680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,201700,1812331000,31200,31200,31200,31200,2282
|
|
20240103,201600,1812331000,31200,31200,31200,31200,0
|
|
20240103,201500,1812331000,31200,31200,31200,31200,0
|
|
20240103,201400,1812331000,31200,31200,31200,31200,0
|
|
20240103,201300,1812331000,31200,31200,31200,31200,0
|
|
20240103,201200,1812331000,31200,31200,31200,31200,0
|
|
20240103,201100,1812331000,31200,31200,31200,31200,0
|
|
20240103,201000,1812331000,31200,31200,31200,31200,0
|
|
20240103,200900,1812331000,31200,31200,31200,31200,0
|
|
20240103,200800,1812331000,31200,31200,31200,31200,0
|
|
20240103,200700,1812331000,31200,31200,31200,31200,0
|
|
20240103,200600,1812331000,31200,31200,31200,31200,0
|
|
20240103,200500,1812331000,31200,31200,31200,31200,0
|
|
20240103,200400,1812331000,31200,31200,31200,31200,0
|
|
20240103,200300,1812331000,31200,31200,31200,31200,0
|
|
20240103,200200,1812331000,31200,31200,31200,31200,0
|
|
20240103,200100,1812331000,31200,31200,31200,31200,0
|
|
20240103,200000,1812331000,31200,31200,31200,31200,0
|
|
20240103,195900,1812331000,31200,31200,31200,31200,0
|
|
20240103,195800,1812331000,31200,31200,31200,31200,0
|
|
20240103,195700,1812331000,31200,31200,31200,31200,0
|
|
20240103,195600,1812331000,31200,31200,31200,31200,0
|
|
20240103,195500,1812331000,31200,31200,31200,31200,0
|
|
20240103,195400,1812331000,31200,31200,31200,31200,0
|
|
20240103,195300,1812331000,31200,31200,31200,31200,0
|
|
20240103,195200,1812331000,31200,31200,31200,31200,0
|
|
20240103,195100,1812331000,31200,31200,31200,31200,0
|
|
20240103,195000,1812331000,31200,31200,31200,31200,0
|
|
20240103,194900,1812331000,31200,31200,31200,31200,0
|
|
20240103,194800,1812331000,31200,31200,31200,31200,0
|
|
20240103,194700,1812331000,31200,31200,31200,31200,2282
|
|
20240103,194600,1812331000,31200,31200,31200,31200,0
|
|
20240103,194500,1812331000,31200,31200,31200,31200,0
|
|
20240103,194400,1812331000,31200,31200,31200,31200,0
|
|
20240103,194300,1812331000,31200,31200,31200,31200,0
|
|
20240103,194200,1812331000,31200,31200,31200,31200,0
|
|
20240103,194100,1812331000,31200,31200,31200,31200,0
|
|
20240103,194000,1812331000,31200,31200,31200,31200,0
|
|
20240103,193900,1812331000,31200,31200,31200,31200,0
|
|
20240103,193800,1812331000,31200,31200,31200,31200,0
|
|
20240103,193700,1812331000,31200,31200,31200,31200,0
|
|
20240103,193600,1812331000,31200,31200,31200,31200,0
|
|
20240103,193500,1812331000,31200,31200,31200,31200,0
|
|
20240103,193400,1812331000,31200,31200,31200,31200,0
|
|
20240103,193300,1812331000,31200,31200,31200,31200,0
|
|
20240103,193200,1812331000,31200,31200,31200,31200,0
|
|
20240103,193100,1812331000,31200,31200,31200,31200,0
|
|
20240103,193000,1812331000,31200,31200,31200,31200,0
|
|
20240103,192900,1812331000,31200,31200,31200,31200,0
|
|
20240103,192800,1812331000,31200,31200,31200,31200,0
|
|
20240103,192700,1812331000,31200,31200,31200,31200,0
|
|
20240103,192600,1812331000,31200,31200,31200,31200,0
|
|
20240103,192500,1812331000,31200,31200,31200,31200,0
|
|
20240103,192400,1812331000,31200,31200,31200,31200,0
|
|
20240103,192300,1812331000,31200,31200,31200,31200,0
|
|
20240103,192200,1812331000,31200,31200,31200,31200,0
|
|
20240103,192100,1812331000,31200,31200,31200,31200,0
|
|
20240103,192000,1812331000,31200,31200,31200,31200,0
|
|
20240103,191900,1812331000,31200,31200,31200,31200,0
|
|
20240103,191800,1812331000,31200,31200,31200,31200,0
|
|
20240103,191700,1812331000,31200,31200,31200,31200,2282
|
|
20240103,191600,1812331000,31200,31200,31200,31200,0
|
|
20240103,191500,1812331000,31200,31200,31200,31200,0
|
|
20240103,191400,1812331000,31200,31200,31200,31200,0
|
|
20240103,191300,1812331000,31200,31200,31200,31200,0
|
|
20240103,191200,1812331000,31200,31200,31200,31200,0
|
|
20240103,191100,1812331000,31200,31200,31200,31200,0
|
|
20240103,191000,1812331000,31200,31200,31200,31200,0
|
|
20240103,190900,1812331000,31200,31200,31200,31200,0
|
|
20240103,190800,1812331000,31200,31200,31200,31200,0
|
|
20240103,190700,1812331000,31200,31200,31200,31200,0
|
|
20240103,190600,1812331000,31200,31200,31200,31200,0
|
|
20240103,190500,1812331000,31200,31200,31200,31200,0
|
|
20240103,190400,1812331000,31200,31200,31200,31200,0
|
|
20240103,190300,1812331000,31200,31200,31200,31200,0
|
|
20240103,190200,1812331000,31200,31200,31200,31200,0
|
|
20240103,190100,1812331000,31200,31200,31200,31200,0
|
|
20240103,190000,1812331000,31200,31200,31200,31200,0
|
|
20240103,185900,1812331000,31200,31200,31200,31200,0
|
|
20240103,185800,1812331000,31200,31200,31200,31200,0
|
|
20240103,185700,1812331000,31200,31200,31200,31200,0
|
|
20240103,185600,1812331000,31200,31200,31200,31200,0
|
|
20240103,185500,1812331000,31200,31200,31200,31200,0
|
|
20240103,185400,1812331000,31200,31200,31200,31200,0
|
|
