680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201700,1193043800,29650,29650,29650,29650,1194
|
|
20240108,201600,1193043800,29650,29650,29650,29650,0
|
|
20240108,201500,1193043800,29650,29650,29650,29650,0
|
|
20240108,201400,1193043800,29650,29650,29650,29650,0
|
|
20240108,201300,1193043800,29650,29650,29650,29650,0
|
|
20240108,201200,1193043800,29650,29650,29650,29650,0
|
|
20240108,201100,1193043800,29650,29650,29650,29650,0
|
|
20240108,201000,1193043800,29650,29650,29650,29650,0
|
|
20240108,200900,1193043800,29650,29650,29650,29650,0
|
|
20240108,200800,1193043800,29650,29650,29650,29650,0
|
|
20240108,200700,1193043800,29650,29650,29650,29650,0
|
|
20240108,200600,1193043800,29650,29650,29650,29650,0
|
|
20240108,200500,1193043800,29650,29650,29650,29650,0
|
|
20240108,200400,1193043800,29650,29650,29650,29650,0
|
|
20240108,200300,1193043800,29650,29650,29650,29650,0
|
|
20240108,200200,1193043800,29650,29650,29650,29650,0
|
|
20240108,200100,1193043800,29650,29650,29650,29650,0
|
|
20240108,200000,1193043800,29650,29650,29650,29650,0
|
|
20240108,195900,1193043800,29650,29650,29650,29650,0
|
|
20240108,195800,1193043800,29650,29650,29650,29650,0
|
|
20240108,195700,1193043800,29650,29650,29650,29650,0
|
|
20240108,195600,1193043800,29650,29650,29650,29650,0
|
|
20240108,195500,1193043800,29650,29650,29650,29650,0
|
|
20240108,195400,1193043800,29650,29650,29650,29650,0
|
|
20240108,195300,1193043800,29650,29650,29650,29650,0
|
|
20240108,195200,1193043800,29650,29650,29650,29650,0
|
|
20240108,195100,1193043800,29650,29650,29650,29650,0
|
|
20240108,195000,1193043800,29650,29650,29650,29650,0
|
|
20240108,194900,1193043800,29650,29650,29650,29650,0
|
|
20240108,194800,1193043800,29650,29650,29650,29650,0
|
|
20240108,194700,1193043800,29650,29650,29650,29650,1194
|
|
20240108,194600,1193043800,29650,29650,29650,29650,0
|
|
20240108,194500,1193043800,29650,29650,29650,29650,0
|
|
20240108,194400,1193043800,29650,29650,29650,29650,0
|
|
20240108,194300,1193043800,29650,29650,29650,29650,0
|
|
20240108,194200,1193043800,29650,29650,29650,29650,0
|
|
20240108,194100,1193043800,29650,29650,29650,29650,0
|
|
20240108,194000,1193043800,29650,29650,29650,29650,0
|
|
20240108,193900,1193043800,29650,29650,29650,29650,0
|
|
20240108,193800,1193043800,29650,29650,29650,29650,0
|
|
20240108,193700,1193043800,29650,29650,29650,29650,0
|
|
20240108,193600,1193043800,29650,29650,29650,29650,0
|
|
20240108,193500,1193043800,29650,29650,29650,29650,0
|
|
20240108,193400,1193043800,29650,29650,29650,29650,0
|
|
20240108,193300,1193043800,29650,29650,29650,29650,0
|
|
20240108,193200,1193043800,29650,29650,29650,29650,0
|
|
20240108,193100,1193043800,29650,29650,29650,29650,0
|
|
20240108,193000,1193043800,29650,29650,29650,29650,0
|
|
20240108,192900,1193043800,29650,29650,29650,29650,0
|
|
20240108,192800,1193043800,29650,29650,29650,29650,0
|
|
20240108,192700,1193043800,29650,29650,29650,29650,0
|
|
20240108,192600,1193043800,29650,29650,29650,29650,0
|
|
20240108,192500,1193043800,29650,29650,29650,29650,0
|
|
20240108,192400,1193043800,29650,29650,29650,29650,0
|
|
20240108,192300,1193043800,29650,29650,29650,29650,0
|
|
20240108,192200,1193043800,29650,29650,29650,29650,0
|
|
20240108,192100,1193043800,29650,29650,29650,29650,0
|
|
20240108,192000,1193043800,29650,29650,29650,29650,0
|
|
20240108,191900,1193043800,29650,29650,29650,29650,0
|
|
20240108,191800,1193043800,29650,29650,29650,29650,0
|
|
20240108,191700,1193043800,29650,29650,29650,29650,1194
|
|
20240108,191600,1193043800,29650,29650,29650,29650,0
|
|
20240108,191500,1193043800,29650,29650,29650,29650,0
|
|
20240108,191400,1193043800,29650,29650,29650,29650,0
|
|
20240108,191300,1193043800,29650,29650,29650,29650,0
|
|
20240108,191200,1193043800,29650,29650,29650,29650,0
|
|
20240108,191100,1193043800,29650,29650,29650,29650,0
|
|
20240108,191000,1193043800,29650,29650,29650,29650,0
|
|
20240108,190900,1193043800,29650,29650,29650,29650,0
|
|
20240108,190800,1193043800,29650,29650,29650,29650,0
|
|
20240108,190700,1193043800,29650,29650,29650,29650,0
|
|
20240108,190600,1193043800,29650,29650,29650,29650,0
|
|
20240108,190500,1193043800,29650,29650,29650,29650,0
|
|
20240108,190400,1193043800,29650,29650,29650,29650,0
|
|
20240108,190300,1193043800,29650,29650,29650,29650,0
|
|
20240108,190200,1193043800,29650,29650,29650,29650,0
|
|
20240108,190100,1193043800,29650,29650,29650,29650,0
|
|
20240108,190000,1193043800,29650,29650,29650,29650,0
|
|
20240108,185900,1193043800,29650,29650,29650,29650,0
|
|
20240108,185800,1193043800,29650,29650,29650,29650,0
|
|
20240108,185700,1193043800,29650,29650,29650,29650,0
|
|
20240108,185600,1193043800,29650,29650,29650,29650,0
|
|
20240108,185500,1193043800,29650,29650,29650,29650,0
|
|
20240108,185400,1193043800,29650,29650,29650,29650,0
|
|
