680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,201700,2034251900,29450,29450,29450,29450,2176
|
|
20240105,201600,2034251900,29450,29450,29450,29450,0
|
|
20240105,201500,2034251900,29450,29450,29450,29450,0
|
|
20240105,201400,2034251900,29450,29450,29450,29450,0
|
|
20240105,201300,2034251900,29450,29450,29450,29450,0
|
|
20240105,201200,2034251900,29450,29450,29450,29450,0
|
|
20240105,201100,2034251900,29450,29450,29450,29450,0
|
|
20240105,201000,2034251900,29450,29450,29450,29450,0
|
|
20240105,200900,2034251900,29450,29450,29450,29450,0
|
|
20240105,200800,2034251900,29450,29450,29450,29450,0
|
|
20240105,200700,2034251900,29450,29450,29450,29450,0
|
|
20240105,200600,2034251900,29450,29450,29450,29450,0
|
|
20240105,200500,2034251900,29450,29450,29450,29450,0
|
|
20240105,200400,2034251900,29450,29450,29450,29450,0
|
|
20240105,200300,2034251900,29450,29450,29450,29450,0
|
|
20240105,200200,2034251900,29450,29450,29450,29450,0
|
|
20240105,200100,2034251900,29450,29450,29450,29450,0
|
|
20240105,200000,2034251900,29450,29450,29450,29450,0
|
|
20240105,195900,2034251900,29450,29450,29450,29450,0
|
|
20240105,195800,2034251900,29450,29450,29450,29450,0
|
|
20240105,195700,2034251900,29450,29450,29450,29450,0
|
|
20240105,195600,2034251900,29450,29450,29450,29450,0
|
|
20240105,195500,2034251900,29450,29450,29450,29450,0
|
|
20240105,195400,2034251900,29450,29450,29450,29450,0
|
|
20240105,195300,2034251900,29450,29450,29450,29450,0
|
|
20240105,195200,2034251900,29450,29450,29450,29450,0
|
|
20240105,195100,2034251900,29450,29450,29450,29450,0
|
|
20240105,195000,2034251900,29450,29450,29450,29450,0
|
|
20240105,194900,2034251900,29450,29450,29450,29450,0
|
|
20240105,194800,2034251900,29450,29450,29450,29450,0
|
|
20240105,194700,2034251900,29450,29450,29450,29450,2176
|
|
20240105,194600,2034251900,29450,29450,29450,29450,0
|
|
20240105,194500,2034251900,29450,29450,29450,29450,0
|
|
20240105,194400,2034251900,29450,29450,29450,29450,0
|
|
20240105,194300,2034251900,29450,29450,29450,29450,0
|
|
20240105,194200,2034251900,29450,29450,29450,29450,0
|
|
20240105,194100,2034251900,29450,29450,29450,29450,0
|
|
20240105,194000,2034251900,29450,29450,29450,29450,0
|
|
20240105,193900,2034251900,29450,29450,29450,29450,0
|
|
20240105,193800,2034251900,29450,29450,29450,29450,0
|
|
20240105,193700,2034251900,29450,29450,29450,29450,0
|
|
20240105,193600,2034251900,29450,29450,29450,29450,0
|
|
20240105,193500,2034251900,29450,29450,29450,29450,0
|
|
20240105,193400,2034251900,29450,29450,29450,29450,0
|
|
20240105,193300,2034251900,29450,29450,29450,29450,0
|
|
20240105,193200,2034251900,29450,29450,29450,29450,0
|
|
20240105,193100,2034251900,29450,29450,29450,29450,0
|
|
20240105,193000,2034251900,29450,29450,29450,29450,0
|
|
20240105,192900,2034251900,29450,29450,29450,29450,0
|
|
20240105,192800,2034251900,29450,29450,29450,29450,0
|
|
20240105,192700,2034251900,29450,29450,29450,29450,0
|
|
20240105,192600,2034251900,29450,29450,29450,29450,0
|
|
20240105,192500,2034251900,29450,29450,29450,29450,0
|
|
20240105,192400,2034251900,29450,29450,29450,29450,0
|
|
20240105,192300,2034251900,29450,29450,29450,29450,0
|
|
20240105,192200,2034251900,29450,29450,29450,29450,0
|
|
20240105,192100,2034251900,29450,29450,29450,29450,0
|
|
20240105,192000,2034251900,29450,29450,29450,29450,0
|
|
20240105,191900,2034251900,29450,29450,29450,29450,0
|
|
20240105,191800,2034251900,29450,29450,29450,29450,0
|
|
20240105,191700,2034251900,29450,29450,29450,29450,2176
|
|
20240105,191600,2034251900,29450,29450,29450,29450,0
|
|
20240105,191500,2034251900,29450,29450,29450,29450,0
|
|
20240105,191400,2034251900,29450,29450,29450,29450,0
|
|
20240105,191300,2034251900,29450,29450,29450,29450,0
|
|
20240105,191200,2034251900,29450,29450,29450,29450,0
|
|
20240105,191100,2034251900,29450,29450,29450,29450,0
|
|
20240105,191000,2034251900,29450,29450,29450,29450,0
|
|
20240105,190900,2034251900,29450,29450,29450,29450,0
|
|
20240105,190800,2034251900,29450,29450,29450,29450,0
|
|
20240105,190700,2034251900,29450,29450,29450,29450,0
|
|
20240105,190600,2034251900,29450,29450,29450,29450,0
|
|
20240105,190500,2034251900,29450,29450,29450,29450,0
|
|
20240105,190400,2034251900,29450,29450,29450,29450,0
|
|
20240105,190300,2034251900,29450,29450,29450,29450,0
|
|
20240105,190200,2034251900,29450,29450,29450,29450,0
|
|
20240105,190100,2034251900,29450,29450,29450,29450,0
|
|
20240105,190000,2034251900,29450,29450,29450,29450,0
|
|
20240105,185900,2034251900,29450,29450,29450,29450,0
|
|
20240105,185800,2034251900,29450,29450,29450,29450,0
|
|
20240105,185700,2034251900,29450,29450,29450,29450,0
|
|
20240105,185600,2034251900,29450,29450,29450,29450,0
|
|
20240105,185500,2034251900,29450,29450,29450,29450,0
|
|
20240105,185400,2034251900,29450,29450,29450,29450,0
|
|
20240105,185300,2034251900,29450,29450,29450,29450,0