20240103,185300,1812331000,31200,31200,31200,31200,0
|
|
20240103,185200,1812331000,31200,31200,31200,31200,0
|
|
20240103,185100,1812331000,31200,31200,31200,31200,0
|
|
20240103,185000,1812331000,31200,31200,31200,31200,0
|
|
20240103,184900,1812331000,31200,31200,31200,31200,0
|
|
20240103,184800,1812331000,31200,31200,31200,31200,0
|
|
20240103,184700,1812331000,31200,31200,31200,31200,2282
|
|
20240103,184600,1812331000,31200,31200,31200,31200,0
|
|
20240103,184500,1812331000,31200,31200,31200,31200,0
|
|
20240103,184400,1812331000,31200,31200,31200,31200,0
|
|
20240103,184300,1812331000,31200,31200,31200,31200,0
|
|
20240103,184200,1812331000,31200,31200,31200,31200,0
|
|
20240103,184100,1812331000,31200,31200,31200,31200,0
|
|
20240103,184000,1812331000,31200,31200,31200,31200,0
|
|
20240103,183900,1812331000,31200,31200,31200,31200,0
|
|
20240103,183800,1812331000,31200,31200,31200,31200,0
|
|
20240103,183700,1812331000,31200,31200,31200,31200,0
|
|
20240103,183600,1812331000,31200,31200,31200,31200,0
|
|
20240103,183500,1812331000,31200,31200,31200,31200,0
|
|
20240103,183400,1812331000,31200,31200,31200,31200,0
|
|
20240103,183300,1812331000,31200,31200,31200,31200,0
|
|
20240103,183200,1812331000,31200,31200,31200,31200,0
|
|
20240103,183100,1812331000,31200,31200,31200,31200,0
|
|
20240103,183000,1812331000,31200,31200,31200,31200,0
|
|
20240103,182900,1812331000,31200,31200,31200,31200,0
|
|
20240103,182800,1812331000,31200,31200,31200,31200,0
|
|
20240103,182700,1812331000,31200,31200,31200,31200,0
|
|
20240103,182600,1812331000,31200,31200,31200,31200,0
|
|
20240103,182500,1812331000,31200,31200,31200,31200,0
|
|
20240103,182400,1812331000,31200,31200,31200,31200,0
|
|
20240103,182300,1812331000,31200,31200,31200,31200,0
|
|
20240103,182200,1812331000,31200,31200,31200,31200,0
|
|
20240103,182100,1812331000,31200,31200,31200,31200,0
|
|
20240103,182000,1812331000,31200,31200,31200,31200,0
|
|
20240103,181900,1812331000,31200,31200,31200,31200,0
|
|
20240103,181800,1812331000,31200,31200,31200,31200,0
|
|
20240103,181700,1812331000,31200,31200,31200,31200,2282
|
|
20240103,181600,1812331000,31200,31200,31200,31200,0
|
|
20240103,181500,1812331000,31200,31200,31200,31200,0
|
|
20240103,181400,1812331000,31200,31200,31200,31200,0
|
|
20240103,181300,1812331000,31200,31200,31200,31200,0
|
|
20240103,181200,1812331000,31200,31200,31200,31200,0
|
|
20240103,181100,1812331000,31200,31200,31200,31200,0
|
|
20240103,181000,1812331000,31200,31200,31200,31200,0
|
|
20240103,180900,1812331000,31200,31200,31200,31200,0
|
|
20240103,180800,1812331000,31200,31200,31200,31200,0
|
|
20240103,180700,1812331000,31200,31200,31200,31200,0
|
|
20240103,180600,1812331000,31200,31200,31200,31200,0
|
|
20240103,180500,1812331000,31200,31200,31200,31200,0
|
|
20240103,180400,1812331000,31200,31200,31200,31200,0
|
|
20240103,180300,1812331000,31200,31200,31200,31200,0
|
|
20240103,180200,1812331000,31200,31200,31200,31200,0
|
|
20240103,180100,1812331000,31200,31200,31200,31200,0
|
|
20240103,180000,1812331000,31200,31200,31200,31200,0
|
|
20240103,175900,1812331000,31200,31200,31200,31200,0
|
|
20240103,175800,1812331000,31200,31200,31200,31200,0
|
|
20240103,175700,1812331000,31200,31200,31200,31200,0
|
|
20240103,175600,1812331000,31200,31200,31200,31200,0
|
|
20240103,175500,1812331000,31200,31200,31200,31200,0
|
|
20240103,175400,1812331000,31200,31200,31200,31200,0
|
|
20240103,175300,1812331000,31200,31200,31200,31200,0
|
|
20240103,175200,1812331000,31200,31200,31200,31200,0
|
|
20240103,175100,1812331000,31200,31200,31200,31200,0
|
|
20240103,175000,1812331000,31200,31200,31200,31200,0
|
|
20240103,174900,1812331000,31200,31200,31200,31200,0
|
|
20240103,174800,1812331000,31200,31200,31200,31200,0
|
|
20240103,174700,1812331000,31200,31200,31200,31200,2282
|
|
20240103,174600,1812331000,31200,31200,31200,31200,0
|
|
20240103,174500,1812331000,31200,31200,31200,31200,0
|
|
20240103,174400,1812331000,31200,31200,31200,31200,0
|
|
20240103,174300,1812331000,31200,31200,31200,31200,0
|
|
20240103,174200,1812331000,31200,31200,31200,31200,0
|
|
20240103,174100,1812331000,31200,31200,31200,31200,0
|
|
20240103,174000,1812331000,31200,31200,31200,31200,0
|
|
20240103,173900,1812331000,31200,31200,31200,31200,0
|
|
20240103,173800,1812331000,31200,31200,31200,31200,0
|
|
20240103,173700,1812331000,31200,31200,31200,31200,0
|
|
20240103,173600,1812331000,31200,31200,31200,31200,0
|
|
20240103,173500,1812331000,31200,31200,31200,31200,0
|
|
20240103,173400,1812331000,31200,31200,31200,31200,0
|
|
20240103,173300,1812331000,31200,31200,31200,31200,0
|
|
20240103,173200,1812331000,31200,31200,31200,31200,0
|
|
20240103,173100,1812331000,31200,31200,31200,31200,0
|
|
20240103,173000,1812331000,31200,31200,31200,31200,0
|
|
20240103,172900,1812331000,31200,31200,31200,31200,0
|
|
