595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195200,7671616750,41250,41250,41250,41250,3535
|
|
20240102,195100,7671616750,41250,41250,41250,41250,0
|
|
20240102,195000,7671616750,41250,41250,41250,41250,0
|
|
20240102,194900,7671616750,41250,41250,41250,41250,0
|
|
20240102,194800,7671616750,41250,41250,41250,41250,0
|
|
20240102,194700,7671616750,41250,41250,41250,41250,0
|
|
20240102,194600,7671616750,41250,41250,41250,41250,0
|
|
20240102,194500,7671616750,41250,41250,41250,41250,0
|
|
20240102,194400,7671616750,41250,41250,41250,41250,0
|
|
20240102,194300,7671616750,41250,41250,41250,41250,0
|
|
20240102,194200,7671616750,41250,41250,41250,41250,0
|
|
20240102,194100,7671616750,41250,41250,41250,41250,0
|
|
20240102,194000,7671616750,41250,41250,41250,41250,0
|
|
20240102,193900,7671616750,41250,41250,41250,41250,0
|
|
20240102,193800,7671616750,41250,41250,41250,41250,0
|
|
20240102,193700,7671616750,41250,41250,41250,41250,0
|
|
20240102,193600,7671616750,41250,41250,41250,41250,0
|
|
20240102,193500,7671616750,41250,41250,41250,41250,0
|
|
20240102,193400,7671616750,41250,41250,41250,41250,0
|
|
20240102,193300,7671616750,41250,41250,41250,41250,0
|
|
20240102,193200,7671616750,41250,41250,41250,41250,0
|
|
20240102,193100,7671616750,41250,41250,41250,41250,0
|
|
20240102,193000,7671616750,41250,41250,41250,41250,0
|
|
20240102,192900,7671616750,41250,41250,41250,41250,0
|
|
20240102,192800,7671616750,41250,41250,41250,41250,0
|
|
20240102,192700,7671616750,41250,41250,41250,41250,0
|
|
20240102,192600,7671616750,41250,41250,41250,41250,0
|
|
20240102,192500,7671616750,41250,41250,41250,41250,0
|
|
20240102,192400,7671616750,41250,41250,41250,41250,0
|
|
20240102,192300,7671616750,41250,41250,41250,41250,0
|
|
20240102,192200,7671616750,41250,41250,41250,41250,3535
|
|
20240102,192100,7671616750,41250,41250,41250,41250,0
|
|
20240102,192000,7671616750,41250,41250,41250,41250,0
|
|
20240102,191900,7671616750,41250,41250,41250,41250,0
|
|
20240102,191800,7671616750,41250,41250,41250,41250,0
|
|
20240102,191700,7671616750,41250,41250,41250,41250,0
|
|
20240102,191600,7671616750,41250,41250,41250,41250,0
|
|
20240102,191500,7671616750,41250,41250,41250,41250,0
|
|
20240102,191400,7671616750,41250,41250,41250,41250,0
|
|
20240102,191300,7671616750,41250,41250,41250,41250,0
|
|
20240102,191200,7671616750,41250,41250,41250,41250,0
|
|
20240102,191100,7671616750,41250,41250,41250,41250,0
|
|
20240102,191000,7671616750,41250,41250,41250,41250,0
|
|
20240102,190900,7671616750,41250,41250,41250,41250,0
|
|
20240102,190800,7671616750,41250,41250,41250,41250,0
|
|
20240102,190700,7671616750,41250,41250,41250,41250,0
|
|
20240102,190600,7671616750,41250,41250,41250,41250,0
|
|
20240102,190500,7671616750,41250,41250,41250,41250,0
|
|
20240102,190400,7671616750,41250,41250,41250,41250,0
|
|
20240102,190300,7671616750,41250,41250,41250,41250,0
|
|
20240102,190200,7671616750,41250,41250,41250,41250,0
|
|
20240102,190100,7671616750,41250,41250,41250,41250,0
|
|
20240102,190000,7671616750,41250,41250,41250,41250,0
|
|
20240102,185900,7671616750,41250,41250,41250,41250,0
|
|
20240102,185800,7671616750,41250,41250,41250,41250,0
|
|
20240102,185700,7671616750,41250,41250,41250,41250,0
|
|
20240102,185600,7671616750,41250,41250,41250,41250,0
|
|
20240102,185500,7671616750,41250,41250,41250,41250,0
|
|
20240102,185400,7671616750,41250,41250,41250,41250,0
|
|
20240102,185300,7671616750,41250,41250,41250,41250,0
|
|
20240102,185200,7671616750,41250,41250,41250,41250,3535
|
|
20240102,185100,7671616750,41250,41250,41250,41250,0
|
|
20240102,185000,7671616750,41250,41250,41250,41250,0
|
|
20240102,184900,7671616750,41250,41250,41250,41250,0
|
|
20240102,184800,7671616750,41250,41250,41250,41250,0
|
|
20240102,184700,7671616750,41250,41250,41250,41250,0
|
|
20240102,184600,7671616750,41250,41250,41250,41250,0
|
|
20240102,184500,7671616750,41250,41250,41250,41250,0
|
|
20240102,184400,7671616750,41250,41250,41250,41250,0
|
|
20240102,184300,7671616750,41250,41250,41250,41250,0
|
|
20240102,184200,7671616750,41250,41250,41250,41250,0
|
|
20240102,184100,7671616750,41250,41250,41250,41250,0
|
|
20240102,184000,7671616750,41250,41250,41250,41250,0
|
|
20240102,183900,7671616750,41250,41250,41250,41250,0
|
|
20240102,183800,7671616750,41250,41250,41250,41250,0
