500,37750,37700,37750,37700,510
|
|
20240109,132400,4164204450,37700,37700,37750,37700,315
|
|
20240109,132300,4152328850,37700,37750,37750,37700,134
|
|
20240109,132200,4147275950,37750,37750,37750,37750,74
|
|
20240109,132100,4144482450,37700,37750,37750,37700,29
|
|
20240109,132000,4143388200,37700,37750,37750,37700,14
|
|
20240109,131900,4142859750,37700,37750,37750,37700,128
|
|
20240109,131800,4138027800,37750,37750,37750,37750,144
|
|
20240109,131700,4132591800,37750,37750,37750,37700,1470
|
|
20240109,131600,4077101350,37750,37800,37800,37750,466
|
|
20240109,131500,4059493050,37800,37800,37800,37800,64
|
|
20240109,131400,4057073850,37800,37800,37800,37800,37
|
|
20240109,131300,4055675250,37800,37800,37800,37800,1
|
|
20240109,131200,4055637450,37800,37800,37800,37800,14
|
|
20240109,131100,4055108250,37800,37800,37800,37800,17
|
|
20240109,131000,4054465650,37800,37800,37800,37800,502
|
|
20240109,130900,4035490050,37800,37800,37800,37750,116
|
|
20240109,130800,4031106350,37800,37750,37800,37750,174
|
|
20240109,130700,4024530450,37800,37800,37850,37750,147
|
|
20240109,130600,4018976700,37800,37800,37800,37800,67
|
|
20240109,130500,4016444100,37800,37750,37800,37750,290
|
|
20240109,130400,4005496450,37850,37800,37850,37750,73
|
|
20240109,130300,4002738500,37800,37800,37800,37800,42
|
|
20240109,130200,4001150900,37800,37850,37850,37750,3280
|
|
20240109,130100,3877167850,37850,37850,37850,37800,171
|
|
20240109,130000,3870695550,37850,37850,37900,37800,144
|
|
20240109,125900,3865245150,37850,37850,37900,37800,322
|
|
20240109,125800,3853064950,37850,37850,37850,37850,321
|
|
20240109,125700,3840915100,37850,37850,37850,37850,327
|
|
20240109,125600,3828538150,37850,37850,37850,37800,78
|
|
20240109,125500,3825587600,37850,37800,37850,37800,96
|
|
20240109,125400,3821954100,37800,37850,37850,37800,507
|
|
20240109,125300,3802768500,37850,37850,37850,37800,69
|
|
20240109,125200,3800159400,37850,37850,37850,37850,115
|
|
20240109,125100,3795806650,37850,37850,37850,37850,66
|
|
20240109,125000,3793308550,37800,37850,37850,37800,114
|
|
20240109,124900,3788995750,37850,37850,37850,37850,266
|
|
20240109,124800,3778927650,37850,37850,37850,37850,88
|
|
20240109,124700,3775596850,37850,37850,37850,37850,1222
|
|
20240109,124600,3729344150,37900,37900,37900,37850,27
|
|
20240109,124500,3728320900,37900,37900,37900,37900,13
|
|
20240109,124400,3727828200,37900,37850,37900,37850,68
|
|
20240109,124300,3725252600,37900,37900,37900,37900,68
|
|
20240109,124200,3722675400,37900,37900,37900,37900,15
|
|
20240109,124100,3722106900,37850,37900,37900,37850,305
|
|
20240109,124000,3710547450,37900,37900,37900,37850,60
|
|
20240109,123900,3708274450,37900,37850,37900,37850,233
|
|
20240109,123800,3699448850,37900,37850,37900,37850,126
|
|
20240109,123700,3694676950,37850,37850,37850,37850,2
|
|
20240109,123600,3694601250,37850,37850,37850,37850,0
|
|
20240109,123500,3694601250,37850,37850,37850,37850,80
|
|
20240109,123400,3691573250,37850,37900,37900,37850,126
|
|
20240109,123300,3686801800,37850,37850,37850,37850,116
|
|
20240109,123200,3682411200,37850,37850,37850,37800,375