20240103,172800,1812331000,31200,31200,31200,31200,0
|
|
20240103,172700,1812331000,31200,31200,31200,31200,0
|
|
20240103,172600,1812331000,31200,31200,31200,31200,0
|
|
20240103,172500,1812331000,31200,31200,31200,31200,0
|
|
20240103,172400,1812331000,31200,31200,31200,31200,0
|
|
20240103,172300,1812331000,31200,31200,31200,31200,0
|
|
20240103,172200,1812331000,31200,31200,31200,31200,0
|
|
20240103,172100,1812331000,31200,31200,31200,31200,0
|
|
20240103,172000,1812331000,31200,31200,31200,31200,0
|
|
20240103,171900,1812331000,31200,31200,31200,31200,0
|
|
20240103,171800,1812331000,31200,31200,31200,31200,0
|
|
20240103,171700,1812331000,31200,31200,31200,31200,2282
|
|
20240103,171600,1812331000,31200,31200,31200,31200,0
|
|
20240103,171500,1812331000,31200,31200,31200,31200,0
|
|
20240103,171400,1812331000,31200,31200,31200,31200,0
|
|
20240103,171300,1812331000,31200,31200,31200,31200,0
|
|
20240103,171200,1812331000,31200,31200,31200,31200,0
|
|
20240103,171100,1812331000,31200,31200,31200,31200,0
|
|
20240103,171000,1812331000,31200,31200,31200,31200,0
|
|
20240103,170900,1812331000,31200,31200,31200,31200,0
|
|
20240103,170800,1812331000,31200,31200,31200,31200,0
|
|
20240103,170700,1812331000,31200,31200,31200,31200,0
|
|
20240103,170600,1812331000,31200,31200,31200,31200,0
|
|
20240103,170500,1812331000,31200,31200,31200,31200,0
|
|
20240103,170400,1812331000,31200,31200,31200,31200,0
|
|
20240103,170300,1812331000,31200,31200,31200,31200,0
|
|
20240103,170200,1812331000,31200,31200,31200,31200,0
|
|
20240103,170100,1812331000,31200,31200,31200,31200,0
|
|
20240103,170000,1812331000,31200,31200,31200,31200,0
|
|
20240103,165900,1812331000,31200,31200,31200,31200,0
|
|
20240103,165800,1812331000,31200,31200,31200,31200,0
|
|
20240103,165700,1812331000,31200,31200,31200,31200,0
|
|
20240103,165600,1812331000,31200,31200,31200,31200,0
|
|
20240103,165500,1812331000,31200,31200,31200,31200,0
|
|
20240103,165400,1812331000,31200,31200,31200,31200,0
|
|
20240103,165300,1812331000,31200,31200,31200,31200,0
|
|
20240103,165200,1812331000,31200,31200,31200,31200,0
|
|
20240103,165100,1812331000,31200,31200,31200,31200,0
|
|
20240103,165000,1812331000,31200,31200,31200,31200,0
|
|
20240103,164900,1812331000,31200,31200,31200,31200,0
|
|
20240103,164800,1812331000,31200,31200,31200,31200,0
|
|
20240103,164700,1812331000,31200,31200,31200,31200,2282
|
|
20240103,164600,1812331000,31200,31200,31200,31200,0
|
|
20240103,164500,1812331000,31200,31200,31200,31200,0
|
|
20240103,164400,1812331000,31200,31200,31200,31200,0
|
|
20240103,164300,1812331000,31200,31200,31200,31200,0
|
|
20240103,164200,1812331000,31200,31200,31200,31200,0
|
|
20240103,164100,1812331000,31200,31200,31200,31200,0
|
|
20240103,164000,1812331000,31200,31200,31200,31200,0
|
|
20240103,163900,1812331000,31200,31200,31200,31200,0
|
|
20240103,163800,1812331000,31200,31200,31200,31200,0
|
|
20240103,163700,1812331000,31200,31200,31200,31200,0
|
|
20240103,163600,1812331000,31200,31200,31200,31200,0
|
|
20240103,163500,1812331000,31200,31200,31200,31200,0
|
|
20240103,163400,1812331000,31200,31200,31200,31200,0
|
|
20240103,163300,1812331000,31200,31200,31200,31200,0
|
|
20240103,163200,1812331000,31200,31200,31200,31200,0
|
|
20240103,163100,1812331000,31200,31200,31200,31200,0
|
|
20240103,163000,1812331000,31200,31200,31200,31200,0
|
|
20240103,162900,1812331000,31200,31200,31200,31200,0
|
|
20240103,162800,1812331000,31200,31200,31200,31200,0
|
|
20240103,162700,1812331000,31200,31200,31200,31200,0
|
|
20240103,162600,1812331000,31200,31200,31200,31200,0
|
|
20240103,162500,1812331000,31200,31200,31200,31200,0
|
|
20240103,162400,1812331000,31200,31200,31200,31200,0
|
|
20240103,162300,1812331000,31200,31200,31200,31200,0
|
|
20240103,162200,1812331000,31200,31200,31200,31200,0
|
|
20240103,162100,1812331000,31200,31200,31200,31200,0
|
|
20240103,162000,1812331000,31200,31200,31200,31200,0
|
|
20240103,161900,1812331000,31200,31200,31200,31200,0
|
|
20240103,161800,1812331000,31200,31200,31200,31200,0
|
|
20240103,161700,1812331000,31200,31200,31200,31200,2282
|
|
20240103,161600,1812331000,31200,31200,31200,31200,0
|
|
20240103,161500,1812331000,31200,31200,31200,31200,0
|
|
20240103,161400,1812331000,31200,31200,31200,31200,0
|
|
20240103,161300,1812331000,31200,31200,31200,31200,0
|
|
20240103,161200,1812331000,31200,31200,31200,31200,0
|
|
20240103,161100,1812331000,31200,31200,31200,31200,0
|
|
20240103,161000,1812331000,31200,31200,31200,31200,0
|
|
20240103,160900,1812331000,31200,31200,31200,31200,0
|
|
20240103,160800,1812331000,31200,31200,31200,31200,0
|
|
20240103,160700,1812331000,31200,31200,31200,31200,0
|
|
20240103,160600,1812331000,31200,31200,31200,31200,0
|
|
20240103,160500,1812331000,31200,31200,31200,31200,0
|
|
20240103,160400,1812331000,31200,31200,31200,31200,0
|
|