|
|
20240105,185200,2034251900,29450,29450,29450,29450,0
|
|
20240105,185100,2034251900,29450,29450,29450,29450,0
|
|
20240105,185000,2034251900,29450,29450,29450,29450,0
|
|
20240105,184900,2034251900,29450,29450,29450,29450,0
|
|
20240105,184800,2034251900,29450,29450,29450,29450,0
|
|
20240105,184700,2034251900,29450,29450,29450,29450,2176
|
|
20240105,184600,2034251900,29450,29450,29450,29450,0
|
|
20240105,184500,2034251900,29450,29450,29450,29450,0
|
|
20240105,184400,2034251900,29450,29450,29450,29450,0
|
|
20240105,184300,2034251900,29450,29450,29450,29450,0
|
|
20240105,184200,2034251900,29450,29450,29450,29450,0
|
|
20240105,184100,2034251900,29450,29450,29450,29450,0
|
|
20240105,184000,2034251900,29450,29450,29450,29450,0
|
|
20240105,183900,2034251900,29450,29450,29450,29450,0
|
|
20240105,183800,2034251900,29450,29450,29450,29450,0
|
|
20240105,183700,2034251900,29450,29450,29450,29450,0
|
|
20240105,183600,2034251900,29450,29450,29450,29450,0
|
|
20240105,183500,2034251900,29450,29450,29450,29450,0
|
|
20240105,183400,2034251900,29450,29450,29450,29450,0
|
|
20240105,183300,2034251900,29450,29450,29450,29450,0
|
|
20240105,183200,2034251900,29450,29450,29450,29450,0
|
|
20240105,183100,2034251900,29450,29450,29450,29450,0
|
|
20240105,183000,2034251900,29450,29450,29450,29450,0
|
|
20240105,182900,2034251900,29450,29450,29450,29450,0
|
|
20240105,182800,2034251900,29450,29450,29450,29450,0
|
|
20240105,182700,2034251900,29450,29450,29450,29450,0
|
|
20240105,182600,2034251900,29450,29450,29450,29450,0
|
|
20240105,182500,2034251900,29450,29450,29450,29450,0
|
|
20240105,182400,2034251900,29450,29450,29450,29450,0
|
|
20240105,182300,2034251900,29450,29450,29450,29450,0
|
|
20240105,182200,2034251900,29450,29450,29450,29450,0
|
|
20240105,182100,2034251900,29450,29450,29450,29450,0
|
|
20240105,182000,2034251900,29450,29450,29450,29450,0
|
|
20240105,181900,2034251900,29450,29450,29450,29450,0
|
|
20240105,181800,2034251900,29450,29450,29450,29450,0
|
|
20240105,181700,2034251900,29450,29450,29450,29450,2176
|
|
20240105,181600,2034251900,29450,29450,29450,29450,0
|
|
20240105,181500,2034251900,29450,29450,29450,29450,0
|
|
20240105,181400,2034251900,29450,29450,29450,29450,0
|
|
20240105,181300,2034251900,29450,29450,29450,29450,0
|
|
20240105,181200,2034251900,29450,29450,29450,29450,0
|
|
20240105,181100,2034251900,29450,29450,29450,29450,0
|
|
20240105,181000,2034251900,29450,29450,29450,29450,0
|
|
20240105,180900,2034251900,29450,29450,29450,29450,0
|
|
20240105,180800,2034251900,29450,29450,29450,29450,0
|
|
20240105,180700,2034251900,29450,29450,29450,29450,0
|
|
20240105,180600,2034251900,29450,29450,29450,29450,0
|
|
20240105,180500,2034251900,29450,29450,29450,29450,0
|
|
20240105,180400,2034251900,29450,29450,29450,29450,0
|
|
20240105,180300,2034251900,29450,29450,29450,29450,0
|
|
20240105,180200,2034251900,29450,29450,29450,29450,0
|
|
20240105,180100,2034251900,29450,29450,29450,29450,0
|
|
20240105,180000,2034251900,29450,29450,29450,29450,0
|
|
20240105,175900,2034251900,29450,29450,29450,29450,0
|
|
20240105,175800,2034251900,29450,29450,29450,29450,0
|
|
20240105,175700,2034251900,29450,29450,29450,29450,0
|
|
20240105,175600,2034251900,29450,29450,29450,29450,0
|
|
20240105,175500,2034251900,29450,29450,29450,29450,0
|
|
20240105,175400,2034251900,29450,29450,29450,29450,0
|
|
20240105,175300,2034251900,29450,29450,29450,29450,0
|
|
20240105,175200,2034251900,29450,29450,29450,29450,0
|
|
20240105,175100,2034251900,29450,29450,29450,29450,0
|
|
20240105,175000,2034251900,29450,29450,29450,29450,0
|
|
20240105,174900,2034251900,29450,29450,29450,29450,0
|
|
20240105,174800,2034251900,29450,29450,29450,29450,0
|
|
20240105,174700,2034251900,29450,29450,29450,29450,2176
|
|
20240105,174600,2034251900,29450,29450,29450,29450,0
|
|
20240105,174500,2034251900,29450,29450,29450,29450,0
|
|
20240105,174400,2034251900,29450,29450,29450,29450,0
|
|
20240105,174300,2034251900,29450,29450,29450,29450,0
|
|
20240105,174200,2034251900,29450,29450,29450,29450,0
|
|
20240105,174100,2034251900,29450,29450,29450,29450,0
|
|
20240105,174000,2034251900,29450,29450,29450,29450,0
|
|
20240105,173900,2034251900,29450,29450,29450,29450,0
|
|
20240105,173800,2034251900,29450,29450,29450,29450,0
|
|
20240105,173700,2034251900,29450,29450,29450,29450,0
|
|
20240105,173600,2034251900,29450,29450,29450,29450,0
|
|
20240105,173500,2034251900,29450,29450,29450,29450,0
|
|
20240105,173400,2034251900,29450,29450,29450,29450,0
|
|
20240105,173300,2034251900,29450,29450,29450,29450,0
|
|
20240105,173200,2034251900,29450,29450,29450,29450,0
|
|
20240105,173100,2034251900,29450,29450,29450,29450,0
|
|
20240105,173000,2034251900,29450,29450,29450,29450,0
|
|
20240105,172900,2034251900,29450,29450,29450,29450,0
|
|
20240105,172800,2034251900,29450,29450,29450,29450,0