|
|
20240102,183700,7671616750,41250,41250,41250,41250,0
|
|
20240102,183600,7671616750,41250,41250,41250,41250,0
|
|
20240102,183500,7671616750,41250,41250,41250,41250,0
|
|
20240102,183400,7671616750,41250,41250,41250,41250,0
|
|
20240102,183300,7671616750,41250,41250,41250,41250,0
|
|
20240102,183200,7671616750,41250,41250,41250,41250,0
|
|
20240102,183100,7671616750,41250,41250,41250,41250,0
|
|
20240102,183000,7671616750,41250,41250,41250,41250,0
|
|
20240102,182900,7671616750,41250,41250,41250,41250,0
|
|
20240102,182800,7671616750,41250,41250,41250,41250,0
|
|
20240102,182700,7671616750,41250,41250,41250,41250,0
|
|
20240102,182600,7671616750,41250,41250,41250,41250,0
|
|
20240102,182500,7671616750,41250,41250,41250,41250,0
|
|
20240102,182400,7671616750,41250,41250,41250,41250,0
|
|
20240102,182300,7671616750,41250,41250,41250,41250,0
|
|
20240102,182200,7671616750,41250,41250,41250,41250,3535
|
|
20240102,182100,7671616750,41250,41250,41250,41250,0
|
|
20240102,182000,7671616750,41250,41250,41250,41250,0
|
|
20240102,181900,7671616750,41250,41250,41250,41250,0
|
|
20240102,181800,7671616750,41250,41250,41250,41250,0
|
|
20240102,181700,7671616750,41250,41250,41250,41250,0
|
|
20240102,181600,7671616750,41250,41250,41250,41250,0
|
|
20240102,181500,7671616750,41250,41250,41250,41250,0
|
|
20240102,181400,7671616750,41250,41250,41250,41250,0
|
|
20240102,181300,7671616750,41250,41250,41250,41250,0
|
|
20240102,181200,7671616750,41250,41250,41250,41250,0
|
|
20240102,181100,7671616750,41250,41250,41250,41250,0
|
|
20240102,181000,7671616750,41250,41250,41250,41250,0
|
|
20240102,180900,7671616750,41250,41250,41250,41250,0
|
|
20240102,180800,7671616750,41250,41250,41250,41250,0
|
|
20240102,180700,7671616750,41250,41250,41250,41250,0
|
|
20240102,180600,7671616750,41250,41250,41250,41250,0
|
|
20240102,180500,7671616750,41250,41250,41250,41250,0
|
|
20240102,180400,7671616750,41250,41250,41250,41250,0
|
|
20240102,180300,7671616750,41250,41250,41250,41250,0
|
|
20240102,180200,7671616750,41250,41250,41250,41250,0
|
|
20240102,180100,7671616750,41250,41250,41250,41250,0
|
|
20240102,180000,7671616750,41250,41250,41250,41250,0
|
|
20240102,175900,7671616750,41250,41250,41250,41250,0
|
|
20240102,175800,7671616750,41250,41250,41250,41250,0
|
|
20240102,175700,7671616750,41250,41250,41250,41250,0
|
|
20240102,175600,7671616750,41250,41250,41250,41250,0
|
|
20240102,175500,7671616750,41250,41250,41250,41250,0
|
|
20240102,175400,7671616750,41250,41250,41250,41250,0
|
|
20240102,175300,7671616750,41250,41250,41250,41250,0
|
|
20240102,175200,7671616750,41250,41250,41250,41250,3535
|
|
20240102,175100,7671616750,41250,41250,41250,41250,0
|
|
20240102,175000,7671616750,41250,41250,41250,41250,0
|
|
20240102,174900,7671616750,41250,41250,41250,41250,0
|
|
20240102,174800,7671616750,41250,41250,41250,41250,0
|
|
20240102,174700,7671616750,41250,41250,41250,41250,0
|
|
20240102,174600,7671616750,41250,41250,41250,41250,0
|
|
20240102,174500,7671616750,41250,41250,41250,41250,0
|
|
20240102,174400,7671616750,41250,41250,41250,41250,0
|
|
20240102,174300,7671616750,41250,41250,41250,41250,0
|
|
20240102,174200,7671616750,41250,41250,41250,41250,0
|
|
20240102,174100,7671616750,41250,41250,41250,41250,0
|
|
20240102,174000,7671616750,41250,41250,41250,41250,0
|
|
20240102,173900,7671616750,41250,41250,41250,41250,0
|
|
20240102,173800,7671616750,41250,41250,41250,41250,0
|
|
20240102,173700,7671616750,41250,41250,41250,41250,0
|
|
20240102,173600,7671616750,41250,41250,41250,41250,0
|
|
20240102,173500,7671616750,41250,41250,41250,41250,0
|
|
20240102,173400,7671616750,41250,41250,41250,41250,0
|
|
20240102,173300,7671616750,41250,41250,41250,41250,0
|
|
20240102,173200,7671616750,41250,41250,41250,41250,0
|
|
20240102,173100,7671616750,41250,41250,41250,41250,0
|
|
20240102,173000,7671616750,41250,41250,41250,41250,0
|
|
20240102,172900,7671616750,41250,41250,41250,41250,0
|
|
20240102,172800,7671616750,41250,41250,41250,41250,0
|
|
20240102,172700,7671616750,41250,41250,41250,41250,0
|
|
20240102,172600,7671616750,41250,41250,41250,41250,0
|
|
20240102,172500,7671616750,41250,41250,41250,41250,0
|
|
20240102,172400,7671616750,41250,41250,41250,41250,0
|
|
20240102,172300,7671616750,41250,41250,41250,41250,0
|
|
