574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183100,175934480,6250,6250,6250,6250,576
|
|
20240108,183000,175934480,6250,6250,6250,6250,0
|
|
20240108,182900,175934480,6250,6250,6250,6250,0
|
|
20240108,182800,175934480,6250,6250,6250,6250,0
|
|
20240108,182700,175934480,6250,6250,6250,6250,0
|
|
20240108,182600,175934480,6250,6250,6250,6250,0
|
|
20240108,182500,175934480,6250,6250,6250,6250,0
|
|
20240108,182400,175934480,6250,6250,6250,6250,0
|
|
20240108,182300,175934480,6250,6250,6250,6250,0
|
|
20240108,182200,175934480,6250,6250,6250,6250,0
|
|
20240108,182100,175934480,6250,6250,6250,6250,0
|
|
20240108,182000,175934480,6250,6250,6250,6250,0
|
|
20240108,181900,175934480,6250,6250,6250,6250,0
|
|
20240108,181800,175934480,6250,6250,6250,6250,0
|
|
20240108,181700,175934480,6250,6250,6250,6250,0
|
|
20240108,181600,175934480,6250,6250,6250,6250,0
|
|
20240108,181500,175934480,6250,6250,6250,6250,0
|
|
20240108,181400,175934480,6250,6250,6250,6250,0
|
|
20240108,181300,175934480,6250,6250,6250,6250,0
|
|
20240108,181200,175934480,6250,6250,6250,6250,0
|
|
20240108,181100,175934480,6250,6250,6250,6250,0
|
|
20240108,181000,175934480,6250,6250,6250,6250,0
|
|
20240108,180900,175934480,6250,6250,6250,6250,0
|
|
20240108,180800,175934480,6250,6250,6250,6250,0
|
|
20240108,180700,175934480,6250,6250,6250,6250,0
|
|
20240108,180600,175934480,6250,6250,6250,6250,0
|
|
20240108,180500,175934480,6250,6250,6250,6250,0
|
|
20240108,180400,175934480,6250,6250,6250,6250,0
|
|
20240108,180300,175934480,6250,6250,6250,6250,0
|
|
20240108,180200,175934480,6250,6250,6250,6250,0
|
|
20240108,180100,175934480,6250,6250,6250,6250,576
|
|
20240108,180000,175934480,6250,6250,6250,6250,0
|
|
20240108,175900,175934480,6250,6250,6250,6250,0
|
|
20240108,175800,175934480,6250,6250,6250,6250,0
|
|
20240108,175700,175934480,6250,6250,6250,6250,0
|
|
20240108,175600,175934480,6250,6250,6250,6250,0
|
|
20240108,175500,175934480,6250,6250,6250,6250,0
|
|
20240108,175400,175934480,6250,6250,6250,6250,0
|
|
20240108,175300,175934480,6250,6250,6250,6250,0
|
|
20240108,175200,175934480,6250,6250,6250,6250,0
|
|
20240108,175100,175934480,6250,6250,6250,6250,0
|
|
20240108,175000,175934480,6250,6250,6250,6250,0
|
|
20240108,174900,175934480,6250,6250,6250,6250,0
|
|
20240108,174800,175934480,6250,6250,6250,6250,0
|
|
20240108,174700,175934480,6250,6250,6250,6250,0
|
|
20240108,174600,175934480,6250,6250,6250,6250,0
|
|
20240108,174500,175934480,6250,6250,6250,6250,0
|
|
20240108,174400,175934480,6250,6250,6250,6250,0
|
|
20240108,174300,175934480,6250,6250,6250,6250,0
|
|
20240108,174200,175934480,6250,6250,6250,6250,0
|
|
20240108,174100,175934480,6250,6250,6250,6250,0
|
|
20240108,174000,175934480,6250,6250,6250,6250,0
|
|
20240108,173900,175934480,6250,6250,6250,6250,0
|
|
20240108,173800,175934480,6250,6250,6250,6250,0
|
|
20240108,173700,175934480,6250,6250,6250,6250,0
|
|
20240108,173600,175934480,6250,6250,6250,6250,0
|
|
20240108,173500,175934480,6250,6250,6250,6250,0
|
|
20240108,173400,175934480,6250,6250,6250,6250,0
|
|
20240108,173300,175934480,6250,6250,6250,6250,0
|
|
20240108,173200,175934480,6250,6250,6250,6250,0
|
|
20240108,173100,175934480,6250,6250,6250,6250,576
|
|
20240108,173000,175934480,6250,6250,6250,6250,0
|
|
20240108,172900,175934480,6250,6250,6250,6250,0
|
|
20240108,172800,175934480,6250,6250,6250,6250,0
|
|
20240108,172700,175934480,6250,6250,6250,6250,0
|
|
20240108,172600,175934480,6250,6250,6250,6250,0
|
|
20240108,172500,175934480,6250,6250,6250,6250,0
|
|
20240108,172400,175934480,6250,6250,6250,6250,0
|
|
20240108,172300,175934480,6250,6250,6250,6250,0
|
|
20240108,172200,175934480,6250,6250,6250,6250,0
|
|
20240108,172100,175934480,6250,6250,6250,6250,0