|
|
20240105,172700,2034251900,29450,29450,29450,29450,0
|
|
20240105,172600,2034251900,29450,29450,29450,29450,0
|
|
20240105,172500,2034251900,29450,29450,29450,29450,0
|
|
20240105,172400,2034251900,29450,29450,29450,29450,0
|
|
20240105,172300,2034251900,29450,29450,29450,29450,0
|
|
20240105,172200,2034251900,29450,29450,29450,29450,0
|
|
20240105,172100,2034251900,29450,29450,29450,29450,0
|
|
20240105,172000,2034251900,29450,29450,29450,29450,0
|
|
20240105,171900,2034251900,29450,29450,29450,29450,0
|
|
20240105,171800,2034251900,29450,29450,29450,29450,0
|
|
20240105,171700,2034251900,29450,29450,29450,29450,2176
|
|
20240105,171600,2034251900,29450,29450,29450,29450,0
|
|
20240105,171500,2034251900,29450,29450,29450,29450,0
|
|
20240105,171400,2034251900,29450,29450,29450,29450,0
|
|
20240105,171300,2034251900,29450,29450,29450,29450,0
|
|
20240105,171200,2034251900,29450,29450,29450,29450,0
|
|
20240105,171100,2034251900,29450,29450,29450,29450,0
|
|
20240105,171000,2034251900,29450,29450,29450,29450,0
|
|
20240105,170900,2034251900,29450,29450,29450,29450,0
|
|
20240105,170800,2034251900,29450,29450,29450,29450,0
|
|
20240105,170700,2034251900,29450,29450,29450,29450,0
|
|
20240105,170600,2034251900,29450,29450,29450,29450,0
|
|
20240105,170500,2034251900,29450,29450,29450,29450,0
|
|
20240105,170400,2034251900,29450,29450,29450,29450,0
|
|
20240105,170300,2034251900,29450,29450,29450,29450,0
|
|
20240105,170200,2034251900,29450,29450,29450,29450,0
|
|
20240105,170100,2034251900,29450,29450,29450,29450,0
|
|
20240105,170000,2034251900,29450,29450,29450,29450,0
|
|
20240105,165900,2034251900,29450,29450,29450,29450,0
|
|
20240105,165800,2034251900,29450,29450,29450,29450,0
|
|
20240105,165700,2034251900,29450,29450,29450,29450,0
|
|
20240105,165600,2034251900,29450,29450,29450,29450,0
|
|
20240105,165500,2034251900,29450,29450,29450,29450,0
|
|
20240105,165400,2034251900,29450,29450,29450,29450,0
|
|
20240105,165300,2034251900,29450,29450,29450,29450,0
|
|
20240105,165200,2034251900,29450,29450,29450,29450,0
|
|
20240105,165100,2034251900,29450,29450,29450,29450,0
|
|
20240105,165000,2034251900,29450,29450,29450,29450,0
|
|
20240105,164900,2034251900,29450,29450,29450,29450,0
|
|
20240105,164800,2034251900,29450,29450,29450,29450,0
|
|
20240105,164700,2034251900,29450,29450,29450,29450,2176
|
|
20240105,164600,2034251900,29450,29450,29450,29450,0
|
|
20240105,164500,2034251900,29450,29450,29450,29450,0
|
|
20240105,164400,2034251900,29450,29450,29450,29450,0
|
|
20240105,164300,2034251900,29450,29450,29450,29450,0
|
|
20240105,164200,2034251900,29450,29450,29450,29450,0
|
|
20240105,164100,2034251900,29450,29450,29450,29450,0
|
|
20240105,164000,2034251900,29450,29450,29450,29450,0
|
|
20240105,163900,2034251900,29450,29450,29450,29450,0
|
|
20240105,163800,2034251900,29450,29450,29450,29450,0
|
|
20240105,163700,2034251900,29450,29450,29450,29450,0
|
|
20240105,163600,2034251900,29450,29450,29450,29450,0
|
|
20240105,163500,2034251900,29450,29450,29450,29450,0
|
|
20240105,163400,2034251900,29450,29450,29450,29450,0
|
|
20240105,163300,2034251900,29450,29450,29450,29450,0
|
|
20240105,163200,2034251900,29450,29450,29450,29450,0
|
|
20240105,163100,2034251900,29450,29450,29450,29450,0
|
|
20240105,163000,2034251900,29450,29450,29450,29450,0
|
|
20240105,162900,2034251900,29450,29450,29450,29450,0
|
|
20240105,162800,2034251900,29450,29450,29450,29450,0
|
|
20240105,162700,2034251900,29450,29450,29450,29450,0
|
|
20240105,162600,2034251900,29450,29450,29450,29450,0
|
|
20240105,162500,2034251900,29450,29450,29450,29450,0
|
|
20240105,162400,2034251900,29450,29450,29450,29450,0
|
|
20240105,162300,2034251900,29450,29450,29450,29450,0
|
|
20240105,162200,2034251900,29450,29450,29450,29450,0
|
|
20240105,162100,2034251900,29450,29450,29450,29450,0
|
|
20240105,162000,2034251900,29450,29450,29450,29450,0
|
|
20240105,161900,2034251900,29450,29450,29450,29450,0
|
|
20240105,161800,2034251900,29450,29450,29450,29450,0
|
|
20240105,161700,2034251900,29450,29450,29450,29450,2176
|
|
20240105,161600,2034251900,29450,29450,29450,29450,0
|
|
20240105,161500,2034251900,29450,29450,29450,29450,0
|
|
20240105,161400,2034251900,29450,29450,29450,29450,0
|
|
20240105,161300,2034251900,29450,29450,29450,29450,0
|
|
20240105,161200,2034251900,29450,29450,29450,29450,0
|
|
20240105,161100,2034251900,29450,29450,29450,29450,0
|
|
20240105,161000,2034251900,29450,29450,29450,29450,0
|
|
20240105,160900,2034251900,29450,29450,29450,29450,0
|
|
20240105,160800,2034251900,29450,29450,29450,29450,0
|
|
20240105,160700,2034251900,29450,29450,29450,29450,0
|
|
20240105,160600,2034251900,29450,29450,29450,29450,0
|
|
20240105,160500,2034251900,29450,29450,29450,29450,0
|
|
20240105,160400,2034251900,29450,29450,29450,29450,0
|
|
20240105,160300,2034251900,29450,29450,29450,29450,0
|
|