20240102,172200,7671616750,41250,41250,41250,41250,3535
|
|
20240102,172100,7671616750,41250,41250,41250,41250,0
|
|
20240102,172000,7671616750,41250,41250,41250,41250,0
|
|
20240102,171900,7671616750,41250,41250,41250,41250,0
|
|
20240102,171800,7671616750,41250,41250,41250,41250,0
|
|
20240102,171700,7671616750,41250,41250,41250,41250,0
|
|
20240102,171600,7671616750,41250,41250,41250,41250,0
|
|
20240102,171500,7671616750,41250,41250,41250,41250,0
|
|
20240102,171400,7671616750,41250,41250,41250,41250,0
|
|
20240102,171300,7671616750,41250,41250,41250,41250,0
|
|
20240102,171200,7671616750,41250,41250,41250,41250,0
|
|
20240102,171100,7671616750,41250,41250,41250,41250,0
|
|
20240102,171000,7671616750,41250,41250,41250,41250,0
|
|
20240102,170900,7671616750,41250,41250,41250,41250,0
|
|
20240102,170800,7671616750,41250,41250,41250,41250,0
|
|
20240102,170700,7671616750,41250,41250,41250,41250,0
|
|
20240102,170600,7671616750,41250,41250,41250,41250,0
|
|
20240102,170500,7671616750,41250,41250,41250,41250,0
|
|
20240102,170400,7671616750,41250,41250,41250,41250,0
|
|
20240102,170300,7671616750,41250,41250,41250,41250,0
|
|
20240102,170200,7671616750,41250,41250,41250,41250,0
|
|
20240102,170100,7671616750,41250,41250,41250,41250,0
|
|
20240102,170000,7671616750,41250,41250,41250,41250,0
|
|
20240102,165900,7671616750,41250,41250,41250,41250,0
|
|
20240102,165800,7671616750,41250,41250,41250,41250,0
|
|
20240102,165700,7671616750,41250,41250,41250,41250,0
|
|
20240102,165600,7671616750,41250,41250,41250,41250,0
|
|
20240102,165500,7671616750,41250,41250,41250,41250,0
|
|
20240102,165400,7671616750,41250,41250,41250,41250,0
|
|
20240102,165300,7671616750,41250,41250,41250,41250,0
|
|
20240102,165200,7671616750,41250,41250,41250,41250,3535
|
|
20240102,165100,7671616750,41250,41250,41250,41250,0
|
|
20240102,165000,7671616750,41250,41250,41250,41250,0
|
|
20240102,164900,7671616750,41250,41250,41250,41250,0
|
|
20240102,164800,7671616750,41250,41250,41250,41250,0
|
|
20240102,164700,7671616750,41250,41250,41250,41250,0
|
|
20240102,164600,7671616750,41250,41250,41250,41250,0
|
|
20240102,164500,7671616750,41250,41250,41250,41250,0
|
|
20240102,164400,7671616750,41250,41250,41250,41250,0
|
|
20240102,164300,7671616750,41250,41250,41250,41250,0
|
|
20240102,164200,7671616750,41250,41250,41250,41250,0
|
|
20240102,164100,7671616750,41250,41250,41250,41250,0
|
|
20240102,164000,7671616750,41250,41250,41250,41250,0
|
|
20240102,163900,7671616750,41250,41250,41250,41250,0
|
|
20240102,163800,7671616750,41250,41250,41250,41250,0
|
|
20240102,163700,7671616750,41250,41250,41250,41250,0
|
|
20240102,163600,7671616750,41250,41250,41250,41250,0
|
|
20240102,163500,7671616750,41250,41250,41250,41250,0
|
|
20240102,163400,7671616750,41250,41250,41250,41250,0
|
|
20240102,163300,7671616750,41250,41250,41250,41250,0
|
|
20240102,163200,7671616750,41250,41250,41250,41250,0
|
|
20240102,163100,7671616750,41250,41250,41250,41250,0
|
|
20240102,163000,7671616750,41250,41250,41250,41250,0
|
|
20240102,162900,7671616750,41250,41250,41250,41250,0
|
|
20240102,162800,7671616750,41250,41250,41250,41250,0
|
|
20240102,162700,7671616750,41250,41250,41250,41250,0
|
|
20240102,162600,7671616750,41250,41250,41250,41250,0
|
|
20240102,162500,7671616750,41250,41250,41250,41250,0
|
|
20240102,162400,7671616750,41250,41250,41250,41250,0
|
|
20240102,162300,7671616750,41250,41250,41250,41250,0
|
|
20240102,162200,7671616750,41250,41250,41250,41250,3535
|
|
20240102,162100,7671616750,41250,41250,41250,41250,0
|
|
20240102,162000,7671616750,41250,41250,41250,41250,0
|
|
20240102,161900,7671616750,41250,41250,41250,41250,0
|
|
20240102,161800,7671616750,41250,41250,41250,41250,0
|
|
20240102,161700,7671616750,41250,41250,41250,41250,0
|
|
20240102,161600,7671616750,41250,41250,41250,41250,0
|
|
20240102,161500,7671616750,41250,41250,41250,41250,0
|
|
20240102,161400,7671616750,41250,41250,41250,41250,0
|
|
20240102,161300,7671616750,41250,41250,41250,41250,0
|
|
20240102,161200,7671616750,41250,41250,41250,41250,0
|
|
20240102,161100,7671616750,41250,41250,41250,41250,0
|
|
20240102,161000,7671616750,41250,41250,41250,41250,0
|
|
20240102,160900,7671616750,41250,41250,41250,41250,0
|
|
20240102,160800,7671616750,41250,41250,41250,41250,0
|
|
20240102,160700,7671616750,41250,41250,41250,41250,0