|
|
20240108,172000,175934480,6250,6250,6250,6250,0
|
|
20240108,171900,175934480,6250,6250,6250,6250,0
|
|
20240108,171800,175934480,6250,6250,6250,6250,0
|
|
20240108,171700,175934480,6250,6250,6250,6250,0
|
|
20240108,171600,175934480,6250,6250,6250,6250,0
|
|
20240108,171500,175934480,6250,6250,6250,6250,0
|
|
20240108,171400,175934480,6250,6250,6250,6250,0
|
|
20240108,171300,175934480,6250,6250,6250,6250,0
|
|
20240108,171200,175934480,6250,6250,6250,6250,0
|
|
20240108,171100,175934480,6250,6250,6250,6250,0
|
|
20240108,171000,175934480,6250,6250,6250,6250,0
|
|
20240108,170900,175934480,6250,6250,6250,6250,0
|
|
20240108,170800,175934480,6250,6250,6250,6250,0
|
|
20240108,170700,175934480,6250,6250,6250,6250,0
|
|
20240108,170600,175934480,6250,6250,6250,6250,0
|
|
20240108,170500,175934480,6250,6250,6250,6250,0
|
|
20240108,170400,175934480,6250,6250,6250,6250,0
|
|
20240108,170300,175934480,6250,6250,6250,6250,0
|
|
20240108,170200,175934480,6250,6250,6250,6250,0
|
|
20240108,170100,175934480,6250,6250,6250,6250,576
|
|
20240108,170000,175934480,6250,6250,6250,6250,0
|
|
20240108,165900,175934480,6250,6250,6250,6250,0
|
|
20240108,165800,175934480,6250,6250,6250,6250,0
|
|
20240108,165700,175934480,6250,6250,6250,6250,0
|
|
20240108,165600,175934480,6250,6250,6250,6250,0
|
|
20240108,165500,175934480,6250,6250,6250,6250,0
|
|
20240108,165400,175934480,6250,6250,6250,6250,0
|
|
20240108,165300,175934480,6250,6250,6250,6250,0
|
|
20240108,165200,175934480,6250,6250,6250,6250,0
|
|
20240108,165100,175934480,6250,6250,6250,6250,0
|
|
20240108,165000,175934480,6250,6250,6250,6250,0
|
|
20240108,164900,175934480,6250,6250,6250,6250,0
|
|
20240108,164800,175934480,6250,6250,6250,6250,0
|
|
20240108,164700,175934480,6250,6250,6250,6250,0
|
|
20240108,164600,175934480,6250,6250,6250,6250,0
|
|
20240108,164500,175934480,6250,6250,6250,6250,0
|
|
20240108,164400,175934480,6250,6250,6250,6250,0
|
|
20240108,164300,175934480,6250,6250,6250,6250,0
|
|
20240108,164200,175934480,6250,6250,6250,6250,0
|
|
20240108,164100,175934480,6250,6250,6250,6250,0
|
|
20240108,164000,175934480,6250,6250,6250,6250,0
|
|
20240108,163900,175934480,6250,6250,6250,6250,0
|
|
20240108,163800,175934480,6250,6250,6250,6250,0
|
|
20240108,163700,175934480,6250,6250,6250,6250,0
|
|
20240108,163600,175934480,6250,6250,6250,6250,0
|
|
20240108,163500,175934480,6250,6250,6250,6250,0
|
|
20240108,163400,175934480,6250,6250,6250,6250,0
|
|
20240108,163300,175934480,6250,6250,6250,6250,0
|
|
20240108,163200,175934480,6250,6250,6250,6250,0
|
|
20240108,163100,175934480,6250,6250,6250,6250,576
|
|
20240108,163000,175934480,6250,6250,6250,6250,0
|
|
20240108,162900,175934480,6250,6250,6250,6250,0
|
|
20240108,162800,175934480,6250,6250,6250,6250,0
|
|
20240108,162700,175934480,6250,6250,6250,6250,0
|
|
20240108,162600,175934480,6250,6250,6250,6250,0
|
|
20240108,162500,175934480,6250,6250,6250,6250,0
|
|
20240108,162400,175934480,6250,6250,6250,6250,0
|
|
20240108,162300,175934480,6250,6250,6250,6250,0
|
|
20240108,162200,175934480,6250,6250,6250,6250,0
|
|
20240108,162100,175934480,6250,6250,6250,6250,0
|
|
20240108,162000,175934480,6250,6250,6250,6250,0
|
|
20240108,161900,175934480,6250,6250,6250,6250,0
|
|
20240108,161800,175934480,6250,6250,6250,6250,0
|
|
20240108,161700,175934480,6250,6250,6250,6250,0
|
|
20240108,161600,175934480,6250,6250,6250,6250,0
|
|
20240108,161500,175934480,6250,6250,6250,6250,0
|
|
20240108,161400,175934480,6250,6250,6250,6250,0
|
|
20240108,161300,175934480,6250,6250,6250,6250,0
|
|
20240108,161200,175934480,6250,6250,6250,6250,0
|
|
20240108,161100,175934480,6250,6250,6250,6250,0
|
|
20240108,161000,175934480,6250,6250,6250,6250,0