20240108,185300,1193043800,29650,29650,29650,29650,0
|
|
20240108,185200,1193043800,29650,29650,29650,29650,0
|
|
20240108,185100,1193043800,29650,29650,29650,29650,0
|
|
20240108,185000,1193043800,29650,29650,29650,29650,0
|
|
20240108,184900,1193043800,29650,29650,29650,29650,0
|
|
20240108,184800,1193043800,29650,29650,29650,29650,0
|
|
20240108,184700,1193043800,29650,29650,29650,29650,1194
|
|
20240108,184600,1193043800,29650,29650,29650,29650,0
|
|
20240108,184500,1193043800,29650,29650,29650,29650,0
|
|
20240108,184400,1193043800,29650,29650,29650,29650,0
|
|
20240108,184300,1193043800,29650,29650,29650,29650,0
|
|
20240108,184200,1193043800,29650,29650,29650,29650,0
|
|
20240108,184100,1193043800,29650,29650,29650,29650,0
|
|
20240108,184000,1193043800,29650,29650,29650,29650,0
|
|
20240108,183900,1193043800,29650,29650,29650,29650,0
|
|
20240108,183800,1193043800,29650,29650,29650,29650,0
|
|
20240108,183700,1193043800,29650,29650,29650,29650,0
|
|
20240108,183600,1193043800,29650,29650,29650,29650,0
|
|
20240108,183500,1193043800,29650,29650,29650,29650,0
|
|
20240108,183400,1193043800,29650,29650,29650,29650,0
|
|
20240108,183300,1193043800,29650,29650,29650,29650,0
|
|
20240108,183200,1193043800,29650,29650,29650,29650,0
|
|
20240108,183100,1193043800,29650,29650,29650,29650,0
|
|
20240108,183000,1193043800,29650,29650,29650,29650,0
|
|
20240108,182900,1193043800,29650,29650,29650,29650,0
|
|
20240108,182800,1193043800,29650,29650,29650,29650,0
|
|
20240108,182700,1193043800,29650,29650,29650,29650,0
|
|
20240108,182600,1193043800,29650,29650,29650,29650,0
|
|
20240108,182500,1193043800,29650,29650,29650,29650,0
|
|
20240108,182400,1193043800,29650,29650,29650,29650,0
|
|
20240108,182300,1193043800,29650,29650,29650,29650,0
|
|
20240108,182200,1193043800,29650,29650,29650,29650,0
|
|
20240108,182100,1193043800,29650,29650,29650,29650,0
|
|
20240108,182000,1193043800,29650,29650,29650,29650,0
|
|
20240108,181900,1193043800,29650,29650,29650,29650,0
|
|
20240108,181800,1193043800,29650,29650,29650,29650,0
|
|
20240108,181700,1193043800,29650,29650,29650,29650,1194
|
|
20240108,181600,1193043800,29650,29650,29650,29650,0
|
|
20240108,181500,1193043800,29650,29650,29650,29650,0
|
|
20240108,181400,1193043800,29650,29650,29650,29650,0
|
|
20240108,181300,1193043800,29650,29650,29650,29650,0
|
|
20240108,181200,1193043800,29650,29650,29650,29650,0
|
|
20240108,181100,1193043800,29650,29650,29650,29650,0
|
|
20240108,181000,1193043800,29650,29650,29650,29650,0
|
|
20240108,180900,1193043800,29650,29650,29650,29650,0
|
|
20240108,180800,1193043800,29650,29650,29650,29650,0
|
|
20240108,180700,1193043800,29650,29650,29650,29650,0
|
|
20240108,180600,1193043800,29650,29650,29650,29650,0
|
|
20240108,180500,1193043800,29650,29650,29650,29650,0
|
|
20240108,180400,1193043800,29650,29650,29650,29650,0
|
|
20240108,180300,1193043800,29650,29650,29650,29650,0
|
|
20240108,180200,1193043800,29650,29650,29650,29650,0
|
|
20240108,180100,1193043800,29650,29650,29650,29650,0
|
|
20240108,180000,1193043800,29650,29650,29650,29650,0
|
|
20240108,175900,1193043800,29650,29650,29650,29650,0
|
|
20240108,175800,1193043800,29650,29650,29650,29650,0
|
|
20240108,175700,1193043800,29650,29650,29650,29650,0
|
|
20240108,175600,1193043800,29650,29650,29650,29650,0
|
|
20240108,175500,1193043800,29650,29650,29650,29650,0
|
|
20240108,175400,1193043800,29650,29650,29650,29650,0
|
|
20240108,175300,1193043800,29650,29650,29650,29650,0
|
|
20240108,175200,1193043800,29650,29650,29650,29650,0
|
|
20240108,175100,1193043800,29650,29650,29650,29650,0
|
|
20240108,175000,1193043800,29650,29650,29650,29650,0
|
|
20240108,174900,1193043800,29650,29650,29650,29650,0
|
|
20240108,174800,1193043800,29650,29650,29650,29650,0
|
|
20240108,174700,1193043800,29650,29650,29650,29650,1194
|
|
20240108,174600,1193043800,29650,29650,29650,29650,0
|
|
20240108,174500,1193043800,29650,29650,29650,29650,0
|
|
20240108,174400,1193043800,29650,29650,29650,29650,0
|
|
20240108,174300,1193043800,29650,29650,29650,29650,0
|
|
20240108,174200,1193043800,29650,29650,29650,29650,0
|
|
20240108,174100,1193043800,29650,29650,29650,29650,0
|
|
20240108,174000,1193043800,29650,29650,29650,29650,0
|
|
20240108,173900,1193043800,29650,29650,29650,29650,0
|
|
20240108,173800,1193043800,29650,29650,29650,29650,0
|
|
20240108,173700,1193043800,29650,29650,29650,29650,0
|
|
20240108,173600,1193043800,29650,29650,29650,29650,0
|
|
20240108,173500,1193043800,29650,29650,29650,29650,0
|
|
20240108,173400,1193043800,29650,29650,29650,29650,0
|
|
20240108,173300,1193043800,29650,29650,29650,29650,0
|
|
20240108,173200,1193043800,29650,29650,29650,29650,0
|
|
20240108,173100,1193043800,29650,29650,29650,29650,0
|
|
20240108,173000,1193043800,29650,29650,29650,29650,0
|
|
20240108,172900,1193043800,29650,29650,29650,29650,0
|
|