|
|
20240102,160600,7671616750,41250,41250,41250,41250,0
|
|
20240102,160500,7671616750,41250,41250,41250,41250,0
|
|
20240102,160400,7671616750,41250,41250,41250,41250,0
|
|
20240102,160300,7671616750,41250,41250,41250,41250,0
|
|
20240102,160200,7671616750,41250,41250,41250,41250,0
|
|
20240102,160100,7671616750,41250,41250,41250,41250,0
|
|
20240102,160000,7671616750,41250,41250,41250,41250,0
|
|
20240102,155900,7671616750,41250,41250,41250,41250,0
|
|
20240102,155800,7671616750,41250,41250,41250,41250,0
|
|
20240102,155700,7671616750,41250,41250,41250,41250,0
|
|
20240102,155600,7671616750,41250,41250,41250,41250,0
|
|
20240102,155500,7671616750,41250,41250,41250,41250,0
|
|
20240102,155400,7671616750,41250,41250,41250,41250,0
|
|
20240102,155300,7671616750,41250,41250,41250,41250,0
|
|
20240102,155200,7671616750,41250,41250,41250,41250,3535
|
|
20240102,155100,7671616750,41250,41250,41250,41250,0
|
|
20240102,155000,7671616750,41250,41250,41250,41250,0
|
|
20240102,154900,7671616750,41250,41250,41250,41250,0
|
|
20240102,154800,7671616750,41250,41250,41250,41250,0
|
|
20240102,154700,7671616750,41250,41250,41250,41250,0
|
|
20240102,154600,7671616750,41250,41250,41250,41250,0
|
|
20240102,154500,7671616750,41250,41250,41250,41250,0
|
|
20240102,154400,7671616750,41250,41250,41250,41250,0
|
|
20240102,154300,7671616750,41250,41250,41250,41250,0
|
|
20240102,154200,7671616750,41250,41250,41250,41250,0
|
|
20240102,154100,7671616750,41250,41250,41250,41250,0
|
|
20240102,154000,7671616750,41250,41250,41250,41250,0
|
|
20240102,153900,7671616750,41250,41250,41250,41250,0
|
|
20240102,153800,7671616750,41250,41250,41250,41250,0
|
|
20240102,153700,7671616750,41250,41250,41250,41250,0
|
|
20240102,153600,7671616750,41250,41250,41250,41250,0
|
|
20240102,153500,7671616750,41250,41250,41250,41250,0
|
|
20240102,153400,7671616750,41250,41250,41250,41250,0
|
|
20240102,153300,7671616750,41250,41250,41250,41250,0
|
|
20240102,153200,7671616750,41250,41250,41250,41250,0
|
|
20240102,153100,7671616750,41250,41250,41250,41250,0
|
|
20240102,153000,7671616750,41250,41250,41250,41250,3535
|
|
20240102,152900,7525798000,41100,41100,41100,41100,0
|
|
20240102,152800,7525798000,41100,41100,41100,41100,0
|
|
20240102,152700,7525798000,41100,41100,41100,41100,0
|
|
20240102,152600,7525798000,41100,41100,41100,41100,0
|
|
20240102,152500,7525798000,41100,41100,41100,41100,0
|
|
20240102,152400,7525798000,41100,41100,41100,41100,0
|
|
20240102,152300,7525798000,41100,41100,41100,41100,0
|
|
20240102,152200,7525798000,41100,41100,41100,41100,0
|
|
20240102,152100,7525798000,41100,41100,41100,41100,0
|
|
20240102,152000,7525798000,41100,41100,41100,41100,0
|
|
20240102,151900,7525798000,41100,41100,41150,41050,667
|
|
20240102,151800,7498385850,41100,41250,41250,41050,3150
|
|
20240102,151700,7368765800,41250,41250,41250,41200,577
|
|
20240102,151600,7344971850,41200,41250,41250,41200,223
|
|
20240102,151500,7335775750,41250,41250,41250,41200,332
|
|
20240102,151400,7322086150,41250,41300,41300,41200,1178
|
|
20240102,151300,7273489450,41300,41300,41300,41250,394
|
|
20240102,151200,7257219050,41350,41350,41350,41300,409
|
|
20240102,151100,7240318150,41350,41350,41350,41300,304
|
|
20240102,151000,7227748450,41300,41300,41350,41300,242
|
|
20240102,150900,7217746750,41350,41300,41350,41250,969
|
|
20240102,150800,7177724300,41300,41250,41300,41250,342
|
|
20240102,150700,7163606000,41300,41350,41350,41250,1593
|
|
20240102,150600,7097803950,41400,41350,41400,41300,489
|
|
20240102,150500,7077579800,41350,41300,41350,41300,787
|
|
20240102,150400,7045037450,41300,41300,41350,41300,196
|
|
20240102,150300,7036933100,41350,41350,41350,41300,260
|
|
20240102,150200,7026186350,41350,41350,41350,41300,118
|
|
20240102,150100,7021307200,41350,41350,41400,41300,558
|
|
20240102,150000,6998233900,41350,41250,41400,41250,269
|
|
20240102,145900,6987111750,41300,41300,41300,41200,1597
|
|
20240102,145800,6921244200,41300,41400,41450,41300,2384
|
|
20240102,145700,6822628750,41450,41450,41450,41400,483
|
|
20240102,145600,6802609100,41450,41450,41450,41400,328
|
|
20240102,145500,6789018550,41400,41400,41450,41400,163
|
|
20240102,145400,6782264900,41450,41450,41500,41400,639
|
|
20240102,145300,6755778650,41450,41450,41500,41400,3295
|
|