|
|
20240108,160900,175934480,6250,6250,6250,6250,0
|
|
20240108,160800,175934480,6250,6250,6250,6250,0
|
|
20240108,160700,175934480,6250,6250,6250,6250,0
|
|
20240108,160600,175934480,6250,6250,6250,6250,0
|
|
20240108,160500,175934480,6250,6250,6250,6250,0
|
|
20240108,160400,175934480,6250,6250,6250,6250,0
|
|
20240108,160300,175934480,6250,6250,6250,6250,0
|
|
20240108,160200,175934480,6250,6250,6250,6250,0
|
|
20240108,160100,175934480,6250,6250,6250,6250,576
|
|
20240108,160000,175934480,6250,6250,6250,6250,0
|
|
20240108,155900,175934480,6250,6250,6250,6250,0
|
|
20240108,155800,175934480,6250,6250,6250,6250,0
|
|
20240108,155700,175934480,6250,6250,6250,6250,0
|
|
20240108,155600,175934480,6250,6250,6250,6250,0
|
|
20240108,155500,175934480,6250,6250,6250,6250,0
|
|
20240108,155400,175934480,6250,6250,6250,6250,0
|
|
20240108,155300,175934480,6250,6250,6250,6250,0
|
|
20240108,155200,175934480,6250,6250,6250,6250,0
|
|
20240108,155100,175934480,6250,6250,6250,6250,0
|
|
20240108,155000,175934480,6250,6250,6250,6250,0
|
|
20240108,154900,175934480,6250,6250,6250,6250,0
|
|
20240108,154800,175934480,6250,6250,6250,6250,0
|
|
20240108,154700,175934480,6250,6250,6250,6250,0
|
|
20240108,154600,175934480,6250,6250,6250,6250,0
|
|
20240108,154500,175934480,6250,6250,6250,6250,0
|
|
20240108,154400,175934480,6250,6250,6250,6250,0
|
|
20240108,154300,175934480,6250,6250,6250,6250,0
|
|
20240108,154200,175934480,6250,6250,6250,6250,0
|
|
20240108,154100,175934480,6250,6250,6250,6250,0
|
|
20240108,154000,175934480,6250,6250,6250,6250,0
|
|
20240108,153900,175934480,6250,6250,6250,6250,0
|
|
20240108,153800,175934480,6250,6250,6250,6250,0
|
|
20240108,153700,175934480,6250,6250,6250,6250,0
|
|
20240108,153600,175934480,6250,6250,6250,6250,0
|
|
20240108,153500,175934480,6250,6250,6250,6250,0
|
|
20240108,153400,175934480,6250,6250,6250,6250,0
|
|
20240108,153300,175934480,6250,6250,6250,6250,0
|
|
20240108,153200,175934480,6250,6250,6250,6250,0
|
|
20240108,153100,175934480,6250,6250,6250,6250,576
|
|
20240108,153000,175934480,6250,6250,6250,6250,576
|
|
20240108,152900,172334480,6270,6270,6270,6270,0
|
|
20240108,152800,172334480,6270,6270,6270,6270,0
|
|
20240108,152700,172334480,6270,6270,6270,6270,0
|
|
20240108,152600,172334480,6270,6270,6270,6270,0
|
|
20240108,152500,172334480,6270,6270,6270,6270,0
|
|
20240108,152400,172334480,6270,6270,6270,6270,0
|
|
20240108,152300,172334480,6270,6270,6270,6270,0
|
|
20240108,152200,172334480,6270,6270,6270,6270,0
|
|
20240108,152100,172334480,6270,6270,6270,6270,0
|
|
20240108,152000,172334480,6270,6270,6270,6270,0
|
|
20240108,151900,172334480,6270,6250,6270,6250,136
|
|
20240108,151800,171484440,6250,6250,6250,6250,29
|
|
20240108,151700,171303190,6250,6250,6250,6250,0
|
|
20240108,151600,171303190,6250,6250,6260,6250,218
|
|
20240108,151500,169940590,6250,6250,6250,6250,0
|
|
20240108,151400,169940590,6250,6250,6250,6250,0
|
|
20240108,151300,169940590,6250,6250,6250,6250,1130
|
|
20240108,151200,162878090,6260,6260,6260,6260,200
|
|
20240108,151100,161626090,6260,6260,6260,6250,110
|
|
20240108,151000,160937970,6250,6250,6260,6250,133
|
|
20240108,150900,160106670,6260,6260,6260,6260,0
|
|
20240108,150800,160106670,6260,6260,6260,6260,0
|
|
20240108,150700,160106670,6260,6260,6260,6260,0
|
|
20240108,150600,160106670,6260,6260,6260,6260,1
|
|
20240108,150500,160100410,6260,6260,6260,6260,62
|
|
20240108,150400,159712290,6260,6260,6260,6260,15
|
|
20240108,150300,159618390,6260,6260,6260,6260,0
|
|
20240108,150200,159618390,6260,6260,6260,6260,5
|
|
20240108,150100,159587090,6260,6260,6260,6260,0
|
|
20240108,150000,159587090,6260,6260,6260,6260,0
|
|
20240108,145900,159587090,6260,6260,6260,6260,0
|
|