20240108,172800,1193043800,29650,29650,29650,29650,0
|
|
20240108,172700,1193043800,29650,29650,29650,29650,0
|
|
20240108,172600,1193043800,29650,29650,29650,29650,0
|
|
20240108,172500,1193043800,29650,29650,29650,29650,0
|
|
20240108,172400,1193043800,29650,29650,29650,29650,0
|
|
20240108,172300,1193043800,29650,29650,29650,29650,0
|
|
20240108,172200,1193043800,29650,29650,29650,29650,0
|
|
20240108,172100,1193043800,29650,29650,29650,29650,0
|
|
20240108,172000,1193043800,29650,29650,29650,29650,0
|
|
20240108,171900,1193043800,29650,29650,29650,29650,0
|
|
20240108,171800,1193043800,29650,29650,29650,29650,0
|
|
20240108,171700,1193043800,29650,29650,29650,29650,1194
|
|
20240108,171600,1193043800,29650,29650,29650,29650,0
|
|
20240108,171500,1193043800,29650,29650,29650,29650,0
|
|
20240108,171400,1193043800,29650,29650,29650,29650,0
|
|
20240108,171300,1193043800,29650,29650,29650,29650,0
|
|
20240108,171200,1193043800,29650,29650,29650,29650,0
|
|
20240108,171100,1193043800,29650,29650,29650,29650,0
|
|
20240108,171000,1193043800,29650,29650,29650,29650,0
|
|
20240108,170900,1193043800,29650,29650,29650,29650,0
|
|
20240108,170800,1193043800,29650,29650,29650,29650,0
|
|
20240108,170700,1193043800,29650,29650,29650,29650,0
|
|
20240108,170600,1193043800,29650,29650,29650,29650,0
|
|
20240108,170500,1193043800,29650,29650,29650,29650,0
|
|
20240108,170400,1193043800,29650,29650,29650,29650,0
|
|
20240108,170300,1193043800,29650,29650,29650,29650,0
|
|
20240108,170200,1193043800,29650,29650,29650,29650,0
|
|
20240108,170100,1193043800,29650,29650,29650,29650,0
|
|
20240108,170000,1193043800,29650,29650,29650,29650,0
|
|
20240108,165900,1193043800,29650,29650,29650,29650,0
|
|
20240108,165800,1193043800,29650,29650,29650,29650,0
|
|
20240108,165700,1193043800,29650,29650,29650,29650,0
|
|
20240108,165600,1193043800,29650,29650,29650,29650,0
|
|
20240108,165500,1193043800,29650,29650,29650,29650,0
|
|
20240108,165400,1193043800,29650,29650,29650,29650,0
|
|
20240108,165300,1193043800,29650,29650,29650,29650,0
|
|
20240108,165200,1193043800,29650,29650,29650,29650,0
|
|
20240108,165100,1193043800,29650,29650,29650,29650,0
|
|
20240108,165000,1193043800,29650,29650,29650,29650,0
|
|
20240108,164900,1193043800,29650,29650,29650,29650,0
|
|
20240108,164800,1193043800,29650,29650,29650,29650,0
|
|
20240108,164700,1193043800,29650,29650,29650,29650,1194
|
|
20240108,164600,1193043800,29650,29650,29650,29650,0
|
|
20240108,164500,1193043800,29650,29650,29650,29650,0
|
|
20240108,164400,1193043800,29650,29650,29650,29650,0
|
|
20240108,164300,1193043800,29650,29650,29650,29650,0
|
|
20240108,164200,1193043800,29650,29650,29650,29650,0
|
|
20240108,164100,1193043800,29650,29650,29650,29650,0
|
|
20240108,164000,1193043800,29650,29650,29650,29650,0
|
|
20240108,163900,1193043800,29650,29650,29650,29650,0
|
|
20240108,163800,1193043800,29650,29650,29650,29650,0
|
|
20240108,163700,1193043800,29650,29650,29650,29650,0
|
|
20240108,163600,1193043800,29650,29650,29650,29650,0
|
|
20240108,163500,1193043800,29650,29650,29650,29650,0
|
|
20240108,163400,1193043800,29650,29650,29650,29650,0
|
|
20240108,163300,1193043800,29650,29650,29650,29650,0
|
|
20240108,163200,1193043800,29650,29650,29650,29650,0
|
|
20240108,163100,1193043800,29650,29650,29650,29650,0
|
|
20240108,163000,1193043800,29650,29650,29650,29650,0
|
|
20240108,162900,1193043800,29650,29650,29650,29650,0
|
|
20240108,162800,1193043800,29650,29650,29650,29650,0
|
|
20240108,162700,1193043800,29650,29650,29650,29650,0
|
|
20240108,162600,1193043800,29650,29650,29650,29650,0
|
|
20240108,162500,1193043800,29650,29650,29650,29650,0
|
|
20240108,162400,1193043800,29650,29650,29650,29650,0
|
|
20240108,162300,1193043800,29650,29650,29650,29650,0
|
|
20240108,162200,1193043800,29650,29650,29650,29650,0
|
|
20240108,162100,1193043800,29650,29650,29650,29650,0
|
|
20240108,162000,1193043800,29650,29650,29650,29650,0
|
|
20240108,161900,1193043800,29650,29650,29650,29650,0
|
|
20240108,161800,1193043800,29650,29650,29650,29650,0
|
|
20240108,161700,1193043800,29650,29650,29650,29650,1194
|
|
20240108,161600,1193043800,29650,29650,29650,29650,0
|
|
20240108,161500,1193043800,29650,29650,29650,29650,0
|
|
20240108,161400,1193043800,29650,29650,29650,29650,0
|
|
20240108,161300,1193043800,29650,29650,29650,29650,0
|
|
20240108,161200,1193043800,29650,29650,29650,29650,0
|
|
20240108,161100,1193043800,29650,29650,29650,29650,0
|
|
20240108,161000,1193043800,29650,29650,29650,29650,0
|
|
20240108,160900,1193043800,29650,29650,29650,29650,0
|
|
20240108,160800,1193043800,29650,29650,29650,29650,0
|
|
20240108,160700,1193043800,29650,29650,29650,29650,0
|
|
20240108,160600,1193043800,29650,29650,29650,29650,0
|
|
20240108,160500,1193043800,29650,29650,29650,29650,0
|
|
20240108,160400,1193043800,29650,29650,29650,29650,0