20240102,145200,6619151050,41450,41450,41450,41400,327
|
|
20240102,145100,6605601800,41450,41450,41450,41400,435
|
|
20240102,145000,6587571250,41450,41450,41450,41400,1248
|
|
20240102,144900,6535865150,41450,41450,41500,41400,220
|
|
20240102,144800,6526746350,41450,41450,41500,41400,847
|
|
20240102,144700,6491636900,41450,41450,41450,41400,227
|
|
20240102,144600,6482228050,41400,41450,41450,41400,1065
|
|
20240102,144500,6438086850,41450,41550,41550,41450,3460
|
|
20240102,144400,6294582950,41550,41550,41550,41500,392
|
|
20240102,144300,6278297500,41550,41550,41600,41500,752
|
|
20240102,144200,6247051050,41550,41550,41550,41450,273
|
|
20240102,144100,6235715450,41550,41500,41550,41450,398
|
|
20240102,144000,6219198750,41500,41550,41550,41500,1986
|
|
20240102,143900,6136777450,41500,41550,41600,41500,489
|
|
20240102,143800,6116463750,41550,41600,41600,41500,827
|
|
20240102,143700,6082095650,41550,41550,41600,41550,421
|
|
20240102,143600,6064586350,41600,41550,41600,41500,268
|
|
20240102,143500,6053450800,41550,41550,41600,41500,559
|
|
20240102,143400,6030219300,41600,41550,41600,41500,364
|
|
20240102,143300,6015089300,41600,41600,41600,41500,301
|
|
20240102,143200,6002578850,41600,41550,41600,41550,246
|
|
20240102,143100,5992347850,41550,41600,41600,41500,547
|
|
20240102,143000,5969618600,41600,41600,41650,41600,436
|
|
20240102,142900,5951469150,41600,41550,41600,41550,407
|
|
20240102,142800,5934555650,41500,41500,41500,41450,1632
|
|
20240102,142700,5866827850,41550,41700,41700,41550,3989
|
|
20240102,142600,5700866100,41700,41650,41700,41600,400
|
|
20240102,142500,5684205950,41650,41700,41700,41650,454
|
|
20240102,142400,5665288850,41700,41700,41700,41650,388
|
|
20240102,142300,5649117450,41700,41650,41700,41600,840
|
|
20240102,142200,5614131750,41650,41600,41650,41550,766
|
|
20240102,142100,5582236600,41600,41550,41600,41550,379
|
|
20240102,142000,5566471850,41600,41600,41650,41550,932
|
|
20240102,141900,5527725650,41550,41600,41650,41550,535
|
|
20240102,141800,5505464300,41600,41650,41650,41600,2268
|
|
20240102,141700,5411056750,41650,41650,41650,41600,378
|
|
20240102,141600,5395313600,41650,41600,41650,41550,739
|
|
20240102,141500,5364573850,41550,41600,41650,41550,2172
|
|
20240102,141400,5274216900,41600,41600,41600,41550,577
|
|
20240102,141300,5250217400,41600,41600,41600,41550,430
|
|
20240102,141200,5232329700,41600,41600,41600,41550,754
|
|
20240102,141100,5200968450,41600,41550,41600,41550,657
|
|
20240102,141000,5173659450,41550,41550,41600,41500,1189
|
|
20240102,140900,5124255600,41550,41450,41550,41450,1341
|
|
20240102,140800,5068610600,41500,41450,41500,41450,480
|
|
20240102,140700,5048691050,41500,41500,41500,41450,515
|
|
20240102,140600,5027326100,41500,41500,41500,41450,635
|
|
20240102,140500,5000982250,41500,41500,41500,41450,824
|
|
20240102,140400,4966786750,41500,41450,41500,41400,1359
|
|
20240102,140300,4910443700,41450,41400,41450,41400,1343
|
|
20240102,140200,4854835200,41350,41350,41400,41350,771
|
|
20240102,140100,4822942600,41350,41300,41350,41300,1329
|
|
20240102,140000,4768028650,41300,41300,41300,41300,471
|
|
20240102,135900,4748576350,41250,41250,41250,41200,460
|
|
20240102,135800,4729602100,41200,41200,41250,41150,806
|
|
20240102,135700,4696395200,41200,41150,41200,41150,266
|
|
20240102,135600,4685444350,41150,41150,41150,41100,758
|
|
20240102,135500,4654253400,41150,41150,41150,41100,212
|
|
20240102,135400,4645530650,41150,41150,41150,41100,931
|
|
20240102,135300,4607221000,41100,41150,41150,41050,888
|
|
20240102,135200,4570723500,41150,41150,41150,41100,142
|
|
20240102,135100,4564882200,41150,41150,41150,41100,401
|
|
20240102,135000,4548385050,41150,41150,41150,41100,352
|
|
20240102,134900,4533906400,41150,41150,41150,41100,502
|
|
20240102,134800,4513263650,41150,41150,41150,41100,1105
|
|
20240102,134700,4467792950,41150,41150,41150,41100,282
|
|
20240102,134600,4456196400,41150,41100,41150,41050,155
|
|
20240102,134500,4449826000,41150,41100,41150,41100,386
|
|
20240102,134400,4433958100,41150,41150,41150,41100,588
|
|
20240102,134300,4409779400,41150,41050,41150,41050,555
|
|
20240102,134200,4386968100,41050,41000,41100,40950,3724
|
|
20240102,134100,4234230100,40950,40950,41000,40950,1719
|
|
20240102,134000,4163834300,40950,40850,40950,40850,294