|
|
20240109,123100,3668217500,37900,37850,37900,37850,164
|
|
20240109,123000,3662009950,37850,37900,37900,37850,279
|
|
20240109,122900,3651449000,37900,37850,37900,37850,488
|
|
20240109,122800,3632977400,37850,37850,37850,37850,156
|
|
20240109,122700,3627072800,37900,37900,37900,37850,46
|
|
20240109,122600,3625330900,37900,37850,37900,37850,601
|
|
20240109,122500,3602583000,37850,37850,37900,37850,82
|
|
20240109,122400,3599476550,37900,37900,37900,37900,4
|
|
20240109,122300,3599324950,37850,37900,37900,37850,26
|
|
20240109,122200,3598339750,37900,37850,37900,37850,93
|
|
20240109,122100,3594815850,37850,37850,37900,37850,117
|
|
20240109,122000,3590386600,37900,37850,37900,37850,321
|
|
20240109,121900,3578235700,37850,37850,37850,37850,90
|
|
20240109,121800,3574829200,37900,37900,37900,37850,40
|
|
20240109,121700,3573313250,37900,37900,37900,37900,0
|
|
20240109,121600,3573313250,37900,37900,37900,37850,47
|
|
20240109,121500,3571532000,37900,37900,37900,37900,12
|
|
20240109,121400,3571077200,37900,37850,37900,37850,142
|
|
20240109,121300,3565695450,37850,37900,37900,37850,248
|
|
20240109,121200,3556298750,37900,37850,37900,37850,256
|
|
20240109,121100,3546602250,37900,37900,37900,37850,88
|
|
20240109,121000,3543269200,37900,37900,37900,37900,12
|
|
20240109,120900,3542814400,37850,37900,37900,37850,171
|
|
20240109,120800,3536341300,37900,37900,37900,37900,28
|
|
20240109,120700,3535280100,37850,37900,37900,37850,36
|
|
20240109,120600,3533915750,37900,37900,37900,37850,160
|
|
20240109,120500,3527858200,37850,37900,37900,37850,134
|
|
20240109,120400,3522783350,37900,37850,37900,37850,397
|
|
20240109,120300,3507753600,37850,37900,37900,37850,137
|
|
20240109,120200,3502561350,37850,37900,37900,37850,5
|
|
20240109,120100,3502371950,37900,37900,37900,37900,12
|
|
20240109,120000,3501917150,37900,37900,37950,37850,267
|
|
20240109,115900,3491798550,37900,37850,37900,37850,28
|
|
20240109,115800,3490738250,37850,37900,37900,37850,1615
|
|
20240109,115700,3429606150,37900,37950,37950,37900,260
|
|
20240109,115600,3419741350,37950,37900,37950,37900,31
|
|
20240109,115500,3418566400,37900,37900,37950,37900,17
|
|
20240109,115400,3417921350,37900,37900,37900,37900,98
|
|
20240109,115300,3414207150,37900,37900,37900,37900,212
|
|
20240109,115200,3406172350,37900,37900,37950,37900,403
|
|
20240109,115100,3390897900,37900,37900,37900,37900,61
|
|
20240109,115000,3388586000,37950,37950,37950,37950,49
|
|
20240109,114900,3386726450,37950,37950,37950,37950,2
|
|
20240109,114800,3386650550,37950,37950,37950,37900,88
|
|
20240109,114700,3383311000,37950,37950,37950,37900,62
|
|
20240109,114600,3380960050,37950,37900,37950,37900,16
|
|
20240109,114500,3380352900,37900,37950,37950,37900,265
|
|
20240109,114400,3370299150,37950,37900,37950,37900,147
|
|
20240109,114300,3364726800,37950,37950,37950,37950,5
|
|
20240109,114200,3364537050,37950,37900,37950,37900,357
|
|
20240109,114100,3351006000,37900,37900,37900,37900,1
|
|
20240109,114000,3350968100,37900,37950,37950,37900,18
|
|
20240109,113900,3350285100,37900,37900,37900,37900,411
|
|