20240105,160200,2034251900,29450,29450,29450,29450,0
|
|
20240105,160100,2034251900,29450,29450,29450,29450,0
|
|
20240105,160000,2034251900,29450,29450,29450,29450,0
|
|
20240105,155900,2034251900,29450,29450,29450,29450,0
|
|
20240105,155800,2034251900,29450,29450,29450,29450,0
|
|
20240105,155700,2034251900,29450,29450,29450,29450,0
|
|
20240105,155600,2034251900,29450,29450,29450,29450,0
|
|
20240105,155500,2034251900,29450,29450,29450,29450,0
|
|
20240105,155400,2034251900,29450,29450,29450,29450,0
|
|
20240105,155300,2034251900,29450,29450,29450,29450,0
|
|
20240105,155200,2034251900,29450,29450,29450,29450,0
|
|
20240105,155100,2034251900,29450,29450,29450,29450,0
|
|
20240105,155000,2034251900,29450,29450,29450,29450,0
|
|
20240105,154900,2034251900,29450,29450,29450,29450,0
|
|
20240105,154800,2034251900,29450,29450,29450,29450,0
|
|
20240105,154700,2034251900,29450,29450,29450,29450,2176
|
|
20240105,154600,2034251900,29450,29450,29450,29450,0
|
|
20240105,154500,2034251900,29450,29450,29450,29450,0
|
|
20240105,154400,2034251900,29450,29450,29450,29450,0
|
|
20240105,154300,2034251900,29450,29450,29450,29450,0
|
|
20240105,154200,2034251900,29450,29450,29450,29450,0
|
|
20240105,154100,2034251900,29450,29450,29450,29450,0
|
|
20240105,154000,2034251900,29450,29450,29450,29450,0
|
|
20240105,153900,2034251900,29450,29450,29450,29450,0
|
|
20240105,153800,2034251900,29450,29450,29450,29450,0
|
|
20240105,153700,2034251900,29450,29450,29450,29450,0
|
|
20240105,153600,2034251900,29450,29450,29450,29450,0
|
|
20240105,153500,2034251900,29450,29450,29450,29450,0
|
|
20240105,153400,2034251900,29450,29450,29450,29450,0
|
|
20240105,153300,2034251900,29450,29450,29450,29450,0
|
|
20240105,153200,2034251900,29450,29450,29450,29450,0
|
|
20240105,153100,2034251900,29450,29450,29450,29450,0
|
|
20240105,153000,2034251900,29450,29450,29450,29450,2176
|
|
20240105,152900,1970168700,29500,29500,29500,29500,0
|
|
20240105,152800,1970168700,29500,29500,29500,29500,0
|
|
20240105,152700,1970168700,29500,29500,29500,29500,0
|
|
20240105,152600,1970168700,29500,29500,29500,29500,0
|
|
20240105,152500,1970168700,29500,29500,29500,29500,0
|
|
20240105,152400,1970168700,29500,29500,29500,29500,0
|
|
20240105,152300,1970168700,29500,29500,29500,29500,0
|
|
20240105,152200,1970168700,29500,29500,29500,29500,0
|
|
20240105,152100,1970168700,29500,29500,29500,29500,0
|
|
20240105,152000,1970168700,29500,29500,29500,29500,0
|
|
20240105,151900,1970168700,29500,29550,29550,29500,11
|
|
20240105,151800,1969843950,29500,29500,29500,29500,44
|
|
20240105,151700,1968545950,29500,29500,29500,29500,64
|
|
20240105,151600,1966657950,29550,29550,29550,29550,2
|
|
20240105,151500,1966598850,29500,29550,29550,29500,171
|
|
20240105,151400,1961549300,29500,29500,29500,29500,166
|
|
20240105,151300,1956652300,29500,29500,29500,29500,89
|
|
20240105,151200,1954026800,29500,29450,29500,29450,195
|
|
20240105,151100,1948280150,29500,29450,29500,29450,72
|
|
20240105,151000,1946159650,29500,29500,29500,29450,60
|
|
20240105,150900,1944389700,29500,29550,29600,29450,1142
|
|
20240105,150800,1910695250,29550,29550,29550,29550,167
|
|
20240105,150700,1905760400,29500,29550,29550,29500,2357
|
|
20240105,150600,1836224400,29550,29550,29600,29550,24
|
|
20240105,150500,1835514800,29550,29550,29550,29550,43
|
|
20240105,150400,1834244150,29550,29550,29550,29550,73
|
|
20240105,150300,1832087000,29550,29500,29600,29500,231
|
|
20240105,150200,1825262700,29550,29550,29550,29500,84
|
|
20240105,150100,1822784300,29550,29550,29550,29550,0
|
|
20240105,150000,1822784300,29550,29600,29600,29500,343
|
|
20240105,145900,1812650600,29600,29550,29600,29500,56
|
|
20240105,145800,1810994550,29550,29550,29550,29500,124
|
|
20240105,145700,1807333350,29500,29550,29600,29500,832
|
|
20240105,145600,1782787450,29550,29550,29600,29500,160
|
|
20240105,145500,1778062650,29500,29550,29600,29500,43
|
|
20240105,145400,1776791700,29550,29550,29600,29500,40
|
|
20240105,145300,1775609050,29550,29600,29600,29550,198
|
|
20240105,145200,1769756400,29600,29600,29650,29550,63
|
|
20240105,145100,1767892150,29600,29650,29650,29550,134
|
|
20240105,145000,1763931200,29550,29550,29550,29500,59
|
|
20240105,144900,1762188050,29550,29550,29650,29550,143
|
|
20240105,144800,1757961600,29600,29600,29600,29550,36
|
|
20240105,144700,1756896850,29550,29550,29650,29550,145
|
|
20240105,144600,1752609800,29550,29600,29650,29550,84
|
|
20240105,144500,1750125800,29600,29600,29600,29500,263
|
|
20240105,144400,1742345750,29600,29550,29600,29500,2039
|
|
20240105,144300,1682164700,29550,29550,29600,29550,156
|
|
20240105,144200,1677553900,29600,29600,29700,29550,1533
|
|
20240105,144100,1632222950,29650,29600,29650,29600,209
|
|
20240105,144000,1626026900,29550,29600,29650,29550,168
|
|
20240105,143900,1621060200,29600,29650,29700,29600,48
|
|
20240105,143800,1619638050,29650,29550,29650,29550,139