20240108,145800,159587090,6260,6260,6260,6260,9
|
|
20240108,145700,159530750,6260,6260,6260,6260,2
|
|
20240108,145600,159518230,6250,6250,6250,6250,71
|
|
20240108,145500,159074480,6250,6250,6250,6250,0
|
|
20240108,145400,159074480,6250,6250,6250,6250,10
|
|
20240108,145300,159011980,6240,6240,6240,6240,0
|
|
20240108,145200,159011980,6240,6240,6240,6240,0
|
|
20240108,145100,159011980,6240,6240,6240,6240,0
|
|
20240108,145000,159011980,6240,6240,6240,6240,0
|
|
20240108,144900,159011980,6240,6240,6240,6240,0
|
|
20240108,144800,159011980,6240,6250,6250,6240,181
|
|
20240108,144700,157882450,6240,6240,6240,6240,0
|
|
20240108,144600,157882450,6240,6240,6240,6240,0
|
|
20240108,144500,157882450,6240,6240,6240,6240,0
|
|
20240108,144400,157882450,6240,6240,6240,6240,1
|
|
20240108,144300,157876210,6240,6240,6240,6240,0
|
|
20240108,144200,157876210,6240,6240,6240,6240,0
|
|
20240108,144100,157876210,6240,6240,6240,6240,0
|
|
20240108,144000,157876210,6240,6260,6290,6240,551
|
|
20240108,143900,154420430,6230,6230,6230,6230,0
|
|
20240108,143800,154420430,6230,6230,6230,6230,0
|
|
20240108,143700,154420430,6230,6230,6230,6230,1
|
|
20240108,143600,154414200,6270,6270,6270,6270,0
|
|
20240108,143500,154414200,6270,6270,6270,6270,1
|
|
20240108,143400,154407930,6220,6220,6220,6220,0
|
|
20240108,143300,154407930,6220,6240,6240,6220,391
|
|
20240108,143200,151973510,6230,6240,6240,6230,243
|
|
20240108,143100,150458520,6290,6290,6290,6290,0
|
|
20240108,143000,150458520,6290,6290,6290,6290,0
|
|
20240108,142900,150458520,6290,6290,6290,6290,0
|
|
20240108,142800,150458520,6290,6290,6290,6290,0
|
|
20240108,142700,150458520,6290,6290,6290,6290,1
|
|
20240108,142600,150452230,6290,6290,6290,6290,0
|
|
20240108,142500,150452230,6290,6290,6290,6290,0
|
|
20240108,142400,150452230,6290,6290,6290,6290,0
|
|
20240108,142300,150452230,6290,6290,6290,6290,0
|
|
20240108,142200,150452230,6290,6250,6290,6250,226
|
|
20240108,142100,149031570,6260,6250,6300,6250,351
|
|
20240108,142000,146823890,6240,6240,6240,6240,0
|
|
20240108,141900,146823890,6240,6240,6240,6240,0
|
|
20240108,141800,146823890,6240,6240,6240,6240,0
|
|
20240108,141700,146823890,6240,6240,6240,6240,86
|
|
20240108,141600,146287250,6250,6250,6250,6250,0
|
|
20240108,141500,146287250,6250,6250,6250,6250,131
|
|
20240108,141400,145468500,6250,6250,6250,6250,0
|
|
20240108,141300,145468500,6250,6250,6250,6250,0
|
|
20240108,141200,145468500,6250,6250,6250,6250,0
|
|
20240108,141100,145468500,6250,6250,6250,6250,0
|
|
20240108,141000,145468500,6250,6250,6250,6250,1
|
|
20240108,140900,145462250,6240,6240,6240,6240,0
|
|
20240108,140800,145462250,6240,6240,6240,6240,0
|
|
20240108,140700,145462250,6240,6240,6240,6240,500
|
|
20240108,140600,142342250,6240,6240,6240,6240,0
|
|
20240108,140500,142342250,6240,6240,6240,6240,0
|
|
20240108,140400,142342250,6240,6240,6240,6240,0
|
|
20240108,140300,142342250,6240,6240,6240,6240,0
|
|
20240108,140200,142342250,6240,6240,6240,6240,153
|
|
20240108,140100,141387530,6240,6240,6240,6240,0
|
|
20240108,140000,141387530,6240,6240,6240,6240,183
|
|
20240108,135900,140245610,6240,6240,6240,6240,217
|
|
20240108,135800,138891530,6240,6240,6240,6240,0
|
|
20240108,135700,138891530,6240,6240,6240,6240,1
|
|
20240108,135600,138885290,6240,6240,6240,6240,0
|
|
20240108,135500,138885290,6240,6240,6240,6240,152
|
|
20240108,135400,137936810,6240,6240,6240,6240,0
|
|
20240108,135300,137936810,6240,6250,6250,6240,400
|
|
20240108,135200,135440620,6250,6250,6250,6250,0
|
|
20240108,135100,135440620,6250,6250,6250,6250,0
|
|
20240108,135000,135440620,6250,6250,6250,6250,0
|
|
20240108,134900,135440620,6250,6250,6250,6250,0
|
|
20240108,134800,135440620,6250,6250,6250,6250,22