|
|
20240108,160300,1193043800,29650,29650,29650,29650,0
|
|
20240108,160200,1193043800,29650,29650,29650,29650,0
|
|
20240108,160100,1193043800,29650,29650,29650,29650,0
|
|
20240108,160000,1193043800,29650,29650,29650,29650,0
|
|
20240108,155900,1193043800,29650,29650,29650,29650,0
|
|
20240108,155800,1193043800,29650,29650,29650,29650,0
|
|
20240108,155700,1193043800,29650,29650,29650,29650,0
|
|
20240108,155600,1193043800,29650,29650,29650,29650,0
|
|
20240108,155500,1193043800,29650,29650,29650,29650,0
|
|
20240108,155400,1193043800,29650,29650,29650,29650,0
|
|
20240108,155300,1193043800,29650,29650,29650,29650,0
|
|
20240108,155200,1193043800,29650,29650,29650,29650,0
|
|
20240108,155100,1193043800,29650,29650,29650,29650,0
|
|
20240108,155000,1193043800,29650,29650,29650,29650,0
|
|
20240108,154900,1193043800,29650,29650,29650,29650,0
|
|
20240108,154800,1193043800,29650,29650,29650,29650,0
|
|
20240108,154700,1193043800,29650,29650,29650,29650,1194
|
|
20240108,154600,1193043800,29650,29650,29650,29650,0
|
|
20240108,154500,1193043800,29650,29650,29650,29650,0
|
|
20240108,154400,1193043800,29650,29650,29650,29650,0
|
|
20240108,154300,1193043800,29650,29650,29650,29650,0
|
|
20240108,154200,1193043800,29650,29650,29650,29650,0
|
|
20240108,154100,1193043800,29650,29650,29650,29650,0
|
|
20240108,154000,1193043800,29650,29650,29650,29650,0
|
|
20240108,153900,1193043800,29650,29650,29650,29650,0
|
|
20240108,153800,1193043800,29650,29650,29650,29650,0
|
|
20240108,153700,1193043800,29650,29650,29650,29650,0
|
|
20240108,153600,1193043800,29650,29650,29650,29650,0
|
|
20240108,153500,1193043800,29650,29650,29650,29650,0
|
|
20240108,153400,1193043800,29650,29650,29650,29650,0
|
|
20240108,153300,1193043800,29650,29650,29650,29650,0
|
|
20240108,153200,1193043800,29650,29650,29650,29650,0
|
|
20240108,153100,1193043800,29650,29650,29650,29650,0
|
|
20240108,153000,1193043800,29650,29650,29650,29650,1194
|
|
20240108,152900,1157641700,29650,29650,29650,29650,0
|
|
20240108,152800,1157641700,29650,29650,29650,29650,0
|
|
20240108,152700,1157641700,29650,29650,29650,29650,0
|
|
20240108,152600,1157641700,29650,29650,29650,29650,0
|
|
20240108,152500,1157641700,29650,29650,29650,29650,0
|
|
20240108,152400,1157641700,29650,29650,29650,29650,0
|
|
20240108,152300,1157641700,29650,29650,29650,29650,0
|
|
20240108,152200,1157641700,29650,29650,29650,29650,0
|
|
20240108,152100,1157641700,29650,29650,29650,29650,0
|
|
20240108,152000,1157641700,29650,29650,29650,29650,0
|
|
20240108,151900,1157641700,29650,29550,29650,29550,81
|
|
20240108,151800,1155246800,29550,29550,29600,29550,10
|
|
20240108,151700,1154951250,29550,29550,29600,29550,80
|
|
20240108,151600,1152586950,29550,29550,29550,29550,5
|
|
20240108,151500,1152439200,29550,29600,29600,29550,6
|
|
20240108,151400,1152261850,29600,29600,29600,29600,1
|
|
20240108,151300,1152232250,29600,29600,29600,29600,39
|
|
20240108,151200,1151077850,29550,29550,29550,29550,4
|
|
20240108,151100,1150959650,29700,29700,29700,29700,17
|
|
20240108,151000,1150454750,29700,29500,29700,29500,586
|
|
20240108,150900,1133076500,29550,29550,29550,29550,24
|
|
20240108,150800,1132367300,29500,29500,29500,29500,6
|
|
20240108,150700,1132190300,29500,29500,29500,29500,151
|
|
20240108,150600,1127735800,29500,29500,29500,29500,1
|
|
20240108,150500,1127706300,29550,29550,29550,29550,0
|
|
20240108,150400,1127706300,29550,29500,29550,29500,25
|
|
20240108,150300,1126968400,29500,29500,29500,29500,1
|
|
20240108,150200,1126938900,29500,29500,29500,29500,0
|
|
20240108,150100,1126938900,29500,29500,29600,29500,154
|
|
20240108,150000,1122390900,29500,29550,29600,29500,59
|
|
20240108,145900,1120647650,29550,29550,29600,29550,8
|
|
20240108,145800,1120411150,29450,29500,29500,29450,11
|
|
20240108,145700,1120086900,29450,29450,29450,29450,132
|
|
20240108,145600,1116199500,29450,29500,29500,29450,40
|
|
20240108,145500,1115021250,29450,29450,29450,29450,4
|
|
20240108,145400,1114903450,29500,29450,29500,29450,6
|
|
20240108,145300,1114726500,29450,29500,29500,29450,110
|
|
20240108,145200,1111486400,29450,29450,29450,29450,9
|
|
20240108,145100,1111221350,29500,29450,29500,29450,31
|
|
20240108,145000,1110308000,29450,29500,29550,29450,59
|
|
20240108,144900,1108569950,29450,29450,29500,29450,22
|
|
20240108,144800,1107921450,29500,29500,29500,29450,53
|
|
20240108,144700,1106359800,29450,29450,29450,29450,61
|
|
20240108,144600,1104563350,29500,29500,29500,29450,11
|
|
20240108,144500,1104238900,29500,29450,29500,29450,34
|
|
20240108,144400,1103237500,29500,29450,29550,29450,25
|
|
20240108,144300,1102499900,29550,29500,29550,29450,33
|
|
20240108,144200,1101526400,29450,29500,29500,29450,40
|
|
20240108,144100,1100348350,29500,29450,29500,29450,69
|
|
20240108,144000,1098316200,29500,29450,29500,29450,11
|
|