20240109,113800,3334708200,38000,38000,38000,37950,242
|
|
20240109,113700,3325516200,37900,37950,38000,37900,414
|
|
20240109,113600,3309814750,37950,37950,37950,37950,20
|
|
20240109,113500,3309055750,37950,37900,37950,37900,26
|
|
20240109,113400,3308069600,37900,37900,37950,37900,375
|
|
20240109,113300,3293847100,37900,37950,37950,37900,620
|
|
20240109,113200,3270331550,37950,37950,37950,37950,241
|
|
20240109,113100,3261185600,38000,38000,38000,37950,188
|
|
20240109,113000,3254046650,38000,37950,38000,37900,428
|
|
20240109,112900,3237806000,37950,37950,38000,37950,276
|
|
20240109,112800,3227326800,38000,38000,38000,37950,170
|
|
20240109,112700,3220872050,38000,38000,38000,37950,63
|
|
20240109,112600,3218478300,38000,37950,38000,37950,58
|
|
20240109,112500,3216276600,38000,38000,38000,37950,99
|
|
20240109,112400,3212516600,38000,37950,38000,37900,186
|
|
20240109,112300,3205458450,37950,38000,38000,37950,101
|
|
20240109,112200,3201623000,38000,37950,38000,37950,21
|
|
20240109,112100,3200825250,38000,38000,38000,38000,33
|
|
20240109,112000,3199571250,38000,37950,38000,37950,935
|
|
20240109,111900,3164087900,37900,37900,37900,37900,15
|
|
20240109,111800,3163519400,37900,37850,37900,37850,1339
|
|
20240109,111700,3112785850,37900,37900,37900,37900,40
|
|
20240109,111600,3111269850,37850,37900,37900,37850,175
|
|
20240109,111500,3104637500,37900,37900,37900,37900,62
|
|
20240109,111400,3102287700,37900,37850,37900,37850,5
|
|
20240109,111300,3102098300,37850,37900,37900,37850,227
|
|
20240109,111200,3093495750,37900,37850,37900,37850,311
|
|
20240109,111100,3081723500,37900,37900,37900,37850,153
|
|
20240109,111000,3075931450,37900,37850,37900,37850,11
|
|
20240109,110900,3075515050,37900,37900,37900,37850,52
|
|
20240109,110800,3073544300,37900,37900,37900,37850,1663
|
|
20240109,110700,3010568600,37900,37900,37900,37900,45
|
|
20240109,110600,3008863100,37900,37850,37900,37850,11
|
|
20240109,110500,3008446700,37900,37900,37900,37850,87
|
|
20240109,110400,3005150850,37900,37850,37900,37850,240
|
|
20240109,110300,2996061650,37850,37850,37900,37850,102
|
|
20240109,110200,2992198800,37850,37850,37900,37850,160
|
|
20240109,110100,2986142700,37850,37850,37850,37850,150
|
|
20240109,110000,2980465200,37850,37850,37850,37850,48
|
|
20240109,105900,2978648400,37850,37850,37900,37850,373
|
|
20240109,105800,2964529550,37900,37850,37900,37850,194
|
|
20240109,105700,2957184500,37900,37900,37900,37900,35
|
|
20240109,105600,2955858000,37900,37850,37900,37850,281
|
|
20240109,105500,2945222050,37850,37850,37850,37850,129
|
|
20240109,105400,2940339400,37850,37900,37900,37850,933
|
|
20240109,105300,2905020050,37900,37850,37900,37850,273
|
|
20240109,105200,2894678650,37850,37900,37900,37850,477
|
|
20240109,105100,2876623050,37900,37900,37900,37900,120
|
|
20240109,105000,2872075050,37900,37900,37900,37850,632
|
|
20240109,104900,2848132250,37900,37850,37900,37850,329
|
|
20240109,104800,2835678250,37900,37900,37900,37850,231
|
|
20240109,104700,2826932300,37900,37850,37900,37850,387
|
|
20240109,104600,2812270050,37850,37850,37850,37850,15
|
|