20240103,160300,1812331000,31200,31200,31200,31200,0
|
|
20240103,160200,1812331000,31200,31200,31200,31200,0
|
|
20240103,160100,1812331000,31200,31200,31200,31200,0
|
|
20240103,160000,1812331000,31200,31200,31200,31200,0
|
|
20240103,155900,1812331000,31200,31200,31200,31200,0
|
|
20240103,155800,1812331000,31200,31200,31200,31200,0
|
|
20240103,155700,1812331000,31200,31200,31200,31200,0
|
|
20240103,155600,1812331000,31200,31200,31200,31200,0
|
|
20240103,155500,1812331000,31200,31200,31200,31200,0
|
|
20240103,155400,1812331000,31200,31200,31200,31200,0
|
|
20240103,155300,1812331000,31200,31200,31200,31200,0
|
|
20240103,155200,1812331000,31200,31200,31200,31200,0
|
|
20240103,155100,1812331000,31200,31200,31200,31200,0
|
|
20240103,155000,1812331000,31200,31200,31200,31200,0
|
|
20240103,154900,1812331000,31200,31200,31200,31200,0
|
|
20240103,154800,1812331000,31200,31200,31200,31200,0
|
|
20240103,154700,1812331000,31200,31200,31200,31200,2282
|
|
20240103,154600,1812331000,31200,31200,31200,31200,0
|
|
20240103,154500,1812331000,31200,31200,31200,31200,0
|
|
20240103,154400,1812331000,31200,31200,31200,31200,0
|
|
20240103,154300,1812331000,31200,31200,31200,31200,0
|
|
20240103,154200,1812331000,31200,31200,31200,31200,0
|
|
20240103,154100,1812331000,31200,31200,31200,31200,0
|
|
20240103,154000,1812331000,31200,31200,31200,31200,0
|
|
20240103,153900,1812331000,31200,31200,31200,31200,0
|
|
20240103,153800,1812331000,31200,31200,31200,31200,0
|
|
20240103,153700,1812331000,31200,31200,31200,31200,0
|
|
20240103,153600,1812331000,31200,31200,31200,31200,0
|
|
20240103,153500,1812331000,31200,31200,31200,31200,0
|
|
20240103,153400,1812331000,31200,31200,31200,31200,0
|
|
20240103,153300,1812331000,31200,31200,31200,31200,0
|
|
20240103,153200,1812331000,31200,31200,31200,31200,0
|
|
20240103,153100,1812331000,31200,31200,31200,31200,0
|
|
20240103,153000,1812331000,31200,31200,31200,31200,2282
|
|
20240103,152900,1741132600,31200,31200,31200,31200,0
|
|
20240103,152800,1741132600,31200,31200,31200,31200,0
|
|
20240103,152700,1741132600,31200,31200,31200,31200,0
|
|
20240103,152600,1741132600,31200,31200,31200,31200,0
|
|
20240103,152500,1741132600,31200,31200,31200,31200,0
|
|
20240103,152400,1741132600,31200,31200,31200,31200,0
|
|
20240103,152300,1741132600,31200,31200,31200,31200,0
|
|
20240103,152200,1741132600,31200,31200,31200,31200,0
|
|
20240103,152100,1741132600,31200,31200,31200,31200,0
|
|
20240103,152000,1741132600,31200,31200,31200,31200,0
|
|
20240103,151900,1741132600,31200,31150,31200,31050,212
|
|
20240103,151800,1734521450,31150,31150,31150,31150,11
|
|
20240103,151700,1734178800,31150,31150,31150,31150,66
|
|
20240103,151600,1732122900,31000,31000,31000,31000,29
|
|
20240103,151500,1731223900,31100,31150,31150,30950,1389
|
|
20240103,151400,1688142900,31200,31200,31200,31150,171
|
|
20240103,151300,1682810000,31200,31200,31200,31200,29
|
|
20240103,151200,1681905200,31100,31100,31100,31100,79
|
|
20240103,151100,1679448300,31200,31200,31200,31200,4
|
|
20240103,151000,1679323500,31200,31150,31200,31100,24
|
|
20240103,150900,1678576800,31150,31150,31150,31150,31
|
|
20240103,150800,1677611150,31050,31050,31050,31050,22
|
|
20240103,150700,1676928050,31050,31000,31200,31000,2537
|
|
20240103,150600,1598221100,31000,31150,31150,30950,2045
|
|
20240103,150500,1534526600,30950,30950,30950,30950,20
|
|
20240103,150400,1533907600,30950,31250,31250,30900,5272
|
|
20240103,150300,1370349650,31200,31200,31200,31200,97
|
|
20240103,150200,1367323250,31250,31250,31250,31200,165
|
|
20240103,150100,1362174500,31250,31250,31250,31250,0
|
|
20240103,150000,1362174500,31250,31300,31300,31250,78
|
|
20240103,145900,1359734600,31300,31300,31300,31200,15
|
|
20240103,145800,1359265350,31250,31400,31400,31200,362
|
|
20240103,145700,1347945950,31350,31350,31350,31300,51
|
|
20240103,145600,1346348100,31350,31350,31350,31350,16
|
|
20240103,145500,1345846500,31350,31300,31400,31300,29
|
|
20240103,145400,1344937000,31350,31400,31400,31350,38
|
|
20240103,145300,1343743950,31300,31350,31450,31250,128
|
|
20240103,145200,1339738950,31350,31350,31350,31350,23
|
|
20240103,145100,1339017900,31400,31350,31400,31350,29
|
|
20240103,145000,1338107450,31350,31450,31450,31350,34
|
|
20240103,144900,1337040650,31400,31400,31400,31350,71
|
|
20240103,144800,1334813500,31350,31400,31400,31350,42
|
|
20240103,144700,1333495850,31400,31400,31400,31350,41
|
|
20240103,144600,1332209450,31400,31400,31400,31400,29
|
|
20240103,144500,1331298850,31450,31350,31450,31350,41
|
|
20240103,144400,1330012150,31350,31350,31350,31300,62
|
|
20240103,144300,1328070450,31350,31350,31400,31350,37
|
|
20240103,144200,1326909550,31350,31400,31400,31350,32
|
|
20240103,144100,1325905650,31350,31350,31350,31350,34
|
|
20240103,144000,1324839750,31250,31400,31400,31250,28
|
|