|
|
20240105,143700,1615526650,29600,29600,29650,29550,76
|
|
20240105,143600,1613278850,29600,29650,29650,29550,131
|
|
20240105,143500,1609400800,29650,29550,29650,29550,108
|
|
20240105,143400,1606206350,29600,29650,29650,29550,100
|
|
20240105,143300,1603249550,29600,29600,29600,29550,132
|
|
20240105,143200,1599344000,29600,29550,29650,29550,159
|
|
20240105,143100,1594643000,29600,29600,29600,29600,32
|
|
20240105,143000,1593695800,29550,29600,29650,29550,1358
|
|
20240105,142900,1553560800,29600,29650,29700,29600,681
|
|
20240105,142800,1533399250,29650,29650,29650,29600,57
|
|
20240105,142700,1531711600,29650,29650,29700,29600,155
|
|
20240105,142600,1527118550,29650,29650,29700,29600,75
|
|
20240105,142500,1524895100,29650,29650,29700,29600,150
|
|
20240105,142400,1520453150,29600,29650,29650,29600,65
|
|
20240105,142300,1518526750,29700,29650,29700,29600,180
|
|
20240105,142200,1513192750,29650,29650,29700,29600,448
|
|
20240105,142100,1499927700,29650,29600,29650,29600,139
|
|
20240105,142000,1495812200,29650,29750,29750,29600,479
|
|
20240105,141900,1481616250,29700,29700,29700,29650,32
|
|
20240105,141800,1480665950,29650,29700,29750,29650,167
|
|
20240105,141700,1475711150,29700,29650,29750,29650,240
|
|
20240105,141600,1468593100,29750,29700,29750,29650,164
|
|
20240105,141500,1463727700,29700,29700,29750,29700,135
|
|
20240105,141400,1459717850,29650,29700,29700,29650,180
|
|
20240105,141300,1454380150,29700,29700,29700,29650,73
|
|
20240105,141200,1452213550,29700,29700,29700,29650,92
|
|
20240105,141100,1449484650,29650,29700,29700,29650,117
|
|
20240105,141000,1446014750,29700,29600,29700,29600,326
|
|
20240105,140900,1436352650,29650,29700,29700,29600,158
|
|
20240105,140800,1431670000,29750,29600,29750,29600,104
|
|
20240105,140700,1428588600,29650,29650,29650,29600,86
|
|
20240105,140600,1426041350,29650,29600,29700,29600,34
|
|
20240105,140500,1425032550,29650,29700,29750,29600,946
|
|
20240105,140400,1397024900,29700,29650,29700,29600,194
|
|
20240105,140300,1391276800,29600,29700,29700,29600,217
|
|
20240105,140200,1384845250,29700,29750,29750,29700,41
|
|
20240105,140100,1383627350,29750,29750,29750,29650,156
|
|
20240105,140000,1378992100,29700,29650,29700,29650,127
|
|
20240105,135900,1375223150,29650,29700,29700,29650,26
|
|
20240105,135800,1374451950,29750,29650,29800,29650,103
|
|
20240105,135700,1371392900,29700,29650,29700,29650,94
|
|
20240105,135600,1368604600,29750,29700,29750,29650,25
|
|
20240105,135500,1367861850,29700,29650,29750,29650,105
|
|
20240105,135400,1364745000,29700,29750,29750,29650,119
|
|
20240105,135300,1361212850,29750,29650,29750,29650,90
|
|
20240105,135200,1358541650,29650,29750,29750,29650,84
|
|
20240105,135100,1356046300,29700,29750,29750,29700,83
|
|
20240105,135000,1353579900,29700,29650,29700,29650,136
|
|
20240105,134900,1349546350,29650,29700,29750,29650,267
|
|
20240105,134800,1341617350,29650,29750,29750,29650,156
|
|
20240105,134700,1336983700,29750,29650,29750,29650,20
|
|
20240105,134600,1336390350,29700,29700,29750,29600,165
|
|
20240105,134500,1331498200,29700,29700,29750,29600,328
|
|
20240105,134400,1321780050,29750,29700,29750,29650,34
|
|
20240105,134300,1320769850,29650,29750,29750,29650,151
|
|
20240105,134200,1316287400,29700,29750,29750,29700,44
|
|
20240105,134100,1314979350,29700,29750,29750,29650,175
|
|
20240105,134000,1309785100,29750,29700,29750,29700,33
|
|
20240105,133900,1308804000,29650,29750,29750,29650,143
|
|
20240105,133800,1304562000,29750,29650,29750,29650,70
|
|
20240105,133700,1302484550,29700,29750,29800,29700,79
|
|
20240105,133600,1300137850,29750,29800,29800,29700,77
|
|
20240105,133500,1297848700,29800,29750,29850,29700,104
|
|
20240105,133400,1294757400,29750,29850,29850,29750,320
|
|
20240105,133300,1285220850,29850,29800,29850,29800,153
|
|
20240105,133200,1280659100,29850,29850,29850,29800,89
|
|
20240105,133100,1278005600,29800,29850,29850,29800,161
|
|
20240105,133000,1273206800,29800,29800,29850,29800,160
|
|
20240105,132900,1268436350,29800,29700,29850,29700,797
|
|
20240105,132800,1244691600,29700,29800,29800,29650,66
|
|
20240105,132700,1242732450,29800,29800,29800,29600,80
|
|
20240105,132600,1240356450,29800,29650,29850,29600,1593
|
|
20240105,132500,1192920450,29650,29600,29700,29600,112
|
|
20240105,132400,1189603750,29700,29650,29700,29600,163
|
|
20240105,132300,1184776800,29600,29600,29650,29550,247
|
|
20240105,132200,1177466250,29600,29600,29650,29550,116
|
|
20240105,132100,1174032600,29650,29650,29700,29650,34
|
|
20240105,132000,1173023900,29650,29600,29650,29550,74
|
|
20240105,131900,1170832450,29650,29650,29650,29550,131
|
|
20240105,131800,1166957200,29550,29650,29750,29550,4069
|
|
20240105,131700,1046478200,29700,29700,29750,29650,102
|
|
20240105,131600,1043452050,29700,29750,29750,29650,434
|
|
20240105,131500,1030581850,29750,29700,29800,29650,148