|
|
20240108,134700,135303120,6250,6250,6250,6250,0
|
|
20240108,134600,135303120,6250,6250,6250,6250,0
|
|
20240108,134500,135303120,6250,6250,6250,6250,0
|
|
20240108,134400,135303120,6250,6260,6260,6250,6
|
|
20240108,134300,135265580,6280,6280,6280,6280,0
|
|
20240108,134200,135265580,6280,6280,6280,6280,3
|
|
20240108,134100,135246740,6270,6270,6270,6270,0
|
|
20240108,134000,135246740,6270,6270,6270,6270,0
|
|
20240108,133900,135246740,6270,6270,6270,6270,1
|
|
20240108,133800,135240470,6250,6250,6250,6250,0
|
|
20240108,133700,135240470,6250,6250,6250,6250,21
|
|
20240108,133600,135109220,6250,6250,6280,6250,190
|
|
20240108,133500,133921690,6260,6260,6260,6260,1
|
|
20240108,133400,133915430,6260,6270,6270,6260,50
|
|
20240108,133300,133602000,6300,6300,6300,6300,0
|
|
20240108,133200,133602000,6300,6300,6300,6300,0
|
|
20240108,133100,133602000,6300,6300,6300,6300,100
|
|
20240108,133000,132972000,6250,6250,6250,6250,0
|
|
20240108,132900,132972000,6250,6250,6250,6250,44
|
|
20240108,132800,132697000,6300,6300,6300,6300,0
|
|
20240108,132700,132697000,6300,6260,6300,6250,516
|
|
20240108,132600,129470690,6270,6270,6270,6270,1
|
|
20240108,132500,129464420,6320,6320,6320,6320,0
|
|
20240108,132400,129464420,6320,6320,6320,6320,0
|
|
20240108,132300,129464420,6320,6320,6320,6320,0
|
|
20240108,132200,129464420,6320,6260,6320,6250,2388
|
|
20240108,132100,114407840,6250,6250,6250,6250,0
|
|
20240108,132000,114407840,6250,6250,6250,6250,8
|
|
20240108,131900,114357840,6290,6290,6290,6290,0
|
|
20240108,131800,114357840,6290,6290,6290,6290,1
|
|
20240108,131700,114351550,6250,6250,6250,6250,20
|
|
20240108,131600,114226550,6250,6250,6250,6250,0
|
|
20240108,131500,114226550,6250,6250,6250,6250,0
|
|
20240108,131400,114226550,6250,6250,6250,6250,0
|
|
20240108,131300,114226550,6250,6250,6250,6250,0
|
|
20240108,131200,114226550,6250,6250,6250,6250,0
|
|
20240108,131100,114226550,6250,6250,6250,6250,0
|
|
20240108,131000,114226550,6250,6250,6250,6250,0
|
|
20240108,130900,114226550,6250,6250,6250,6250,16
|
|
20240108,130800,114126550,6250,6250,6250,6250,0
|
|
20240108,130700,114126550,6250,6250,6250,6250,0
|
|
20240108,130600,114126550,6250,6250,6250,6250,20
|
|
20240108,130500,114001550,6250,6250,6250,6250,0
|
|
20240108,130400,114001550,6250,6250,6250,6250,0
|
|
20240108,130300,114001550,6250,6250,6250,6250,500
|
|
20240108,130200,110876550,6250,6250,6250,6250,303
|
|
20240108,130100,108982800,6250,6250,6250,6250,0
|
|
20240108,130000,108982800,6250,6290,6290,6250,1029
|
|
20240108,125900,102550080,6260,6270,6270,6260,3
|
|
20240108,125800,102531280,6290,6290,6290,6290,5
|
|
20240108,125700,102499830,6290,6290,6290,6290,5
|
|
20240108,125600,102468380,6260,6290,6290,6260,12
|
|
20240108,125500,102393080,6290,6290,6290,6290,6
|
|
20240108,125400,102355340,6260,6260,6260,6260,131
|
|
20240108,125300,101535280,6290,6260,6290,6260,10
|
|
20240108,125200,101472530,6290,6290,6290,6290,6
|
|
20240108,125100,101434790,6290,6290,6290,6290,6
|
|
20240108,125000,101397050,6290,6290,6290,6290,5
|
|
20240108,124900,101365600,6260,6260,6260,6260,7
|
|
20240108,124800,101321780,6290,6290,6290,6290,6
|
|
20240108,124700,101284040,6290,6270,6290,6270,734
|
|
20240108,124600,96681740,6270,6270,6290,6270,10
|
|
20240108,124500,96618940,6300,6300,6300,6300,6
|
|
20240108,124400,96581140,6300,6300,6300,6300,0
|
|
20240108,124300,96581140,6300,6270,6300,6270,8
|
|
20240108,124200,96530800,6270,6300,6300,6270,9
|
|
20240108,124100,96474220,6300,6300,6300,6300,6
|
|
20240108,124000,96436420,6300,6300,6300,6300,6
|
|
20240108,123900,96398620,6270,6270,6270,6270,6
|
|
20240108,123800,96361000,6300,6300,6300,6300,5
|
|
20240108,123700,96329500,6300,6300,6300,6300,6
|
|