20240103,143900,1323963550,31350,31300,31350,31250,95
|
|
20240103,143800,1320993350,31400,31350,31400,31300,36
|
|
20240103,143700,1319864900,31350,31450,31450,31350,985
|
|
20240103,143600,1288983150,31500,31400,31500,31400,12
|
|
20240103,143500,1288605250,31350,31350,31350,31350,62
|
|
20240103,143400,1286661550,31350,31250,31350,31250,21
|
|
20240103,143300,1286005200,31400,31300,31400,31300,48
|
|
20240103,143200,1284502000,31300,31400,31400,31300,35
|
|
20240103,143100,1283405150,31250,31300,31400,31200,638
|
|
20240103,143000,1263462900,31300,31400,31450,31300,455
|
|
20240103,142900,1249213900,31400,31400,31400,31400,20
|
|
20240103,142800,1248585900,31450,31400,31500,31400,25
|
|
20240103,142700,1247799250,31400,31400,31400,31400,34
|
|
20240103,142600,1246731650,31400,31400,31400,31400,14
|
|
20240103,142500,1246292050,31400,31400,31500,31350,47
|
|
20240103,142400,1244815300,31400,31400,31400,31350,49
|
|
20240103,142300,1243277700,31400,31400,31400,31400,21
|
|
20240103,142200,1242618300,31350,31400,31400,31350,166
|
|
20240103,142100,1237406950,31400,31400,31450,31350,75
|
|
20240103,142000,1235053350,31400,31500,31500,31400,27
|
|
20240103,141900,1234204750,31500,31450,31500,31400,32
|
|
20240103,141800,1233199550,31500,31500,31500,31500,8
|
|
20240103,141700,1232947550,31400,31400,31500,31400,31
|
|
20240103,141600,1231973350,31400,31400,31400,31350,59
|
|
20240103,141500,1230122700,31400,31500,31500,31400,19
|
|
20240103,141400,1229525000,31450,31400,31450,31400,33
|
|
20240103,141300,1228488650,31400,31350,31400,31300,389
|
|
20240103,141200,1216293500,31350,31600,31600,31350,2050
|
|
20240103,141100,1151993800,31400,31450,31500,31400,100
|
|
20240103,141000,1148850200,31450,31500,31500,31450,22
|
|
20240103,140900,1148157450,31500,31550,31550,31500,29
|
|
20240103,140800,1147243350,31550,31550,31550,31550,10
|
|
20240103,140700,1146927850,31400,31450,31450,31400,85
|
|
20240103,140600,1144257750,31450,31450,31450,31400,41
|
|
20240103,140500,1142968600,31550,31550,31550,31550,8
|
|
20240103,140400,1142716200,31450,31550,31550,31450,29
|
|
20240103,140300,1141803350,31400,31550,31550,31400,1044
|
|
20240103,140200,1108954100,31550,31600,31600,31500,36
|
|
20240103,140100,1107818950,31550,31600,31600,31550,328
|
|
20240103,140000,1097454200,31650,31550,31650,31550,1622
|
|
20240103,135900,1046219850,31500,31550,31550,31500,40
|
|
20240103,135800,1044958850,31500,31450,31550,31450,56
|
|
20240103,135700,1043196000,31450,31550,31550,31450,28
|
|
20240103,135600,1042314600,31500,31500,31500,31500,84
|
|
20240103,135500,1039668600,31500,31550,31550,31500,85
|
|
20240103,135400,1036990700,31500,31550,31550,31500,45
|
|
20240103,135300,1035572550,31500,31450,31500,31450,61
|
|
20240103,135200,1033653500,31450,31550,31550,31400,28
|
|
20240103,135100,1032772150,31500,31450,31500,31450,24
|
|
20240103,135000,1032017150,31450,31450,31450,31450,20
|
|
20240103,134900,1031388150,31450,31450,31450,31450,8
|
|
20240103,134800,1031136550,31450,31450,31450,31400,54
|
|
20240103,134700,1029440200,31450,31450,31550,31400,26
|
|
20240103,134600,1028621800,31450,31450,31450,31450,20
|
|
20240103,134500,1027992800,31550,31550,31550,31550,11
|
|
20240103,134400,1027645750,31500,31400,31550,31400,141
|
|
20240103,134300,1023211050,31400,31400,31450,31400,412
|
|
20240103,134200,1010273650,31400,31450,31450,31400,42
|
|
20240103,134100,1008953800,31450,31450,31450,31400,79
|
|
20240103,134000,1006470250,31450,31450,31450,31450,8
|
|
20240103,133900,1006218650,31450,31450,31450,31400,499
|
|
20240103,133800,990528050,31450,31450,31450,31450,26
|
|
20240103,133700,989710350,31400,31450,31450,31400,31
|
|
20240103,133600,988736400,31450,31450,31450,31400,63
|
|
20240103,133500,986756100,31450,31450,31450,31450,5
|
|
20240103,133400,986598850,31450,31450,31450,31400,86
|
|
20240103,133300,983897150,31450,31400,31450,31400,34
|
|
20240103,133200,982828850,31450,31450,31450,31450,8
|
|
20240103,133100,982577250,31450,31450,31450,31400,56
|
|
20240103,133000,980817050,31350,31350,31350,31350,39
|
|
20240103,132900,979594400,31350,31450,31450,31350,320
|
|
20240103,132800,969545450,31600,31400,31600,31400,66
|
|
20240103,132700,967471250,31450,31400,31450,31400,383
|
|
20240103,132600,955444650,31450,31450,31450,31450,32
|
|
20240103,132500,954438250,31450,31450,31450,31450,14
|
|
20240103,132400,953997950,31500,31500,31600,31500,18
|
|
20240103,132300,953429950,31500,31450,31500,31450,66
|
|
20240103,132200,951352200,31450,31450,31450,31450,7
|
|
20240103,132100,951132050,31450,31450,31500,31450,24
|
|
20240103,132000,950376850,31400,31400,31450,31400,71
|
|
20240103,131900,948146700,31450,31450,31450,31450,13
|
|
20240103,131800,947737850,31450,31450,31450,31400,49
|
|
20240103,131700,946197800,31450,31450,31450,31450,7
|
|
20240103,131600,945977650,31400,31450,31450,31400,1236
|
|