|
|
20240105,131400,1026186900,29700,29750,29750,29650,32
|
|
20240105,131300,1025235850,29750,29700,29750,29650,161
|
|
20240105,131200,1020460600,29700,29650,29700,29650,84
|
|
20240105,131100,1017966950,29700,29650,29700,29650,144
|
|
20240105,131000,1013695800,29650,29700,29750,29650,15
|
|
20240105,130900,1013250300,29700,29700,29750,29700,57
|
|
20240105,130800,1011556700,29650,29650,29750,29650,143
|
|
20240105,130700,1007314300,29700,29700,29750,29700,32
|
|
20240105,130600,1006363700,29700,29700,29750,29650,174
|
|
20240105,130500,1001202100,29700,29750,29750,29700,24
|
|
20240105,130400,1000488900,29700,29650,29800,29650,131
|
|
20240105,130300,996602500,29750,29650,29750,29650,101
|
|
20240105,130200,993603750,29700,29700,29700,29650,107
|
|
20240105,130100,990429350,29700,29750,29750,29700,25
|
|
20240105,130000,989686550,29750,29700,29800,29650,108
|
|
20240105,125900,986481250,29700,29650,29750,29650,106
|
|
20240105,125800,983336200,29650,29650,29650,29600,77
|
|
20240105,125700,981054150,29750,29750,29800,29650,70
|
|
20240105,125600,978975450,29750,29700,29750,29650,75
|
|
20240105,125500,976748100,29650,29800,29800,29650,77
|
|
20240105,125400,974464600,29650,29750,29800,29650,87
|
|
20240105,125300,971880950,29750,29650,29750,29650,131
|
|
20240105,125200,967993700,29650,29750,29800,29650,50
|
|
20240105,125100,966508600,29700,29750,29750,29650,104
|
|
20240105,125000,963422500,29650,29700,29750,29650,100
|
|
20240105,124900,960455400,29700,29700,29750,29650,253
|
|
20240105,124800,952952750,29700,29700,29700,29650,51
|
|
20240105,124700,951439050,29700,29750,29750,29650,101
|
|
20240105,124600,948442150,29750,29600,29750,29600,190
|
|
20240105,124500,942810250,29600,29700,29700,29600,118
|
|
20240105,124400,939311500,29650,29650,29700,29650,140
|
|
20240105,124300,935159150,29650,29650,29650,29600,82
|
|
20240105,124200,932730200,29600,29700,29700,29600,88
|
|
20240105,124100,930123550,29700,29650,29700,29600,56
|
|
20240105,124000,928462500,29650,29700,29750,29650,121
|
|
20240105,123900,924873350,29700,29700,29750,29650,100
|
|
20240105,123800,921904600,29700,29750,29750,29650,52
|
|
20240105,123700,920359500,29750,29700,29750,29650,70
|
|
20240105,123600,918280000,29650,29700,29700,29650,153
|
|
20240105,123500,913741350,29700,29700,29750,29700,36
|
|
20240105,123400,912671700,29700,29750,29750,29600,35
|
|
20240105,123300,911632650,29700,29650,29700,29600,209
|
|
20240105,123200,905442600,29650,29650,29650,29600,63
|
|
20240105,123100,903576400,29650,29600,29700,29600,131
|
|
20240105,123000,899696700,29600,29700,29700,29600,1561
|
|
20240105,122900,853481500,29650,29750,29850,29650,1333
|
|
20240105,122800,813927050,29750,29800,29800,29750,29
|
|
20240105,122700,813064200,29750,29750,29750,29700,85
|
|
20240105,122600,810538950,29700,29750,29800,29700,135
|
|
20240105,122500,806525200,29750,29750,29750,29700,52
|
|
20240105,122400,804979000,29750,29750,29850,29700,91
|
|
20240105,122300,802269800,29750,29700,29800,29700,131
|
|
20240105,122200,798375450,29750,29800,29800,29750,79
|
|
20240105,122100,796024750,29800,29750,29800,29700,32
|
|
20240105,122000,795072300,29750,29700,29750,29700,124
|
|
20240105,121900,791387300,29700,29700,29800,29650,104
|
|
20240105,121800,788297050,29750,29800,29800,29700,86
|
|
20240105,121700,785741500,29850,29800,29850,29700,75
|
|
20240105,121600,783510700,29700,29750,29750,29700,143
|
|
20240105,121500,779262000,29800,29700,29800,29650,73
|
|
20240105,121400,777095050,29750,29800,29800,29650,112
|
|
20240105,121300,773766500,29750,29800,29800,29700,64
|
|
20240105,121200,771862850,29700,29750,29850,29700,142
|
|
20240105,121100,767640350,29850,29800,29850,29750,51
|
|
20240105,121000,766119800,29750,29800,29800,29700,92
|
|
20240105,120900,763383950,29700,29850,29850,29700,105
|
|
20240105,120800,760263000,29850,29850,29850,29700,123
|
|
20240105,120700,756607400,29800,29700,29800,29700,138
|
|
20240105,120600,752505900,29800,29800,29800,29750,36
|
|
20240105,120500,751434050,29850,29800,29850,29700,166
|
|
20240105,120400,746494800,29750,29750,29800,29750,61
|
|
20240105,120300,744678050,29800,29750,29800,29700,647
|
|
20240105,120200,725460500,29750,29750,29800,29700,62
|
|
20240105,120100,723615600,29700,29850,29850,29700,191
|
|
20240105,120000,717932600,29800,29800,29800,29750,69
|
|
20240105,115900,715879100,29750,29800,29800,29750,68
|
|
20240105,115800,713854600,29850,29800,29900,29800,70
|
|
20240105,115700,711764100,29800,29750,29800,29750,409
|
|
20240105,115600,699595200,29800,29850,29850,29750,116
|
|
20240105,115500,696140950,29900,29800,29900,29750,74
|
|
20240105,115400,693934200,29800,29850,29900,29750,88
|
|
20240105,115300,691313850,29850,29850,29850,29800,70
|
|
20240105,115200,689227050,29850,29800,29900,29750,171
|
|
20240105,115100,684130100,29850,29800,29850,29800,65
|
|