20240108,143900,1097992200,29400,29400,29450,29400,26
|
|
20240108,143800,1097227750,29400,29400,29450,29400,81
|
|
20240108,143700,1094845400,29400,29400,29450,29400,49
|
|
20240108,143600,1093404600,29400,29450,29450,29400,50
|
|
20240108,143500,1091933700,29450,29400,29450,29400,12
|
|
20240108,143400,1091580550,29450,29400,29450,29400,81
|
|
20240108,143300,1089196700,29450,29400,29500,29400,54
|
|
20240108,143200,1087606650,29400,29500,29500,29400,19
|
|
20240108,143100,1087047200,29450,29500,29500,29450,43
|
|
20240108,143000,1085780800,29450,29450,29450,29400,12
|
|
20240108,142900,1085427650,29400,29450,29500,29400,156
|
|
20240108,142800,1080829450,29500,29450,29500,29450,29
|
|
20240108,142700,1079975350,29500,29450,29500,29450,2
|
|
20240108,142600,1079916400,29400,29400,29450,29400,69
|
|
20240108,142500,1077887550,29400,29500,29500,29400,37
|
|
20240108,142400,1076797750,29450,29500,29500,29450,3
|
|
20240108,142300,1076709300,29450,29450,29500,29450,11
|
|
20240108,142200,1076385300,29450,29450,29450,29450,95
|
|
20240108,142100,1073587550,29450,29450,29500,29450,4
|
|
20240108,142000,1073469650,29400,29450,29450,29400,9
|
|
20240108,141900,1073204800,29450,29450,29500,29450,95
|
|
20240108,141800,1070406950,29450,29450,29500,29450,18
|
|
20240108,141700,1069876350,29450,29450,29450,29450,29
|
|
20240108,141600,1069022300,29450,29500,29500,29450,66
|
|
20240108,141500,1067078200,29500,29500,29500,29450,13
|
|
20240108,141400,1066694950,29450,29450,29450,29450,44
|
|
20240108,141300,1065399150,29450,29500,29500,29450,65
|
|
20240108,141200,1063484500,29500,29500,29500,29450,6
|
|
20240108,141100,1063307700,29500,29450,29500,29450,33
|
|
20240108,141000,1062335500,29450,29500,29500,29450,86
|
|
20240108,140900,1059801650,29450,29450,29450,29450,6
|
|
20240108,140800,1059624950,29500,29400,29500,29400,38
|
|
20240108,140700,1058505850,29450,29400,29500,29400,184
|
|
20240108,140600,1053090100,29450,29400,29450,29400,11
|
|
20240108,140500,1052766400,29400,29450,29450,29400,34
|
|
20240108,140400,1051766550,29400,29400,29400,29400,129
|
|
20240108,140300,1047973950,29450,29400,29450,29400,25
|
|
20240108,140200,1047238150,29400,29450,29450,29400,119
|
|
20240108,140100,1043735300,29550,29500,29550,29500,129
|
|
20240108,140000,1039929750,29500,29500,29650,29450,142
|
|
20240108,135900,1035731100,29450,29500,29500,29450,176
|
|
20240108,135800,1030547750,29500,29450,29500,29450,64
|
|
20240108,135700,1028662650,29450,29500,29500,29450,15
|
|
20240108,135600,1028220400,29500,29500,29500,29500,1
|
|
20240108,135500,1028190900,29550,29400,29550,29400,65
|
|
20240108,135400,1026279350,29450,29450,29500,29450,34
|
|
20240108,135300,1025278000,29500,29450,29500,29450,10
|
|
20240108,135200,1024983050,29500,29450,29500,29450,9
|
|
20240108,135100,1024717900,29400,29400,29400,29400,101
|
|
20240108,135000,1021748500,29400,29450,29450,29400,13
|
|
20240108,134900,1021365700,29450,29400,29450,29400,7
|
|
20240108,134800,1021159750,29450,29400,29450,29400,87
|
|
20240108,134700,1018601650,29400,29450,29450,29400,44
|
|
20240108,134600,1017306050,29400,29450,29450,29400,43
|
|
20240108,134500,1016039950,29400,29400,29450,29400,95
|
|
20240108,134400,1013246750,29400,29400,29450,29400,162
|
|
20240108,134300,1008483850,29400,29400,29450,29400,356
|
|
20240108,134200,998017250,29450,29450,29450,29400,79
|
|
20240108,134100,995693550,29450,29450,29450,29450,3
|
|
20240108,134000,995605200,29400,29450,29450,29400,45
|
|
20240108,133900,994281900,29450,29400,29450,29400,60
|
|
20240108,133800,992517800,29450,29400,29450,29400,387
|
|
20240108,133700,981139800,29400,29400,29400,29400,36
|
|
20240108,133600,980081400,29450,29400,29450,29400,73
|
|
20240108,133500,977934650,29450,29400,29450,29400,30
|
|
20240108,133400,977052400,29450,29450,29450,29400,44
|
|
20240108,133300,975758650,29400,29450,29500,29400,141
|
|
20240108,133200,971606000,29500,29500,29500,29450,15
|
|
20240108,133100,971163800,29450,29500,29500,29450,195
|
|
20240108,133000,965420850,29450,29500,29500,29450,62
|
|
20240108,132900,963594750,29450,29450,29450,29450,1
|
|
20240108,132800,963565300,29500,29450,29500,29450,12
|
|
20240108,132700,963211700,29450,29450,29450,29450,58
|
|
20240108,132600,961503600,29450,29500,29500,29450,33
|
|
20240108,132500,960531550,29450,29500,29500,29450,11
|
|
20240108,132400,960207250,29450,29450,29500,29450,63
|
|
20240108,132300,958351850,29500,29450,29500,29450,45
|
|
20240108,132200,957026250,29500,29450,29500,29450,7
|
|
20240108,132100,956819800,29450,29450,29500,29450,7
|
|
20240108,132000,956613600,29450,29500,29500,29450,69
|
|
20240108,131900,954581200,29450,29500,29500,29450,206
|
|
20240108,131800,948514250,29500,29450,29500,29450,8
|
|
20240108,131700,948278300,29450,29450,29450,29450,98
|
|
20240108,131600,945392200,29500,29500,29500,29450,6
|
|