20240103,131500,907166100,31500,31450,31500,31450,13
|
|
20240103,131400,906756650,31500,31450,31500,31450,59
|
|
20240103,131300,904900950,31450,31400,31450,31400,33
|
|
20240103,131200,903864100,31450,31450,31450,31450,21
|
|
20240103,131100,903203650,31450,31500,31500,31400,54
|
|
20240103,131000,901505750,31500,31500,31500,31500,13
|
|
20240103,130900,901096250,31450,31500,31500,31400,31
|
|
20240103,130800,900121900,31400,31500,31500,31400,177
|
|
20240103,130700,894561250,31500,31500,31500,31500,3
|
|
20240103,130600,894466750,31450,31500,31500,31450,77
|
|
20240103,130500,892044250,31500,31500,31500,31500,12
|
|
20240103,130400,891666250,31450,31500,31500,31450,43
|
|
20240103,130300,890312750,31400,31500,31500,31400,67
|
|
20240103,130200,888205350,31450,31450,31450,31450,41
|
|
20240103,130100,886915900,31450,31500,31500,31450,33
|
|
20240103,130000,885877450,31450,31500,31500,31450,260
|
|
20240103,125900,877698250,31600,31500,31600,31500,31
|
|
20240103,125800,876720000,31500,31600,31600,31500,31
|
|
20240103,125700,875742650,31500,31500,31500,31450,74
|
|
20240103,125600,873413600,31500,31500,31550,31500,22
|
|
20240103,125500,872719900,31500,31500,31600,31500,22
|
|
20240103,125400,872026700,31600,31600,31600,31600,16
|
|
20240103,125300,871521100,31500,31450,31500,31450,53
|
|
20240103,125200,869853250,31400,31400,31400,31400,40
|
|
20240103,125100,868597250,31450,31450,31500,31450,31
|
|
20240103,125000,867621500,31450,31450,31450,31450,42
|
|
20240103,124900,866300600,31500,31450,31500,31450,9
|
|
20240103,124800,866017150,31400,31600,31600,31400,430
|
|
20240103,124700,852509550,31450,31450,31450,31450,0
|
|
20240103,124600,852509550,31450,31500,31600,31450,48
|
|
20240103,124500,850997600,31600,31450,31600,31400,32
|
|
20240103,124400,849991750,31450,31450,31450,31450,3
|
|
20240103,124300,849897400,31400,31500,31600,31400,73
|
|
20240103,124200,847601650,31500,31500,31500,31500,23
|
|
20240103,124100,846877150,31450,31600,31600,31450,16
|
|
20240103,124000,846372400,31450,31450,31450,31400,64
|
|
20240103,123900,844361450,31450,31450,31450,31450,16
|
|
20240103,123800,843858250,31500,31500,31600,31500,26
|
|
20240103,123700,843038150,31450,31450,31450,31450,2
|
|
20240103,123600,842975250,31450,31600,31600,31450,38
|
|
20240103,123500,841777450,31450,31450,31600,31450,37
|
|
20240103,123400,840612600,31450,31400,31450,31400,44
|
|
20240103,123300,839230800,31450,31600,31600,31450,22
|
|
20240103,123200,838537400,31450,31450,31450,31450,15
|
|
20240103,123100,838065650,31450,31500,31600,31450,20
|
|
20240103,123000,837435200,31550,31500,31600,31450,50
|
|
20240103,122900,835860950,31400,31450,31450,31400,42
|
|
20240103,122800,834542000,31450,31450,31450,31400,51
|
|
20240103,122700,832939100,31450,31450,31450,31400,36
|
|
20240103,122600,831807050,31400,31400,31450,31400,236
|
|
20240103,122500,824396250,31450,31450,31450,31400,95
|
|
20240103,122400,821411650,31400,31450,31450,31400,22
|
|
20240103,122300,820719900,31400,31450,31450,31400,28
|
|
20240103,122200,819840300,31400,31450,31450,31400,529
|
|
20240103,122100,803223900,31500,31500,31500,31450,16
|
|
20240103,122000,802719950,31400,31400,31650,31400,1681
|
|
20240103,121900,749617600,31400,31400,31400,31400,13
|
|
20240103,121800,749209400,31400,31400,31550,31400,33
|
|
20240103,121700,748170650,31400,31500,31500,31400,41
|
|
20240103,121600,746882450,31500,31400,31500,31400,26
|
|
20240103,121500,746065750,31400,31450,31600,31400,37
|
|
20240103,121400,744901700,31450,31400,31450,31400,18
|
|
20240103,121300,744335850,31450,31450,31450,31450,25
|
|
20240103,121200,743549600,31450,31450,31450,31450,34
|
|
20240103,121100,742480300,31400,31500,31500,31400,50
|
|
20240103,121000,740909600,31400,31400,31400,31350,41
|
|
20240103,120900,739623200,31400,31400,31400,31400,35
|
|
20240103,120800,738524200,31350,31400,31400,31350,51
|
|
20240103,120700,736923850,31400,31400,31400,31350,41
|
|
20240103,120600,735637450,31350,31400,31450,31350,234
|
|
20240103,120500,728291800,31450,31500,31500,31400,473
|
|
20240103,120400,713435100,31500,31500,31500,31450,48
|
|
20240103,120300,711924800,31450,31500,31500,31450,35
|
|
20240103,120200,710823300,31500,31500,31500,31450,54
|
|
20240103,120100,709123350,31500,31500,31500,31500,4
|
|
20240103,120000,708997350,31500,31600,31600,31500,36
|
|
20240103,115900,707861650,31500,31500,31500,31500,15
|
|
20240103,115800,707389150,31500,31600,31600,31500,15
|
|
20240103,115700,706915850,31500,31400,31500,31400,103
|
|
20240103,115600,703676950,31400,31450,31450,31400,256
|
|
20240103,115500,695634850,31450,31500,31550,31450,126
|
|
20240103,115400,691670300,31550,31550,31550,31500,21
|
|
20240103,115300,691007800,31450,31500,31550,31450,524
|
|
20240103,115200,674517900,31500,31600,31600,31500,286
|
|
20240103,115100,665505850,31600,31550,31600,31500,311
|
|