20240108,123600,96291700,6300,6270,6300,6270,11
|
|
20240108,123500,96222550,6270,6300,6300,6270,6
|
|
20240108,123400,96184780,6300,6300,6300,6300,6
|
|
20240108,123300,96146980,6260,6260,6260,6260,0
|
|
20240108,123200,96146980,6260,6260,6300,6260,13
|
|
20240108,123100,96065360,6300,6300,6300,6300,5
|
|
20240108,123000,96033860,6300,6300,6300,6300,6
|
|
20240108,122900,95996060,6260,6290,6290,6260,10
|
|
20240108,122800,95933280,6260,6260,6260,6260,1
|
|
20240108,122700,95927020,6290,6290,6290,6290,5
|
|
20240108,122600,95895570,6290,6260,6290,6260,11
|
|
20240108,122500,95826530,6260,6290,6290,6260,7
|
|
20240108,122400,95782530,6290,6290,6290,6290,163
|
|
20240108,122300,94757260,6290,6290,6290,6290,0
|
|
20240108,122200,94757260,6290,6260,6290,6260,12
|
|
20240108,122100,94681960,6290,6290,6290,6290,7
|
|
20240108,122000,94637930,6290,6290,6290,6290,5
|
|
20240108,121900,94606480,6260,6290,6290,6260,211
|
|
20240108,121800,93285440,6260,6260,6260,6260,1
|
|
20240108,121700,93279180,6290,6270,6290,6270,7
|
|
20240108,121600,93235170,6290,6260,6290,6260,17
|
|
20240108,121500,93128300,6260,6260,6290,6260,10
|
|
20240108,121400,93065520,6290,6290,6290,6290,7
|
|
20240108,121300,93021490,6290,6290,6290,6290,5
|
|
20240108,121200,92990040,6260,6260,6260,6260,4
|
|
20240108,121100,92965000,6260,6290,6290,6260,7
|
|
20240108,121000,92921000,6290,6290,6290,6290,6
|
|
20240108,120900,92883260,6260,6260,6290,6260,10
|
|
20240108,120800,92820510,6260,6290,6290,6260,8
|
|
20240108,120700,92770250,6290,6290,6290,6290,0
|
|
20240108,120600,92770250,6290,6260,6290,6260,7
|
|
20240108,120500,92726250,6260,6290,6290,6260,9
|
|
20240108,120400,92669760,6260,6300,6300,6260,7
|
|
20240108,120300,92625700,6300,6260,6300,6260,21
|
|
20240108,120200,92494000,6260,6260,6260,6260,5
|
|
20240108,120100,92462700,6300,6260,6300,6260,6
|
|
20240108,120000,92424940,6300,6300,6300,6300,6
|
|
20240108,115900,92387140,6300,6260,6300,6260,8
|
|
20240108,115800,92336820,6260,6260,6300,6260,121
|
|
20240108,115700,91576940,6300,6300,6300,6300,0
|
|
20240108,115600,91576940,6300,6300,6300,6300,6
|
|
20240108,115500,91539140,6260,6260,6300,6260,10
|
|
20240108,115400,91476300,6260,6300,6300,6260,6
|
|
20240108,115300,91438540,6260,6300,6300,6260,179
|
|
20240108,115200,90317760,6260,6260,6260,6260,5
|
|
20240108,115100,90286460,6310,6260,6310,6260,7
|
|
20240108,115000,90242340,6310,6310,6310,6310,5
|
|
20240108,114900,90210790,6310,6260,6310,6260,7
|
|
20240108,114800,90166670,6260,6310,6310,6260,9
|
|
20240108,114700,90110030,6260,6310,6310,6260,6
|
|
20240108,114600,90072220,6310,6310,6310,6310,0
|
|
20240108,114500,90072220,6310,6260,6310,6260,11
|
|
20240108,114400,90003060,6260,6260,6310,6260,8
|
|
20240108,114300,89952680,6310,6310,6310,6310,5
|
|
20240108,114200,89921130,6260,6310,6310,6260,7
|
|
20240108,114100,89877010,6260,6260,6260,6260,3
|
|
20240108,114000,89858230,6310,6260,6310,6260,7
|
|
20240108,113900,89814110,6310,6260,6310,6260,7
|
|
20240108,113800,89770040,6260,6310,6310,6260,9
|
|
20240108,113700,89713400,6260,6310,6310,6260,7
|
|
20240108,113600,89669280,6260,6280,6280,6260,2000
|
|
20240108,113500,77137200,6310,6280,6310,6280,11
|
|
20240108,113400,77067970,6310,6310,6310,6310,6
|
|
20240108,113300,77030110,6280,6300,6300,6280,7
|
|
20240108,113200,76986030,6280,6300,6300,6280,6
|
|
20240108,113100,76948250,6280,6280,6280,6280,4
|
|
20240108,113000,76923130,6300,6280,6300,6280,7
|
|
20240108,112900,76879050,6300,6300,6300,6300,6
|
|
20240108,112800,76841250,6280,6280,6300,6280,10
|
|
20240108,112700,76778350,6300,6280,6300,6280,7
|
|
20240108,112600,76734270,6290,6290,6290,6290,6
|
|
20240108,112500,76696530,6280,6280,6280,6280,1
|
|
20240108,112400,76690250,6280,6290,6290,6280,8