|
|
20240102,133900,4151810050,40900,40900,40900,40850,179
|
|
20240102,133800,4144489900,40950,40900,40950,40900,125
|
|
20240102,133700,4139373000,40900,40900,40900,40850,317
|
|
20240102,133600,4126408500,40850,40900,40900,40850,115
|
|
20240102,133500,4121707500,40900,40900,40900,40850,185
|
|
20240102,133400,4114141750,40900,40850,40900,40850,190
|
|
20240102,133300,4106371650,40900,40900,40900,40900,137
|
|
20240102,133200,4100768350,40900,40900,40900,40850,160
|
|
20240102,133100,4094225550,40900,40850,40900,40850,114
|
|
20240102,133000,4089564300,40900,40900,40900,40900,98
|
|
20240102,132900,4085556100,40900,41000,41000,40900,279
|
|
20240102,132800,4074139750,41000,40900,41000,40900,1161
|
|
20240102,132700,4026597950,40900,40900,40900,40800,913
|
|
20240102,132600,3989257750,40900,40900,40900,40850,83
|
|
20240102,132500,3985863950,40850,40800,40850,40800,93
|
|
20240102,132400,3982065550,40850,40850,40900,40850,147
|
|
20240102,132300,3976056400,40850,40850,40900,40850,363
|
|
20240102,132200,3961225950,40900,40900,40900,40900,52
|
|
20240102,132100,3959099150,40900,40900,40950,40900,292
|
|
20240102,132000,3947155500,40900,40900,40950,40900,557
|
|
20240102,131900,3924374150,40900,40900,40900,40900,87
|
|
20240102,131800,3920815850,40850,40850,40900,40850,201
|
|
20240102,131700,3912603100,40850,40850,40900,40850,290
|
|
20240102,131600,3900755400,40800,40800,40850,40800,268
|
|
20240102,131500,3889818050,40800,40850,40850,40800,215
|
|
20240102,131400,3881045100,40850,40800,40850,40750,331
|
|
20240102,131300,3867537950,40800,40800,40850,40800,45
|
|
20240102,131200,3865701900,40750,40800,40850,40750,147
|
|
20240102,131100,3859705500,40800,40800,40800,40750,405
|
|
20240102,131000,3843182900,40800,40750,40800,40750,1084
|
|
20240102,130900,3799009750,40750,40750,40800,40750,67
|
|
20240102,130800,3796278350,40750,40750,40800,40750,387
|
|
20240102,130700,3780507400,40800,40850,40850,40750,208
|
|
20240102,130600,3772020800,40800,40850,40850,40800,29
|
|
20240102,130500,3770836900,40800,40850,40850,40800,48
|
|
20240102,130400,3768877300,40850,40800,40850,40800,71
|
|
20240102,130300,3765979150,40800,40800,40850,40800,286
|
|
20240102,130200,3754309350,40850,40850,40850,40800,207
|
|
20240102,130100,3745862100,40850,40850,40850,40850,28
|
|
20240102,130000,3744718300,40800,40900,40900,40800,792
|
|
20240102,125900,3712366350,40900,40850,40900,40850,52
|
|
20240102,125800,3710241450,40850,40900,40900,40850,147
|
|
20240102,125700,3704230900,40850,40900,40900,40850,24
|
|
20240102,125600,3703249850,40850,40900,40900,40850,78
|
|
20240102,125500,3700063400,40850,40900,40900,40850,161
|
|
20240102,125400,3693479100,40850,40900,40900,40850,107
|
|
20240102,125300,3689104650,40850,40850,40850,40850,24
|
|
20240102,125200,3688124250,40900,40900,40900,40850,63
|
|
20240102,125100,3685550050,40900,40850,40900,40850,79
|
|
20240102,125000,3682320400,40900,40900,40900,40850,47
|
|
20240102,124900,3680399400,40900,40850,40900,40850,3
|
|
20240102,124800,3680276800,40850,40850,40850,40800,201
|
|
20240102,124700,3672067500,40850,40850,40850,40800,38
|
|
20240102,124600,3670516400,40850,40850,40850,40850,3
|
|
20240102,124500,3670393850,40800,40850,40850,40800,132
|
|
20240102,124400,3665003150,40850,40850,40850,40800,298
|
|
20240102,124300,3652831050,40850,40800,40850,40800,1032
|
|
20240102,124200,3610723900,40850,40850,40850,40800,310
|
|
20240102,124100,3598060800,40850,40800,40850,40800,117
|
|
20240102,124000,3593283400,40850,40850,40850,40850,1
|
|
20240102,123900,3593242550,40800,40850,40850,40800,25
|
|
20240102,123800,3592222450,40850,40850,40850,40800,61
|
|
20240102,123700,3589731950,40850,40850,40850,40850,9
|
|
20240102,123600,3589364300,40800,40850,40850,40800,241
|
|
20240102,123500,3579520900,40850,40850,40900,40850,163
|
|
20240102,123400,3572858700,40850,40850,40900,40850,39
|
|
20240102,123300,3571265300,40850,40850,40900,40850,75
|
|
20240102,123200,3568200900,40900,40850,40900,40850,146
|
|
20240102,123100,3562231200,40850,40900,40900,40850,8
|
|
20240102,123000,3561904250,40850,40900,40900,40850,27
|
|
20240102,122900,3560800600,40900,40850,40900,40850,72
|
|
20240102,122800,3557856650,40850,40800,40850,40800,52
|
|
20240102,122700,3555734950,40800,40800,40850,40800,46
|
|