20240103,115000,655705700,31600,31550,31600,31550,28
|
|
20240103,114900,654821900,31600,31550,31600,31550,56
|
|
20240103,114800,653053350,31600,31550,31600,31550,11
|
|
20240103,114700,652705800,31550,31600,31600,31550,85
|
|
20240103,114600,650022900,31600,31600,31600,31550,85
|
|
20240103,114500,647337050,31600,31600,31600,31550,36
|
|
20240103,114400,646200500,31600,31550,31600,31550,52
|
|
20240103,114300,644558300,31550,31550,31550,31550,40
|
|
20240103,114200,643296300,31600,31600,31600,31550,43
|
|
20240103,114100,641938600,31600,31600,31600,31600,40
|
|
20240103,114000,640674600,31600,31600,31600,31550,128
|
|
20240103,113900,636630800,31600,31550,31600,31550,47
|
|
20240103,113800,635146650,31600,31600,31600,31550,63
|
|
20240103,113700,633157800,31550,31600,31600,31550,21
|
|
20240103,113600,632495200,31500,31600,31600,31500,11
|
|
20240103,113500,632147700,31600,31500,31600,31450,59
|
|
20240103,113400,630289450,31500,31500,31550,31450,341
|
|
20240103,113300,619547100,31500,31550,31550,31500,60
|
|
20240103,113200,617656150,31550,31500,31550,31500,47
|
|
20240103,113100,616174300,31550,31550,31550,31550,17
|
|
20240103,113000,615637950,31550,31600,31600,31500,59
|
|
20240103,112900,613777050,31550,31550,31600,31550,81
|
|
20240103,112800,611220500,31600,31600,31600,31600,16
|
|
20240103,112700,610714900,31550,31600,31600,31550,28
|
|
20240103,112600,609831100,31500,31500,31500,31500,0
|
|
20240103,112500,609831100,31500,31500,31500,31450,122
|
|
20240103,112400,605992000,31450,31650,31650,31450,583
|
|
20240103,112300,587619750,31600,31600,31600,31600,74
|
|
20240103,112200,585281350,31600,31500,31600,31500,187
|
|
20240103,112100,579374350,31550,31550,31550,31550,32
|
|
20240103,112000,578364750,31500,31550,31550,31500,30
|
|
20240103,111900,577419250,31600,31550,31600,31550,54
|
|
20240103,111800,575713900,31600,31600,31600,31600,11
|
|
20240103,111700,575366300,31600,31600,31600,31550,48
|
|
20240103,111600,573850600,31600,31550,31600,31550,43
|
|
20240103,111500,572492900,31600,31650,31650,31600,20
|
|
20240103,111400,571860300,31650,31600,31650,31550,50
|
|
20240103,111300,570280700,31650,31650,31650,31600,7
|
|
20240103,111200,570059200,31650,31700,31700,31650,28
|
|
20240103,111100,569172650,31700,31600,31700,31600,44
|
|
20240103,111000,567779850,31650,31750,31750,31650,33
|
|
20240103,110900,566734450,31800,31800,31800,31750,38
|
|
20240103,110800,565527100,31700,31700,31700,31700,1
|
|
20240103,110700,565495400,31650,31750,31750,31650,92
|
|
20240103,110600,562581400,31800,31650,31850,31600,92
|
|
20240103,110500,559666100,31700,31750,31750,31700,56
|
|
20240103,110400,557890750,31750,31800,31800,31650,31
|
|
20240103,110300,556905950,31850,31850,31850,31850,18
|
|
20240103,110200,556332650,31750,31900,31900,31700,693
|
|
20240103,110100,534274200,31850,31650,31950,31650,2348
|
|
20240103,110000,459499050,31650,31550,31800,31550,85
|
|
20240103,105900,456809850,31750,31700,31750,31550,250
|
|
20240103,105800,448897150,31750,31750,31750,31700,16
|
|
20240103,105700,448389200,31750,31800,31800,31650,167
|
|
20240103,105600,443094650,31800,31850,31850,31800,27
|
|
20240103,105500,442234950,31850,31800,31850,31800,14
|
|
20240103,105400,441789100,31750,31750,31750,31700,50
|
|
20240103,105300,440203000,31750,31800,31800,31750,51
|
|
20240103,105200,438582150,31750,31850,31850,31750,17
|
|
20240103,105100,438041500,31850,31800,31850,31800,18
|
|
20240103,105000,437468250,31800,31800,31800,31800,13
|
|
20240103,104900,437054850,31850,31850,31850,31850,8
|
|
20240103,104800,436800050,31800,31850,31850,31800,35
|
|
20240103,104700,435685700,31850,31750,31850,31750,65
|
|
20240103,104600,433621650,31850,31800,31850,31800,23
|
|
20240103,104500,432889850,31850,31750,31850,31750,12
|
|
20240103,104400,432508250,31750,31700,31750,31700,9
|
|
20240103,104300,432222550,31750,31750,31750,31750,22
|
|
20240103,104200,431524050,31750,31850,31850,31750,29
|
|
20240103,104100,430601900,31800,31750,31800,31750,26
|
|
20240103,104000,429775800,31750,31750,31750,31750,0
|
|
20240103,103900,429775800,31750,31750,31750,31750,39
|
|
20240103,103800,428537550,31700,31700,31700,31700,43
|
|
20240103,103700,427174450,31750,31750,31750,31750,0
|
|
20240103,103600,427174450,31750,31650,31750,31650,143
|
|
20240103,103500,422643850,31650,31650,31650,31600,98
|
|
20240103,103400,419542200,31650,31650,31650,31650,47
|
|
20240103,103300,418054650,31600,31650,31650,31600,65
|
|
20240103,103200,415999400,31600,31600,31600,31600,1
|
|
20240103,103100,415967800,31650,31650,31650,31650,16
|
|
20240103,103000,415461400,31650,31550,31650,31550,112
|
|
20240103,102900,411923700,31550,31550,31550,31550,20
|
|
20240103,102800,411292700,31550,31550,31650,31500,81
|
|
20240103,102700,408736500,31500,31650,31650,31500,244
|
|
20240103,102600,401038050,31650,31650,31650,31550,263
|
|