20240109,104500,2811702300,37900,37900,37900,37850,1113
|
|
20240109,104400,2769574600,37850,37850,37850,37850,69
|
|
20240109,104300,2766962950,37900,37850,37900,37850,33
|
|
20240109,104200,2765712900,37850,37900,37900,37850,484
|
|
20240109,104100,2747369400,37900,37900,37900,37850,76
|
|
20240109,104000,2744489500,37850,37900,37900,37850,162
|
|
20240109,103900,2738353450,37900,37950,37950,37850,167
|
|
20240109,103800,2732027750,37900,37900,37900,37900,12
|
|
20240109,103700,2731572950,37900,37900,37900,37850,622
|
|
20240109,103600,2708024200,37850,37900,37900,37850,158
|
|
20240109,103500,2702036650,37900,37900,37900,37900,4
|
|
20240109,103400,2701885050,37950,37950,37950,37900,359
|
|
20240109,103300,2688278300,37950,37900,37950,37900,11
|
|
20240109,103200,2687861000,37900,37950,37950,37900,104
|
|
20240109,103100,2683916750,37900,37950,37950,37900,156
|
|
20240109,103000,2678004100,37950,37900,37950,37900,180
|
|
20240109,102900,2671179450,37950,37900,37950,37900,13
|
|
20240109,102800,2670686150,37900,37900,37900,37900,3
|
|
20240109,102700,2670572450,37900,37900,37950,37900,560
|
|
20240109,102600,2649347900,37950,37900,38000,37900,115
|
|
20240109,102500,2644984250,37900,37900,37900,37900,324
|
|
20240109,102400,2632704650,37850,37900,37900,37850,905
|
|
20240109,102300,2598410500,37900,37850,37900,37850,1303
|
|
20240109,102200,2549086400,37850,37900,37900,37850,322
|
|
20240109,102100,2536883150,37900,37950,37950,37900,1685
|
|
20240109,102000,2473020600,37950,37900,37950,37900,1187
|
|
20240109,101900,2428029850,37950,37950,37950,37900,781
|
|
20240109,101800,2398422600,37950,37950,37950,37900,336
|
|
20240109,101700,2385683900,37950,37950,38000,37950,498
|
|
20240109,101600,2366783300,37950,37950,38000,37950,1036
|
|
20240109,101500,2327465450,37950,38000,38000,37950,181
|
|
20240109,101400,2320595650,37950,38000,38000,37950,220
|
|
20240109,101300,2312245950,38000,37950,38000,37950,259
|
|
20240109,101200,2302416150,37950,38000,38000,37950,523
|
|
20240109,101100,2282545650,38000,38050,38050,37950,231
|
|
20240109,101000,2273775650,38000,38100,38100,38000,288
|
|
20240109,100900,2262830300,38000,38000,38000,38000,31
|
|
20240109,100800,2261652300,38000,38100,38100,37950,705
|
|
20240109,100700,2234862250,38000,38050,38050,38000,732
|
|
20240109,100600,2207033200,38050,38100,38100,38050,374
|
|
20240109,100500,2192797250,38100,38100,38100,38100,819
|
|
20240109,100400,2161593350,38150,38150,38150,38100,104
|
|
20240109,100300,2157628000,38150,38150,38150,38150,81
|
|
20240109,100200,2154537850,38200,38200,38200,38200,40
|
|
20240109,100100,2153009850,38150,38100,38150,38100,366
|
|
20240109,100000,2139056850,38050,38050,38100,38050,1053
|
|
20240109,095900,2098940150,38050,38050,38050,38050,214
|
|
20240109,095800,2090797450,38000,38000,38050,38000,677
|
|
20240109,095700,2065069600,38000,38000,38000,38000,1301
|
|
20240109,095600,2015631600,38000,37950,38000,37950,263
|
|
20240109,095500,2005643350,37950,38000,38000,37950,906
|
|
20240109,095400,1971256250,38000,37950,38000,37900,310
|
|
20240109,095300,1959491750,37950,38000,38000,37950,1289
|
|