20240105,115000,682191850,29800,29800,29850,29800,225
|
|
20240105,114900,675486450,29850,29850,29850,29800,51
|
|
20240105,114800,673964750,29850,29750,29900,29750,105
|
|
20240105,114700,670838200,29800,29900,29900,29750,93
|
|
20240105,114600,668068550,29800,29800,29900,29800,55
|
|
20240105,114500,666428250,29800,29850,29850,29750,128
|
|
20240105,114400,662612950,29850,29900,29900,29850,26
|
|
20240105,114300,661836400,29800,29850,29950,29800,177
|
|
20240105,114200,656557550,29800,29950,29950,29800,71
|
|
20240105,114100,654438500,29950,29900,29950,29800,111
|
|
20240105,114000,651125550,29900,29850,30000,29800,194
|
|
20240105,113900,645326500,29850,29850,29850,29850,39
|
|
20240105,113800,644162350,29850,29800,29850,29800,99
|
|
20240105,113700,641210150,29850,29850,29850,29800,162
|
|
20240105,113600,636380800,29850,29850,29850,29850,37
|
|
20240105,113500,635276350,29800,29850,29850,29800,109
|
|
20240105,113400,632026600,29800,29850,29850,29800,155
|
|
20240105,113300,627406050,29850,29800,29850,29800,117
|
|
20240105,113200,623915950,29850,29850,29850,29800,170
|
|
20240105,113100,618848000,29850,29850,29850,29800,109
|
|
20240105,113000,615599150,29850,29850,29850,29800,93
|
|
20240105,112900,612824750,29800,29850,29850,29800,58
|
|
20240105,112800,611095050,29850,29850,29850,29800,260
|
|
20240105,112700,603346250,29850,29850,29850,29800,103
|
|
20240105,112600,600273600,29800,29900,29900,29800,237
|
|
20240105,112500,593199650,29900,29900,29900,29850,209
|
|
20240105,112400,586952400,29900,29850,29900,29850,160
|
|
20240105,112300,582173200,29900,29900,29900,29850,8
|
|
20240105,112200,581934200,29900,29900,29900,29850,63
|
|
20240105,112100,580052150,29900,29850,29900,29850,139
|
|
20240105,112000,575900850,29850,29900,29900,29850,31
|
|
20240105,111900,574974100,29900,29900,30000,29900,166
|
|
20240105,111800,570009400,30000,29950,30000,29900,52
|
|
20240105,111700,568451550,30050,29900,30050,29900,72
|
|
20240105,111600,566296200,29950,29900,30000,29900,32
|
|
20240105,111500,565337350,29950,29900,30000,29900,59
|
|
20240105,111400,563570200,29900,30000,30000,29850,73
|
|
20240105,111300,561389100,30000,30000,30050,29900,219
|
|
20240105,111200,554838150,30050,30000,30050,29900,103
|
|
20240105,111100,551750750,29950,30000,30000,29950,41
|
|
20240105,111000,550522600,30000,30000,30000,29900,70
|
|
20240105,110900,548426950,30000,29950,30000,29900,63
|
|
20240105,110800,546540100,29950,29900,29950,29900,230
|
|
20240105,110700,539662250,29900,29950,30000,29900,63
|
|
20240105,110600,537774700,30000,30000,30050,29950,70
|
|
20240105,110500,535674150,29950,30000,30000,29950,83
|
|
20240105,110400,533187650,30000,30000,30050,30000,32
|
|
20240105,110300,532226900,29950,30050,30050,29950,56
|
|
20240105,110200,530547400,30050,30000,30050,29950,32
|
|
20240105,110100,529587750,30050,30000,30050,30000,77
|
|
20240105,110000,527277200,29950,30050,30050,29950,101
|
|
20240105,105900,524247700,30050,29950,30050,29950,80
|
|
20240105,105800,521848350,29950,30050,30050,29950,57
|
|
20240105,105700,520140450,30000,30000,30050,30000,77
|
|
20240105,105600,517828400,30000,30000,30000,29950,39
|
|
20240105,105500,516659200,30000,30000,30050,29950,61
|
|
20240105,105400,514828950,30000,30000,30050,30000,52
|
|
20240105,105300,513267450,30000,30000,30000,29950,97
|
|
20240105,105200,510360600,30000,30000,30000,29950,33
|
|
20240105,105100,509371200,30000,30050,30050,29900,70
|
|
20240105,105000,507274050,30050,30000,30050,29950,110
|
|
20240105,104900,503976150,29950,29950,29950,29950,130
|
|
20240105,104800,500082650,30100,30050,30100,30000,132
|
|
20240105,104700,496117750,30050,30050,30050,30000,54
|
|
20240105,104600,494496650,29950,29950,30000,29950,122
|
|
20240105,104500,490839700,30000,30050,30050,30000,33
|
|
20240105,104400,489849000,30050,30050,30050,29950,108
|
|
20240105,104300,486608700,30050,30050,30050,30000,26
|
|
20240105,104200,485828200,30050,30050,30050,29950,71
|
|
20240105,104100,483698200,30100,30050,30100,30050,47
|
|
20240105,104000,482285200,30100,30050,30100,30050,40
|
|
20240105,103900,481082150,30050,30100,30100,30050,115
|
|
20240105,103800,477625700,30000,30100,30100,30000,113
|
|
20240105,103700,474230700,30100,30100,30100,30000,91
|
|
20240105,103600,471497400,30050,30000,30050,30000,227
|
|
20240105,103500,464681400,30000,30000,30000,29950,121
|
|
20240105,103400,461055100,30050,30050,30050,30000,36
|
|
20240105,103300,459974300,30050,30000,30050,30000,41
|
|
20240105,103200,458743800,29950,30000,30050,29950,82
|
|
20240105,103100,456283900,30050,30050,30050,30050,37
|
|
20240105,103000,455172050,30050,30100,30100,29950,73
|
|
20240105,102900,452982600,30100,29950,30100,29950,166
|
|
20240105,102800,448002450,30000,30100,30100,29950,64
|
|
20240105,102700,446083700,30050,30000,30100,30000,124
|
|
20240105,102600,442362700,30000,30000,30100,30000,82
|
|