20240102,122600,3553857250,40800,40800,40800,40800,229
|
|
20240102,122500,3544514050,40850,40850,40850,40850,17
|
|
20240102,122400,3543819600,40850,40900,40900,40800,147
|
|
20240102,122300,3537811350,40900,40850,40900,40800,75
|
|
20240102,122200,3534748550,40850,40850,40900,40850,130
|
|
20240102,122100,3529437700,40850,40850,40900,40850,479
|
|
20240102,122000,3509868550,40850,40900,40900,40850,820
|
|
20240102,121900,3476370200,40900,40900,40900,40850,282
|
|
20240102,121800,3464847300,40850,40900,40900,40850,29
|
|
20240102,121700,3463662250,40900,40850,40900,40850,146
|
|
20240102,121600,3457691450,40900,40900,40950,40850,391
|
|
20240102,121500,3441699200,40900,40900,40950,40900,83
|
|
20240102,121400,3438304350,40900,40850,40900,40850,23
|
|
20240102,121300,3437364700,40900,40900,40950,40850,150
|
|
20240102,121200,3431230500,40900,40900,40950,40900,92
|
|
20240102,121100,3427466150,40900,40900,40950,40900,276
|
|
20240102,121000,3416177250,40950,40900,40950,40900,67
|
|
20240102,120900,3413433750,40900,40950,40950,40900,71
|
|
20240102,120800,3410527700,40950,40950,40950,40950,332
|
|
20240102,120700,3396932300,41000,40950,41000,40950,51
|
|
20240102,120600,3394843150,40950,41000,41000,40950,372
|
|
20240102,120500,3379602350,41000,40950,41000,40900,613
|
|
20240102,120400,3354501100,40950,40950,41000,40950,384
|
|
20240102,120300,3338775700,40950,40950,40950,40900,86
|
|
20240102,120200,3335256050,40950,40950,40950,40900,42
|
|
20240102,120100,3333537600,40950,40950,40950,40950,65
|
|
20240102,120000,3330875850,40950,40900,40950,40900,193
|
|
20240102,115900,3322977150,40950,40950,40950,40900,49
|
|
20240102,115800,3320971300,40950,40900,40950,40900,244
|
|
20240102,115700,3310984600,40900,40950,40950,40900,356
|
|
20240102,115600,3296423700,40950,40900,40950,40900,76
|
|
20240102,115500,3293313300,40950,40900,40950,40900,132
|
|
20240102,115400,3287909400,40900,40950,40950,40900,288
|
|
20240102,115300,3276119050,40950,40950,40950,40950,364
|
|
20240102,115200,3261213250,41000,41000,41000,40950,97
|
|
20240102,115100,3257237350,41000,40950,41000,40950,1279
|
|
20240102,115000,3204860300,40900,40900,40950,40850,648
|
|
20240102,114900,3178358900,40900,40900,40950,40900,178
|
|
20240102,114800,3171076400,40900,40950,40950,40900,31
|
|
20240102,114700,3169807850,40850,40900,40950,40850,382
|
|
20240102,114600,3154189700,40950,40900,40950,40900,115
|
|
20240102,114500,3149483550,40900,40900,40950,40850,123
|
|
20240102,114400,3144455950,40900,40900,40900,40900,75
|
|
20240102,114300,3141388450,40950,40900,40950,40900,11
|
|
20240102,114200,3140938050,40900,40900,40950,40900,195
|
|
20240102,114100,3132961900,40900,40750,40900,40750,2425
|
|
20240102,114000,3033928500,40800,40800,40800,40800,1
|
|
20240102,113900,3033887700,40750,40800,40800,40750,253
|
|
20240102,113800,3023566650,40800,40750,40800,40750,154
|
|
20240102,113700,3017287950,40750,40800,40800,40750,673
|
|
20240102,113600,2989829600,40800,40800,40850,40800,71
|
|
20240102,113500,2986931750,40800,40800,40850,40800,90
|
|
20240102,113400,2983258100,40850,40800,40850,40800,383
|
|
20240102,113300,2967627700,40800,40800,40800,40750,458
|
|
20240102,113200,2948943500,40800,40800,40800,40750,164
|
|
20240102,113100,2942252350,40800,40800,40850,40750,1215
|
|
20240102,113000,2892674150,40800,40750,40800,40750,184
|
|
20240102,112900,2885173950,40750,40800,40800,40750,328
|
|
20240102,112800,2871801550,40800,40700,40800,40700,293
|
|
20240102,112700,2859860550,40700,40750,40750,40700,25
|
|
20240102,112600,2858843000,40700,40750,40750,40700,3
|
|
20240102,112500,2858720800,40700,40750,40750,40700,275
|
|
20240102,112400,2847526050,40750,40600,40750,40600,641
|
|
20240102,112300,2821443800,40600,40600,40650,40600,95
|
|
20240102,112200,2817584300,40600,40600,40650,40600,28
|
|
20240102,112100,2816446850,40650,40600,40650,40600,59
|
|
20240102,112000,2814049900,40650,40650,40650,40650,18
|
|
20240102,111900,2813318200,40600,40600,40650,40600,150
|
|
20240102,111800,2807221700,40600,40600,40650,40600,279
|
|
20240102,111700,2795893300,40600,40550,40700,40550,514
|
|
20240102,111600,2775021800,40600,40400,40600,40400,1993
|
|
20240102,111500,2694347600,40400,40400,40400,40350,427
|
|
20240102,111400,2677098150,40400,40450,40450,40400,134
|
|
20240102,111300,2671683950,40400,40450,40450,40400,58