20240108,131500,945215250,29500,29500,29500,29500,9
|
|
20240108,131400,944949750,29450,29500,29500,29450,373
|
|
20240108,131300,933946300,29500,29550,29550,29500,13
|
|
20240108,131200,933562450,29500,29500,29550,29500,37
|
|
20240108,131100,932470750,29550,29550,29550,29500,64
|
|
20240108,131000,930582600,29550,29550,29550,29500,7
|
|
20240108,130900,930375800,29500,29500,29550,29500,40
|
|
20240108,130800,929195550,29500,29500,29500,29500,62
|
|
20240108,130700,927366550,29500,29550,29550,29500,5
|
|
20240108,130600,927218850,29550,29500,29550,29500,42
|
|
20240108,130500,925979500,29500,29500,29550,29500,14
|
|
20240108,130400,925566250,29550,29550,29550,29550,1
|
|
20240108,130300,925536700,29600,29500,29600,29500,217
|
|
20240108,130200,919134350,29500,29500,29550,29500,77
|
|
20240108,130100,916862050,29500,29550,29550,29500,16
|
|
20240108,130000,916389700,29550,29550,29600,29550,187
|
|
20240108,125900,910863800,29500,29500,29550,29500,78
|
|
20240108,125800,908561950,29550,29500,29550,29500,5
|
|
20240108,125700,908414400,29500,29500,29550,29500,33
|
|
20240108,125600,907440850,29550,29550,29550,29550,7
|
|
20240108,125500,907234000,29600,29600,29600,29600,5
|
|
20240108,125400,907086000,29500,29550,29550,29500,58
|
|
20240108,125300,905374900,29550,29500,29550,29500,78
|
|
20240108,125200,903072900,29550,29500,29550,29500,36
|
|
20240108,125100,902010550,29550,29550,29550,29550,4
|
|
20240108,125000,901892350,29600,29600,29600,29550,41
|
|
20240108,124900,900678950,29600,29600,29600,29550,68
|
|
20240108,124800,898669000,29600,29550,29600,29550,5
|
|
20240108,124700,898521200,29600,29600,29600,29600,1
|
|
20240108,124600,898491600,29600,29600,29600,29550,109
|
|
20240108,124500,895268250,29550,29550,29550,29550,4
|
|
20240108,124400,895150050,29600,29600,29600,29600,32
|
|
20240108,124300,894202850,29550,29600,29600,29550,46
|
|
20240108,124200,892843100,29550,29600,29600,29550,14
|
|
20240108,124100,892429050,29600,29600,29600,29600,6
|
|
20240108,124000,892251450,29600,29600,29650,29600,67
|
|
20240108,123900,890268150,29600,29550,29650,29550,15
|
|
20240108,123800,889824200,29650,29600,29650,29600,118
|
|
20240108,123700,886331300,29650,29650,29650,29650,5
|
|
20240108,123600,886183050,29600,29650,29650,29600,9
|
|
20240108,123500,885916350,29650,29550,29650,29550,111
|
|
20240108,123400,882631450,29600,29650,29650,29600,3
|
|
20240108,123300,882542600,29550,29600,29600,29550,34
|
|
20240108,123200,881536400,29600,29600,29600,29600,6
|
|
20240108,123100,881358800,29600,29600,29600,29550,96
|
|
20240108,123000,878519150,29600,29650,29650,29600,9
|
|
20240108,122900,878252500,29650,29650,29700,29650,19
|
|
20240108,122800,877688900,29600,29550,29600,29550,59
|
|
20240108,122700,875942650,29600,29600,29600,29550,116
|
|
20240108,122600,872509300,29550,29600,29600,29550,44
|
|
20240108,122500,871208850,29600,29600,29600,29550,24
|
|
20240108,122400,870498650,29600,29600,29600,29600,0
|
|
20240108,122300,870498650,29600,29650,29650,29600,92
|
|
20240108,122200,867772200,29650,29600,29650,29600,67
|
|
20240108,122100,865788750,29600,29600,29600,29600,34
|
|
20240108,122000,864782350,29650,29650,29650,29650,25
|
|
20240108,121900,864041100,29600,29650,29650,29550,13
|
|
20240108,121800,863656250,29700,29600,29700,29600,29
|
|
20240108,121700,862797750,29650,29600,29650,29600,20
|
|
20240108,121600,862204850,29550,29550,29600,29550,13
|
|
20240108,121500,861820500,29550,29600,29600,29550,103
|
|
20240108,121400,858774550,29600,29600,29600,29600,0
|
|
20240108,121300,858774550,29600,29550,29600,29550,10
|
|
20240108,121200,858478750,29550,29500,29600,29500,111
|
|
20240108,121100,855200750,29600,29550,29600,29550,3
|
|
20240108,121000,855112000,29500,29600,29600,29500,336
|
|
20240108,120900,845192750,29550,29600,29650,29550,103
|
|
20240108,120800,842145250,29550,29600,29600,29550,6
|
|
20240108,120700,841967900,29550,29600,29600,29550,110
|
|
20240108,120600,838717100,29550,29600,29600,29550,32
|
|
20240108,120500,837771200,29650,29650,29650,29600,4
|
|
20240108,120400,837652650,29550,29550,29600,29550,231
|
|
20240108,120300,830826550,29600,29600,29600,29550,88
|
|
20240108,120200,828224600,29600,29550,29600,29550,5
|
|
20240108,120100,828076800,29550,29600,29600,29550,31
|
|
20240108,120000,827160650,29550,29650,29650,29550,26
|
|
20240108,115900,826391200,29650,29550,29650,29550,53
|
|
20240108,115800,824822350,29550,29600,29600,29550,39
|
|
20240108,115700,823669700,29600,29600,29600,29600,7
|
|
20240108,115600,823462500,29550,29550,29650,29550,25
|
|
20240108,115500,822722900,29600,29600,29650,29600,30
|
|
20240108,115400,821834800,29600,29600,29600,29600,57
|
|
20240108,115300,820147600,29650,29600,29650,29600,14
|
|
20240108,115200,819732900,29650,29650,29650,29600,45
|
|
20240108,115100,818400500,29650,29650,29650,29650,18
|
|
20240108,115000,817866800,29650,29650,29650,29600,31