|
|
20240108,112300,76639960,6280,6290,6290,6280,7
|
|
20240108,112200,76595940,6280,6270,6280,6270,3
|
|
20240108,112100,76577120,6280,6280,6280,6270,24
|
|
20240108,112000,76426430,6280,6280,6280,6280,29
|
|
20240108,111900,76244310,6290,6290,6290,6290,6
|
|
20240108,111800,76206570,6270,6270,6290,6270,10
|
|
20240108,111700,76143750,6270,6290,6290,6270,6
|
|
20240108,111600,76106030,6270,6290,6290,6270,55
|
|
20240108,111500,75761060,6270,6270,6270,6270,2
|
|
20240108,111400,75748520,6290,6270,6290,6270,9
|
|
20240108,111300,75691970,6290,6270,6290,6270,6
|
|
20240108,111200,75654250,6290,6270,6290,6270,9
|
|
20240108,111100,75597680,6270,6290,6290,6270,509
|
|
20240108,111000,72406130,6280,6280,6280,6280,9
|
|
20240108,110900,72349610,6290,6270,6290,6270,6
|
|
20240108,110800,72311890,6290,6270,6290,6270,7
|
|
20240108,110700,72267880,6270,6270,6290,6270,11
|
|
20240108,110600,72198790,6270,6280,6290,6270,203
|
|
20240108,110500,70923910,6280,6280,6280,6280,440
|
|
20240108,110400,68160710,6290,6280,6290,6280,15
|
|
20240108,110300,68066450,6290,6290,6290,6290,123
|
|
20240108,110200,67292780,6280,6290,6290,6280,6
|
|
20240108,110100,67255050,6280,6280,6290,6280,19
|
|
20240108,110000,67135580,6290,6290,6290,6290,6
|
|
20240108,105900,67097840,6280,6280,6280,6280,1
|
|
20240108,105800,67091560,6290,6280,6290,6280,7
|
|
20240108,105700,67047550,6280,6290,6290,6280,9
|
|
20240108,105600,66990970,6280,6280,6280,6280,1
|
|
20240108,105500,66984690,6280,6280,6280,6280,2
|
|
20240108,105400,66972130,6280,6280,6280,6280,13
|
|
20240108,105300,66890490,6280,6280,6280,6280,1
|
|
20240108,105200,66884210,6280,6280,6280,6280,131
|
|
20240108,105100,66061530,6280,6280,6280,6280,1
|
|
20240108,105000,66055250,6270,6300,6300,6270,4
|
|
20240108,104900,66030140,6270,6270,6270,6270,1
|
|
20240108,104800,66023870,6280,6280,6280,6280,4
|
|
20240108,104700,65998750,6280,6280,6280,6280,5
|
|
20240108,104600,65967350,6280,6280,6280,6280,69
|
|
20240108,104500,65534030,6270,6270,6280,6270,3
|
|
20240108,104400,65515210,6280,6270,6280,6270,9
|
|
20240108,104300,65458720,6270,6270,6270,6270,0
|
|
20240108,104200,65458720,6270,6270,6270,6270,1
|
|
20240108,104100,65452450,6270,6280,6280,6270,3
|
|
20240108,104000,65433630,6270,6270,6270,6270,4
|
|
20240108,103900,65408550,6270,6270,6270,6270,1
|
|
20240108,103800,65402280,6270,6270,6270,6270,2
|
|
20240108,103700,65389740,6280,6270,6280,6270,5
|
|
20240108,103600,65358380,6270,6270,6270,6270,0
|
|
20240108,103500,65358380,6270,6270,6270,6270,1
|
|
20240108,103400,65352110,6270,6270,6270,6270,5
|
|
20240108,103300,65320760,6270,6270,6270,6270,0
|
|
20240108,103200,65320760,6270,6270,6270,6270,1
|
|
20240108,103100,65314490,6270,6280,6280,6270,12
|
|
20240108,103000,65239150,6280,6280,6280,6280,42
|
|
20240108,102900,64975390,6280,6280,6280,6280,0
|
|
20240108,102800,64975390,6280,6280,6280,6280,2
|
|
20240108,102700,64962830,6280,6280,6280,6280,3
|
|
20240108,102600,64943990,6290,6290,6290,6290,87
|
|
20240108,102500,64396760,6290,6290,6290,6290,1
|
|
20240108,102400,64390470,6290,6290,6290,6290,7
|
|
20240108,102300,64346440,6290,6290,6290,6290,3
|
|
20240108,102200,64327570,6320,6290,6320,6290,6
|
|
20240108,102100,64289800,6280,6280,6280,6280,7
|
|
20240108,102000,64245840,6280,6280,6370,6280,548
|
|
20240108,101900,60790820,6270,6270,6270,6270,0
|
|
20240108,101800,60790820,6270,6270,6270,6270,8
|
|
20240108,101700,60740660,6270,6270,6270,6270,143
|
|
20240108,101600,59844050,6280,6280,6280,6280,16
|
|
20240108,101500,59743570,6280,6280,6280,6280,0
|
|
20240108,101400,59743570,6280,6280,6280,6280,2
|
|
20240108,101300,59731010,6280,6280,6280,6280,3
|
|
20240108,101200,59712170,6290,6290,6290,6280,3