20240103,102500,392731400,31600,31650,31650,31600,12
|
|
20240103,102400,392351800,31550,31650,31650,31550,285
|
|
20240103,102300,383347350,31650,31700,31700,31600,325
|
|
20240103,102200,373074950,31600,31600,31600,31600,0
|
|
20240103,102100,373074950,31600,31600,31600,31600,57
|
|
20240103,102000,371273750,31600,31600,31600,31600,31
|
|
20240103,101900,370294150,31600,31700,31700,31600,4
|
|
20240103,101800,370167650,31700,31450,31700,31450,1095
|
|
20240103,101700,335672750,31500,31500,31500,31500,2
|
|
20240103,101600,335609750,31500,31650,31650,31400,1012
|
|
20240103,101500,303704700,31700,31600,31700,31600,43
|
|
20240103,101400,302341700,31650,31650,31650,31650,141
|
|
20240103,101300,297879050,31700,31750,31750,31700,125
|
|
20240103,101200,293915550,31700,31700,31750,31700,28
|
|
20240103,101100,293026900,31750,31700,31750,31700,15
|
|
20240103,101000,292550800,31750,31750,31850,31750,37
|
|
20240103,100900,291374650,31850,31850,31850,31850,5
|
|
20240103,100800,291215400,31800,31750,31800,31750,19
|
|
20240103,100700,290611900,31750,31750,31750,31750,16
|
|
20240103,100600,290103900,31750,31750,31750,31750,14
|
|
20240103,100500,289659400,31750,31850,31850,31750,35
|
|
20240103,100400,288545650,31700,31850,31850,31700,157
|
|
20240103,100300,283566700,31850,31800,31850,31800,17
|
|
20240103,100200,283025650,31800,31800,31800,31800,36
|
|
20240103,100100,281880850,31750,31800,31800,31750,17
|
|
20240103,100000,281340550,31800,31750,31850,31750,15
|
|
20240103,095900,280862950,31700,31750,31750,31700,230
|
|
20240103,095800,273568250,31800,31800,31800,31800,36
|
|
20240103,095700,272423450,31800,31800,31800,31800,28
|
|
20240103,095600,271533050,31800,31800,31800,31800,24
|
|
20240103,095500,270769850,31900,31850,31900,31850,31
|
|
20240103,095400,269781900,31900,31800,31900,31800,9
|
|
20240103,095300,269495000,31800,31750,31800,31750,18
|
|
20240103,095200,268923100,31800,31800,31800,31800,26
|
|
20240103,095100,268096300,31800,31900,31900,31800,43
|
|
20240103,095000,266726750,31800,31800,31800,31800,15
|
|
20240103,094900,266249750,31800,31800,31800,31800,6
|
|
20240103,094800,266058950,31800,31900,31900,31800,28
|
|
20240103,094700,265167950,31800,31750,31900,31750,59
|
|
20240103,094600,263292900,31900,32000,32000,31900,421
|
|
20240103,094500,249861150,32000,32000,32000,32000,33
|
|
20240103,094400,248805150,32000,32100,32100,32000,29
|
|
20240103,094300,247877050,32100,32100,32100,32100,13
|
|
20240103,094200,247459750,32100,32050,32100,31900,90
|
|
20240103,094100,244580450,31900,32050,32050,31800,48
|
|
20240103,094000,243047350,32000,31950,32100,31950,31
|
|
20240103,093900,242055550,32100,32000,32100,32000,40
|
|
20240103,093800,240772100,31950,32000,32000,31750,259
|
|
20240103,093700,232537500,32000,32100,32100,31950,24
|
|
20240103,093600,231768550,32100,31950,32100,31950,96
|
|
20240103,093500,228701200,31950,31950,31950,31950,31
|
|
20240103,093400,227710750,31700,31950,31950,31700,88
|
|
20240103,093300,224919000,31700,31750,31800,31700,2545
|
|
20240103,093200,143990300,31750,31700,31750,31700,37
|
|
20240103,093100,142817350,31700,31700,31700,31700,13
|
|
20240103,093000,142405250,31700,31700,31700,31700,19
|
|
20240103,092900,141802950,31700,31700,31700,31700,12
|
|
20240103,092800,141422550,31700,31700,31700,31700,27
|
|
20240103,092700,140566650,31700,31700,31700,31700,159
|
|
20240103,092600,135526350,31700,31700,31700,31700,6
|
|
20240103,092500,135336150,31600,31600,31600,31500,872
|
|
20240103,092400,107792150,31600,31600,31600,31550,420
|
|
20240103,092300,94527250,31650,31800,31800,31650,1594
|
|
20240103,092200,43913450,31900,31900,31900,31800,208
|
|
20240103,092100,37280900,31900,31900,31900,31900,0
|
|
20240103,092000,37280900,31900,31900,31900,31900,0
|
|
20240103,091900,37280900,31900,31900,31900,31900,139
|
|
20240103,091800,32846800,31900,31900,31900,31900,0
|
|
20240103,091700,32846800,31900,31900,31900,31900,110
|
|
20240103,091600,29337800,31900,31900,31900,31900,235
|
|
20240103,091500,21841300,31850,31900,31900,31850,28
|
|
20240103,091400,20949450,31850,31850,31850,31850,93
|
|
20240103,091300,17987400,31850,31850,31850,31850,0
|
|
20240103,091200,17987400,31850,31850,31850,31850,0
|
|
20240103,091100,17987400,31850,31850,31850,31850,0
|
|
20240103,091000,17987400,31850,31800,31850,31800,210
|
|
20240103,090900,11308900,31800,31800,31800,31800,21
|
|
20240103,090800,10641100,31850,31850,31850,31850,27
|
|
20240103,090700,9781150,31900,31900,31900,31900,0
|
|
20240103,090600,9781150,31900,31900,31900,31900,0
|
|
20240103,090500,9781150,31900,31900,31900,31900,1
|
|
20240103,090400,9749250,31950,31950,31950,31950,0
|
|
20240103,090300,9749250,31950,31850,31950,31850,62
|
|
20240103,090200,7768650,31850,31850,31850,31850,0
|
|
20240103,090100,7768650,31850,31850,31850,31850,8
|
|
20240103,090000,7513850,31850,31700,31850,31700,233
|