|
|
20240108,114900,816947850,29700,29650,29700,29550,106
|
|
20240108,114800,813810250,29750,29750,29750,29750,0
|
|
20240108,114700,813810250,29750,29700,29750,29650,47
|
|
20240108,114600,812414400,29750,29700,29750,29700,3
|
|
20240108,114500,812325250,29600,29600,29600,29600,4
|
|
20240108,114400,812206850,29650,29700,29700,29650,249
|
|
20240108,114300,804814400,29650,29650,29650,29650,5
|
|
20240108,114200,804666150,29650,29650,29650,29600,12
|
|
20240108,114100,804310600,29600,29600,29600,29600,101
|
|
20240108,114000,801321000,29650,29600,29650,29550,1508
|
|
20240108,113900,756727700,29650,29650,29650,29650,8
|
|
20240108,113800,756490500,29600,29650,29650,29600,7
|
|
20240108,113700,756283100,29650,29700,29700,29650,59
|
|
20240108,113600,754532600,29700,29650,29700,29650,52
|
|
20240108,113500,752989850,29600,29700,29700,29600,67
|
|
20240108,113400,751003300,29700,29700,29700,29700,5
|
|
20240108,113300,750854800,29650,29650,29700,29600,40
|
|
20240108,113200,749668800,29650,29700,29700,29650,58
|
|
20240108,113100,747949000,29700,29700,29700,29700,7
|
|
20240108,113000,747741100,29700,29700,29700,29650,52
|
|
20240108,112900,746198700,29650,29700,29700,29650,63
|
|
20240108,112800,744330450,29700,29750,29750,29700,21
|
|
20240108,112700,743706600,29700,29700,29750,29700,57
|
|
20240108,112600,742013400,29700,29650,29700,29600,76
|
|
20240108,112500,739759450,29650,29650,29650,29650,1
|
|
20240108,112400,739729800,29650,29650,29650,29600,52
|
|
20240108,112300,738189950,29650,29600,29650,29600,78
|
|
20240108,112200,735880050,29650,29600,29650,29600,5
|
|
20240108,112100,735732000,29650,29650,29650,29600,35
|
|
20240108,112000,734695750,29650,29650,29650,29650,15
|
|
20240108,111900,734251000,29650,29650,29650,29650,41
|
|
20240108,111800,733035350,29600,29650,29650,29600,37
|
|
20240108,111700,731938750,29650,29650,29650,29650,22
|
|
20240108,111600,731286450,29650,29650,29700,29650,44
|
|
20240108,111500,729981550,29650,29650,29700,29650,85
|
|
20240108,111400,727461200,29650,29700,29700,29650,16
|
|
20240108,111300,726986200,29700,29700,29700,29700,154
|
|
20240108,111200,722412400,29650,29700,29700,29650,8
|
|
20240108,111100,722175000,29700,29650,29700,29650,7
|
|
20240108,111000,721967350,29700,29700,29700,29650,97
|
|
20240108,110900,719090650,29650,29700,29700,29650,7
|
|
20240108,110800,718882900,29700,29700,29700,29700,0
|
|
20240108,110700,718882900,29700,29700,29750,29650,228
|
|
20240108,110600,712113850,29750,29750,29750,29700,15
|
|
20240108,110500,711667950,29750,29750,29750,29750,10
|
|
20240108,110400,711370450,29750,29750,29800,29700,142
|
|
20240108,110300,707151500,29800,29800,29800,29700,18
|
|
20240108,110200,706615500,29750,29750,29750,29750,34
|
|
20240108,110100,705604000,29800,29800,29800,29800,3
|
|
20240108,110000,705514600,29850,29800,29850,29800,18
|
|
20240108,105900,704977650,29750,29800,29800,29750,205
|
|
20240108,105800,698868900,29800,29750,29800,29700,180
|
|
20240108,105700,693514050,29750,29750,29750,29750,9
|
|
20240108,105600,693246300,29750,29700,29750,29700,34
|
|
20240108,105500,692236350,29750,29700,29750,29700,73
|
|
20240108,105400,690067800,29750,29750,29750,29750,11
|
|
20240108,105300,689740550,29750,29750,29750,29700,40
|
|
20240108,105200,688552100,29700,29700,29700,29700,61
|
|
20240108,105100,686740400,29700,29750,29750,29700,14
|
|
20240108,105000,686324200,29750,29750,29750,29700,50
|
|
20240108,104900,684838700,29650,29700,29700,29650,61
|
|
20240108,104800,683027200,29750,29650,29750,29650,7
|
|
20240108,104700,682819350,29700,29700,29750,29700,41
|
|
20240108,104600,681601400,29650,29600,29700,29600,364
|
|
20240108,104500,670811400,29650,29650,29650,29650,2
|
|
20240108,104400,670752100,29600,29700,29700,29600,357
|
|
20240108,104300,660168150,29700,29700,29700,29650,21
|
|
20240108,104200,659544650,29700,29650,29700,29650,87
|
|
20240108,104100,656964750,29700,29700,29700,29700,8
|
|
20240108,104000,656727150,29650,29650,29700,29650,30
|
|
20240108,103900,655837150,29650,29650,29650,29650,110
|
|
20240108,103800,652575650,29700,29700,29700,29650,24
|
|
20240108,103700,651863000,29700,29700,29700,29600,41
|
|
20240108,103600,650648600,29650,29650,29650,29600,83
|
|
20240108,103500,648190650,29650,29700,29700,29600,17
|
|
20240108,103400,647686250,29700,29650,29700,29650,27
|
|
20240108,103300,646885650,29650,29700,29700,29650,296
|
|
20240108,103200,638109200,29650,29650,29700,29650,53
|
|
20240108,103100,636535500,29700,29700,29700,29700,1
|
|
20240108,103000,636505800,29700,29650,29700,29650,90
|
|
20240108,102900,633836750,29700,29700,29700,29650,7
|
|
20240108,102800,633629050,29650,29700,29700,29650,7
|
|
20240108,102700,633421350,29650,29750,29750,29650,52
|
|
20240108,102600,631878050,29650,29700,29700,29650,24
|
|
20240108,102500,631165450,29700,29650,29700,29650,20