20240109,095200,1910563900,38050,38050,38050,38000,965
|
|
20240109,095100,1873890900,38050,38050,38100,38050,159
|
|
20240109,095000,1867840700,38050,38050,38050,38050,310
|
|
20240109,094900,1856045200,38050,38050,38100,38050,155
|
|
20240109,094800,1850147400,38050,38100,38100,38050,18
|
|
20240109,094700,1849461650,38050,38050,38100,38050,307
|
|
20240109,094600,1837775900,38050,38100,38100,38000,343
|
|
20240109,094500,1824734300,38050,38050,38100,38050,188
|
|
20240109,094400,1817580850,38100,38050,38150,38000,152
|
|
20240109,094300,1811795250,38050,38000,38050,38000,99
|
|
20240109,094200,1808028800,38000,38050,38100,38000,1245
|
|
20240109,094100,1760681150,38000,38150,38150,38000,970
|
|
20240109,094000,1723761250,38150,38200,38200,38150,347
|
|
20240109,093900,1710513000,38200,38150,38200,38150,224
|
|
20240109,093800,1701960600,38200,38100,38200,38100,779
|
|
20240109,093700,1672272400,38050,38100,38100,38050,581
|
|
20240109,093600,1650165300,38050,38050,38050,38050,114
|
|
20240109,093500,1645827600,38000,38050,38050,38000,889
|
|
20240109,093400,1612029850,38050,38050,38050,38050,361
|
|
20240109,093300,1598293800,38100,38050,38100,38050,244
|
|
20240109,093200,1589000950,38100,38100,38100,38050,43
|
|
20240109,093100,1587363650,38100,38150,38200,38050,634
|
|
20240109,093000,1563191250,38150,38150,38150,38050,161
|
|
20240109,092900,1557051450,38150,38150,38150,38050,434
|
|
20240109,092800,1540513300,38150,38100,38200,38100,1585
|
|
20240109,092700,1480071700,38100,38150,38150,38100,852
|
|
20240109,092600,1447609350,38100,38100,38100,38100,712
|
|
20240109,092500,1420482150,38100,38150,38150,38100,231
|
|
20240109,092400,1411680500,38150,38150,38150,38150,644
|
|
20240109,092300,1387111900,38200,38150,38200,38150,333
|
|
20240109,092200,1374403500,38150,38150,38200,38150,653
|
|
20240109,092100,1349470950,38150,38250,38250,38150,713
|
|
20240109,092000,1322242650,38200,38200,38250,38200,450
|
|
20240109,091900,1305048450,38200,38250,38250,38200,284
|
|
20240109,091800,1294198750,38250,38250,38300,38250,273
|
|
20240109,091700,1283753750,38250,38250,38250,38250,149
|
|
20240109,091600,1278054500,38250,38300,38350,38250,307
|
|
20240109,091500,1266297850,38300,38250,38350,38250,1735
|
|
20240109,091400,1199832250,38250,38300,38300,38250,580
|
|
20240109,091300,1177637050,38300,38350,38350,38300,517
|
|
20240109,091200,1157818200,38300,38400,38450,38300,1196
|
|
20240109,091100,1111896550,38350,38300,38350,38250,700
|
|
20240109,091000,1085061650,38300,38200,38300,38200,293
|
|
20240109,090900,1073845650,38200,38350,38400,38150,652
|
|
20240109,090800,1048912300,38350,38400,38400,38150,3336
|
|
20240109,090700,921146100,38350,38450,38450,38200,1336
|
|
20240109,090600,869809100,38450,38250,38500,38200,5640
|
|
20240109,090500,653427350,38200,38250,38250,38200,810
|
|
20240109,090400,622462800,38250,38300,38300,38250,1257
|
|
20240109,090300,574376650,38300,38100,38300,38100,2263
|
|
20240109,090200,488023450,38100,38300,38300,38100,2174
|
|
20240109,090100,405015950,38300,38350,38350,38200,404
|
|
20240109,090000,389557350,38400,38350,38450,38150,10156
|