|
|
20240108,101100,59693310,6290,6290,6290,6280,4
|
|
20240108,101000,59668160,6290,6300,6300,6290,3
|
|
20240108,100900,59649280,6300,6300,6300,6300,0
|
|
20240108,100800,59649280,6300,6300,6300,6290,320
|
|
20240108,100700,57636460,6290,6300,6310,6290,56
|
|
20240108,100600,57283690,6300,6300,6300,6300,0
|
|
20240108,100500,57283690,6300,6300,6300,6300,2
|
|
20240108,100400,57271090,6310,6310,6310,6310,0
|
|
20240108,100300,57271090,6310,6310,6310,6310,5
|
|
20240108,100200,57239540,6280,6280,6280,6280,0
|
|
20240108,100100,57239540,6280,6280,6280,6280,3
|
|
20240108,100000,57220700,6270,6270,6270,6270,995
|
|
20240108,095900,50982050,6260,6260,6260,6260,0
|
|
20240108,095800,50982050,6260,6260,6260,6260,1
|
|
20240108,095700,50975790,6260,6260,6260,6260,50
|
|
20240108,095600,50662790,6260,6260,6260,6260,0
|
|
20240108,095500,50662790,6260,6260,6260,6260,14
|
|
20240108,095400,50575150,6260,6250,6260,6250,144
|
|
20240108,095300,49674040,6250,6250,6250,6250,59
|
|
20240108,095200,49305290,6260,6260,6260,6260,20
|
|
20240108,095100,49180090,6260,6260,6260,6260,0
|
|
20240108,095000,49180090,6260,6250,6260,6250,7
|
|
20240108,094900,49136330,6250,6250,6250,6250,0
|
|
20240108,094800,49136330,6250,6250,6250,6250,0
|
|
20240108,094700,49136330,6250,6250,6250,6250,308
|
|
20240108,094600,47211330,6260,6260,6260,6260,1
|
|
20240108,094500,47205070,6260,6260,6260,6260,0
|
|
20240108,094400,47205070,6260,6260,6260,6260,1
|
|
20240108,094300,47198810,6260,6260,6260,6260,111
|
|
20240108,094200,46503950,6260,6260,6260,6260,2
|
|
20240108,094100,46491430,6270,6260,6270,6260,16
|
|
20240108,094000,46391260,6260,6260,6260,6260,0
|
|
20240108,093900,46391260,6260,6260,6260,6260,100
|
|
20240108,093800,45765260,6260,6260,6260,6260,33
|
|
20240108,093700,45558680,6260,6260,6260,6260,0
|
|
20240108,093600,45558680,6260,6260,6260,6260,0
|
|
20240108,093500,45558680,6260,6260,6260,6260,2
|
|
20240108,093400,45546160,6230,6230,6230,6230,36
|
|
20240108,093300,45321880,6260,6240,6260,6240,94
|
|
20240108,093200,44735300,6260,6250,6260,6250,6
|
|
20240108,093100,44697790,6270,6250,6270,6250,2
|
|
20240108,093000,44685270,6250,6250,6270,6250,317
|
|
20240108,092900,42703980,6250,6250,6250,6250,0
|
|
20240108,092800,42703980,6250,6250,6250,6250,0
|
|
20240108,092700,42703980,6250,6250,6250,6250,4
|
|
20240108,092600,42678980,6250,6250,6250,6250,0
|
|
20240108,092500,42678980,6250,6250,6250,6250,0
|
|
20240108,092400,42678980,6250,6260,6260,6250,41
|
|
20240108,092300,42422330,6270,6270,6270,6270,0
|
|
20240108,092200,42422330,6270,6250,6270,6240,145
|
|
20240108,092100,41515100,6260,6260,6260,6260,10
|
|
20240108,092000,41452500,6260,6250,6260,6250,455
|
|
20240108,091900,38608450,6250,6250,6250,6250,0
|
|
20240108,091800,38608450,6250,6250,6250,6250,48
|
|
20240108,091700,38308450,6250,6250,6250,6250,5
|
|
20240108,091600,38277200,6240,6250,6250,6240,51
|
|
20240108,091500,37958950,6250,6250,6250,6250,1
|
|
20240108,091400,37952700,6250,6250,6250,6250,0
|
|
20240108,091300,37952700,6250,6250,6250,6250,0
|
|
20240108,091200,37952700,6250,6250,6250,6250,0
|
|
20240108,091100,37952700,6250,6250,6250,6250,13
|
|
20240108,091000,37871450,6250,6230,6250,6230,263
|
|
20240108,090900,36232140,6240,6240,6240,6240,65
|
|
20240108,090800,35826540,6240,6240,6240,6240,2
|
|
20240108,090700,35814060,6220,6240,6240,6220,3
|
|
20240108,090600,35795380,6240,6240,6240,6240,2
|
|
20240108,090500,35782900,6210,6210,6210,6210,0
|
|
20240108,090400,35782900,6210,6220,6220,6210,201
|
|
20240108,090300,34532690,6220,6220,6220,6220,0
|
|
20240108,090200,34532690,6220,6220,6220,6220,525
|
|
20240108,090100,31267190,6220,6220,6220,6220,89
|
|
20240108,090000,30713610,6330,6150,6330,6150,4994
|