20240105,102500,439899450,29950,30100,30100,29950,83
|
|
20240105,102400,437410650,30100,30100,30100,30050,35
|
|
20240105,102300,436357950,30100,30100,30150,30100,48
|
|
20240105,102200,434912300,30100,30100,30100,30050,139
|
|
20240105,102100,430731100,30100,30100,30100,30050,78
|
|
20240105,102000,428386300,30100,30050,30100,30050,50
|
|
20240105,101900,426881700,30050,30050,30100,30050,58
|
|
20240105,101800,425138650,30050,30100,30100,30000,118
|
|
20240105,101700,421592600,30100,30000,30100,30000,221
|
|
20240105,101600,414952900,29950,29950,30000,29950,95
|
|
20240105,101500,412107550,29950,30000,30000,29950,38
|
|
20240105,101400,410968650,30000,29950,30000,29900,82
|
|
20240105,101300,408512450,30000,29950,30000,29950,166
|
|
20240105,101200,403538600,29950,30000,30000,29850,74
|
|
20240105,101100,401326550,29950,29950,30000,29800,111
|
|
20240105,101000,398008300,29950,29900,29950,29800,116
|
|
20240105,100900,394545250,29900,29950,30000,29900,88
|
|
20240105,100800,391912450,29950,29950,29950,29900,84
|
|
20240105,100700,389397700,29950,29900,29950,29900,72
|
|
20240105,100600,387243450,29950,29950,30000,29950,64
|
|
20240105,100500,385325700,29950,29950,29950,29900,42
|
|
20240105,100400,384068600,29900,29950,29950,29900,51
|
|
20240105,100300,382543300,29950,29850,29950,29850,57
|
|
20240105,100200,380839650,29850,29850,29900,29800,162
|
|
20240105,100100,376006000,29850,29800,29850,29800,134
|
|
20240105,100000,372009100,29800,29850,29850,29700,83
|
|
20240105,095900,369538450,29850,29800,29850,29800,87
|
|
20240105,095800,366944450,29800,29800,29850,29800,61
|
|
20240105,095700,365126400,29650,29750,29800,29650,461
|
|
20240105,095600,351448850,29800,29850,29850,29800,5
|
|
20240105,095500,351299800,29850,29700,29850,29700,328
|
|
20240105,095400,341549950,29750,29750,29750,29750,292
|
|
20240105,095300,332862950,29750,29750,29750,29750,43
|
|
20240105,095200,331583700,29750,29800,29800,29750,277
|
|
20240105,095100,323331550,29850,29850,29850,29850,39
|
|
20240105,095000,322167400,29800,29800,29800,29800,46
|
|
20240105,094900,320796600,29850,29800,29850,29800,23
|
|
20240105,094800,320110100,29800,29850,29850,29800,312
|
|
20240105,094700,310810400,29850,29850,29850,29850,704
|
|
20240105,094600,289796000,29850,29850,29850,29850,43
|
|
20240105,094500,288512450,29950,29950,29950,29950,48
|
|
20240105,094400,287074850,29950,29850,29950,29850,184
|
|
20240105,094300,281570550,29850,29900,29900,29850,100
|
|
20240105,094200,278582750,29950,29950,29950,29950,9
|
|
20240105,094100,278313200,29800,29950,29950,29800,85
|
|
20240105,094000,275777350,29850,29950,29950,29800,1673
|
|
20240105,093900,225852550,29900,30000,30000,29900,244
|
|
20240105,093800,218536750,29850,29850,29850,29850,0
|
|
20240105,093700,218536750,29850,29850,29850,29850,0
|
|
20240105,093600,218536750,29850,29900,29950,29850,179
|
|
20240105,093500,213183450,29950,29950,29950,29850,2297
|
|
20240105,093400,144573600,29950,30000,30000,29950,1043
|
|
20240105,093300,113333500,30000,30050,30050,30000,53
|
|
20240105,093200,111742700,30000,30000,30000,30000,209
|
|
20240105,093100,105472700,30050,30050,30050,30050,13
|
|
20240105,093000,105082050,30050,30050,30050,30050,9
|
|
20240105,092900,104811600,30050,30050,30050,29950,48
|
|
20240105,092800,103373400,30100,30100,30100,30100,6
|
|
20240105,092700,103192800,30100,30100,30100,29950,147
|
|
20240105,092600,98774550,30100,30100,30100,30100,0
|
|
20240105,092500,98774550,30100,29950,30100,29950,51
|
|
20240105,092400,97245900,30000,30000,30000,30000,0
|
|
20240105,092300,97245900,30000,30000,30000,30000,1
|
|
20240105,092200,97215900,30000,30000,30000,30000,41
|
|
20240105,092100,95985900,29950,29950,29950,29950,0
|
|
20240105,092000,95985900,29950,30000,30000,29950,83
|
|
20240105,091900,93498050,30000,30100,30100,30000,574
|
|
20240105,091800,76264250,30150,30150,30150,30150,67
|
|
20240105,091700,74244200,30200,30200,30200,30200,14
|
|
20240105,091600,73821400,30200,30150,30200,30150,149
|
|
20240105,091500,69326650,30150,30050,30150,30050,581
|
|
20240105,091400,51865000,30050,30050,30050,30050,0
|
|
20240105,091300,51865000,30050,30050,30050,30050,0
|
|
20240105,091200,51865000,30050,30000,30050,30000,78
|
|
20240105,091100,49524450,29950,30000,30000,29950,21
|
|
20240105,091000,48894500,30000,30000,30000,30000,20
|
|
20240105,090900,48294500,30000,30000,30000,30000,1
|
|
20240105,090800,48264500,30000,30000,30000,30000,401
|
|
20240105,090700,36234500,30100,30050,30100,30050,357
|
|
20240105,090600,25491550,30100,30000,30100,30000,20
|
|
20240105,090500,24889650,30000,30050,30050,30000,271
|
|
20240105,090400,16746150,30100,30050,30100,30050,2
|
|
20240105,090300,16686000,30100,30100,30100,30100,6
|
|
20240105,090200,16505400,30100,30100,30100,30100,3
|
|
20240105,090100,16415100,29900,29900,29900,29900,0
|
|
20240105,090000,16415100,29900,29900,29900,29900,549
|