|
|
20240102,111200,2669340150,40400,40400,40450,40400,1077
|
|
20240102,111100,2625808300,40400,40400,40400,40350,1163
|
|
20240102,111000,2578873100,40350,40350,40400,40350,229
|
|
20240102,110900,2569632850,40400,40400,40400,40350,114
|
|
20240102,110800,2565032000,40400,40400,40400,40400,129
|
|
20240102,110700,2559820400,40400,40400,40400,40350,207
|
|
20240102,110600,2551457900,40400,40400,40400,40350,257
|
|
20240102,110500,2541080050,40400,40350,40450,40350,150
|
|
20240102,110400,2535020050,40350,40350,40400,40350,687
|
|
20240102,110300,2507299550,40350,40400,40400,40350,258
|
|
20240102,110200,2496888600,40450,40350,40450,40350,2250
|
|
20240102,110100,2406079550,40350,40400,40450,40350,624
|
|
20240102,110000,2380873250,40400,40450,40450,40350,1441
|
|
20240102,105900,2322656000,40450,40450,40500,40400,892
|
|
20240102,105800,2286575000,40450,40550,40550,40450,555
|
|
20240102,105700,2264113100,40500,40550,40550,40500,1593
|
|
20240102,105600,2199595900,40550,40550,40600,40550,512
|
|
20240102,105500,2178834200,40550,40650,40650,40550,537
|
|
20240102,105400,2157032450,40650,40650,40650,40600,697
|
|
20240102,105300,2128706850,40700,40700,40750,40700,266
|
|
20240102,105200,2117879350,40700,40700,40700,40700,892
|
|
20240102,105100,2081574950,40650,40700,40700,40650,162
|
|
20240102,105000,2074987400,40700,40650,40700,40650,125
|
|
20240102,104900,2069904300,40650,40800,40800,40650,2584
|
|
20240102,104800,1964617000,40800,40750,40800,40750,791
|
|
20240102,104700,1932347850,40800,40750,40800,40750,141
|
|
20240102,104600,1926599350,40750,40750,40750,40700,758
|
|
20240102,104500,1895712300,40800,40800,40850,40800,117
|
|
20240102,104400,1890936200,40850,40700,40850,40650,3128
|
|
20240102,104300,1763412350,40700,40750,40750,40700,394
|
|
20240102,104200,1747373900,40750,40750,40800,40750,453
|
|
20240102,104100,1728914050,40750,40800,40800,40750,32
|
|
20240102,104000,1727609950,40750,40850,40850,40700,652
|
|
20240102,103900,1701026000,40850,40950,40950,40850,676
|
|
20240102,103800,1673354000,40950,40900,40950,40900,252
|
|
20240102,103700,1663045650,40950,40900,41000,40900,369
|
|
20240102,103600,1647927050,41000,40750,41000,40700,6049
|
|
20240102,103500,1400798600,40750,40700,40800,40700,556
|
|
20240102,103400,1378145550,40700,40750,40750,40650,302
|
|
20240102,103300,1365859100,40750,40750,40750,40700,458
|
|
20240102,103200,1347205100,40700,40800,40800,40700,923
|
|
20240102,103100,1309577850,40800,40750,40850,40750,554
|
|
20240102,103000,1286975750,40750,40800,40800,40700,388
|
|
20240102,102900,1271163650,40750,40700,40750,40700,232
|
|
20240102,102800,1261710050,40750,40800,40850,40700,562
|
|
20240102,102700,1238806250,40850,40700,40850,40700,786
|
|
20240102,102600,1206777100,40750,40650,40800,40600,1742
|
|
20240102,102500,1135845150,40600,40450,40600,40400,1647
|
|
20240102,102400,1069141600,40450,40400,40450,40400,235
|
|
20240102,102300,1059643400,40500,40450,40500,40450,392
|
|
20240102,102200,1043786800,40400,40400,40500,40350,1372
|
|
20240102,102100,988359450,40400,40350,40450,40350,584
|
|
20240102,102000,964758200,40400,40400,40450,40400,459
|
|
20240102,101900,946211250,40400,40400,40450,40400,277
|
|
20240102,101800,935019900,40400,40450,40450,40350,941
|
|
20240102,101700,897006450,40450,40600,40600,40400,1098
|
|
20240102,101600,852481000,40650,40550,40650,40500,280
|
|
20240102,101500,841119200,40500,40400,40500,40400,698
|
|
20240102,101400,812885550,40450,40350,40450,40300,1055
|
|
20240102,101300,770293450,40350,40400,40400,40350,916
|
|
20240102,101200,733294400,40400,40400,40450,40400,105
|
|
20240102,101100,729052000,40400,40350,40450,40350,864
|
|
20240102,101000,694137150,40350,40400,40450,40350,1487
|
|
20240102,100900,634087000,40400,40550,40550,40350,1574
|
|
20240102,100800,570444350,40550,40500,40600,40500,175
|
|
20240102,100700,563350350,40550,40750,40750,40500,2184
|
|
20240102,100600,474538300,40700,40800,40900,40650,2280
|
|
20240102,100500,381534400,40850,40450,40850,40450,1754
|
|
20240102,100400,310173050,40450,40500,40550,40400,1191
|
|
20240102,100300,261971450,40500,40400,40550,40350,524
|
|
20240102,100200,240803850,40400,40500,40500,40350,1931
|
|
20240102,100100,162713400,40500,40500,40550,40400,822
|
|
20240102,100000,129423650,40450,40700,40700,40350,3097
|