|
|
20240108,102400,630571650,29700,29750,29750,29700,151
|
|
20240108,102300,626086400,29750,29750,29750,29700,8
|
|
20240108,102200,625848550,29750,29750,29750,29750,0
|
|
20240108,102100,625848550,29750,29800,29800,29750,422
|
|
20240108,102000,613293700,29800,29800,29800,29750,16
|
|
20240108,101900,612817100,29800,29800,29800,29800,37
|
|
20240108,101800,611714500,29750,29750,29800,29750,72
|
|
20240108,101700,609572350,29700,29750,29750,29700,16
|
|
20240108,101600,609096500,29700,29750,29750,29700,40
|
|
20240108,101500,607908000,29750,29750,29750,29700,284
|
|
20240108,101400,599472400,29750,29750,29750,29700,42
|
|
20240108,101300,598223100,29750,29750,29750,29750,5
|
|
20240108,101200,598074350,29700,29750,29750,29700,221
|
|
20240108,101100,591509600,29800,29800,29800,29800,9
|
|
20240108,101000,591241400,29750,29800,29800,29750,102
|
|
20240108,100900,588206850,29800,29750,29800,29750,71
|
|
20240108,100800,586094000,29800,29800,29800,29800,13
|
|
20240108,100700,585706600,29800,29800,29800,29800,13
|
|
20240108,100600,585319200,29800,29800,29800,29750,10
|
|
20240108,100500,585021400,29850,29800,29850,29800,19
|
|
20240108,100400,584455150,29800,29800,29800,29800,12
|
|
20240108,100300,584097550,29800,29800,29800,29750,40
|
|
20240108,100200,582905700,29800,29800,29850,29800,152
|
|
20240108,100100,578375900,29800,29800,29800,29800,31
|
|
20240108,100000,577452100,29800,29750,29800,29700,67
|
|
20240108,095900,575458850,29750,29750,29750,29750,5
|
|
20240108,095800,575310100,29750,29800,29800,29750,358
|
|
20240108,095700,564651450,29800,29800,29800,29750,21
|
|
20240108,095600,564025850,29800,29800,29800,29800,9
|
|
20240108,095500,563757650,29800,29800,29850,29800,54
|
|
20240108,095400,562148400,29800,29750,29850,29750,28
|
|
20240108,095300,561314250,29750,29850,29850,29750,795
|
|
20240108,095200,537646950,29800,29850,29850,29800,3
|
|
20240108,095100,537557450,29850,29850,29900,29850,8
|
|
20240108,095000,537318450,29800,29900,29900,29800,229
|
|
20240108,094900,530486200,29900,29900,29900,29900,21
|
|
20240108,094800,529858300,29850,29900,29900,29850,23
|
|
20240108,094700,529171650,29900,29900,29900,29900,12
|
|
20240108,094600,528812850,29900,29900,29900,29900,682
|
|
20240108,094500,508421050,29900,29950,29950,29900,17
|
|
20240108,094400,507912100,29950,29950,29950,29950,292
|
|
20240108,094300,499166700,29950,29900,29950,29900,108
|
|
20240108,094200,495932300,29950,29900,29950,29900,10
|
|
20240108,094100,495633200,29900,29900,29900,29900,149
|
|
20240108,094000,491178100,29900,29900,29900,29850,123
|
|
20240108,093900,487505650,29900,29900,29900,29900,21
|
|
20240108,093800,486877750,29900,29900,29900,29900,5
|
|
20240108,093700,486728250,29900,29900,29900,29850,342
|
|
20240108,093600,476502650,29900,29900,29900,29900,3
|
|
20240108,093500,476412950,29900,29900,29900,29900,21
|
|
20240108,093400,475785050,29900,29850,29900,29800,213
|
|
20240108,093300,469426850,29850,29800,29850,29800,1121
|
|
20240108,093200,436018700,29800,29750,29800,29750,27
|
|
20240108,093100,435214350,29750,29800,29800,29750,30
|
|
20240108,093000,434320550,29800,29800,29800,29800,11
|
|
20240108,092900,433992750,29800,29800,29800,29800,1
|
|
20240108,092800,433962950,29750,29750,29750,29750,5
|
|
20240108,092700,433814200,29800,29800,29800,29800,27
|
|
20240108,092600,433009600,29800,29750,29800,29750,91
|
|
20240108,092500,430298400,29700,29700,29700,29700,3
|
|
20240108,092400,430209300,29750,29750,29750,29750,0
|
|
20240108,092300,430209300,29750,29750,29750,29700,27
|
|
20240108,092200,429406550,29700,29750,29750,29700,114
|
|
20240108,092100,426017750,29750,29650,29800,29650,253
|
|
20240108,092000,418495250,29650,29500,29650,29500,1227
|
|
20240108,091900,382239000,29450,29700,29700,29100,9192
|
|
20240108,091800,113115600,29700,29750,29750,29700,172
|
|
20240108,091700,108007100,29750,29750,29750,29700,16
|
|
20240108,091600,107531150,29800,29700,29800,29700,7
|
|
20240108,091500,107322650,29800,29750,29800,29750,158
|
|
20240108,091400,102618600,29750,29750,29750,29750,123
|
|
20240108,091300,98959350,29800,29800,29800,29800,6
|
|
20240108,091200,98780550,29800,29700,29800,29700,403
|
|
20240108,091100,86788550,29650,29650,29650,29650,197
|
|
20240108,091000,80947500,29700,29700,29700,29700,174
|
|
20240108,090900,75779700,29750,29800,29800,29750,36
|
|
20240108,090800,74708650,29800,29800,29800,29750,441
|
|
20240108,090700,61574350,29800,29750,29800,29750,83
|
|
20240108,090600,59102500,29800,29800,29800,29750,333
|
|
20240108,090500,49188000,29750,29650,29750,29650,300
|
|
20240108,090400,40281000,29600,29600,29600,29600,0
|
|
20240108,090300,40281000,29600,29650,29650,29600,4
|
|
20240108,090200,40162450,29650,29650,29650,29650,10
|
|
20240108,090100,39865950,29700,29600,29700,29600,241
|
|
20240108,090000,32725200,29650,29500,29700,29400,1110
|