660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195700,9111069000,40700,40700,40700,40700,3690
|
|
20240109,195600,9111069000,40700,40700,40700,40700,0
|
|
20240109,195500,9111069000,40700,40700,40700,40700,0
|
|
20240109,195400,9111069000,40700,40700,40700,40700,0
|
|
20240109,195300,9111069000,40700,40700,40700,40700,0
|
|
20240109,195200,9111069000,40700,40700,40700,40700,0
|
|
20240109,195100,9111069000,40700,40700,40700,40700,0
|
|
20240109,195000,9111069000,40700,40700,40700,40700,0
|
|
20240109,194900,9111069000,40700,40700,40700,40700,0
|
|
20240109,194800,9111069000,40700,40700,40700,40700,0
|
|
20240109,194700,9111069000,40700,40700,40700,40700,0
|
|
20240109,194600,9111069000,40700,40700,40700,40700,0
|
|
20240109,194500,9111069000,40700,40700,40700,40700,0
|
|
20240109,194400,9111069000,40700,40700,40700,40700,0
|
|
20240109,194300,9111069000,40700,40700,40700,40700,0
|
|
20240109,194200,9111069000,40700,40700,40700,40700,0
|
|
20240109,194100,9111069000,40700,40700,40700,40700,0
|
|
20240109,194000,9111069000,40700,40700,40700,40700,0
|
|
20240109,193900,9111069000,40700,40700,40700,40700,0
|
|
20240109,193800,9111069000,40700,40700,40700,40700,0
|
|
20240109,193700,9111069000,40700,40700,40700,40700,0
|
|
20240109,193600,9111069000,40700,40700,40700,40700,0
|
|
20240109,193500,9111069000,40700,40700,40700,40700,0
|
|
20240109,193400,9111069000,40700,40700,40700,40700,0
|
|
20240109,193300,9111069000,40700,40700,40700,40700,0
|
|
20240109,193200,9111069000,40700,40700,40700,40700,0
|
|
20240109,193100,9111069000,40700,40700,40700,40700,0
|
|
20240109,193000,9111069000,40700,40700,40700,40700,0
|
|
20240109,192900,9111069000,40700,40700,40700,40700,0
|
|
20240109,192800,9111069000,40700,40700,40700,40700,0
|
|
20240109,192700,9111069000,40700,40700,40700,40700,3690
|
|
20240109,192600,9111069000,40700,40700,40700,40700,0
|
|
20240109,192500,9111069000,40700,40700,40700,40700,0
|
|
20240109,192400,9111069000,40700,40700,40700,40700,0
|
|
20240109,192300,9111069000,40700,40700,40700,40700,0
|
|
20240109,192200,9111069000,40700,40700,40700,40700,0
|
|
20240109,192100,9111069000,40700,40700,40700,40700,0
|
|
20240109,192000,9111069000,40700,40700,40700,40700,0
|
|
20240109,191900,9111069000,40700,40700,40700,40700,0
|
|
20240109,191800,9111069000,40700,40700,40700,40700,0
|
|
20240109,191700,9111069000,40700,40700,40700,40700,0
|
|
20240109,191600,9111069000,40700,40700,40700,40700,0
|
|
20240109,191500,9111069000,40700,40700,40700,40700,0
|
|
20240109,191400,9111069000,40700,40700,40700,40700,0
|
|
20240109,191300,9111069000,40700,40700,40700,40700,0
|
|
20240109,191200,9111069000,40700,40700,40700,40700,0
|
|
20240109,191100,9111069000,40700,40700,40700,40700,0
|
|
20240109,191000,9111069000,40700,40700,40700,40700,0
|
|
20240109,190900,9111069000,40700,40700,40700,40700,0
|
|
20240109,190800,9111069000,40700,40700,40700,40700,0
|
|
20240109,190700,9111069000,40700,40700,40700,40700,0
|
|
20240109,190600,9111069000,40700,40700,40700,40700,0
|
|
20240109,190500,9111069000,40700,40700,40700,40700,0
|
|
20240109,190400,9111069000,40700,40700,40700,40700,0
|
|
20240109,190300,9111069000,40700,40700,40700,40700,0
|
|
20240109,190200,9111069000,40700,40700,40700,40700,0
|
|
20240109,190100,9111069000,40700,40700,40700,40700,0
|
|
20240109,190000,9111069000,40700,40700,40700,40700,0
|
|
20240109,185900,9111069000,40700,40700,40700,40700,0
|
|
20240109,185800,9111069000,40700,40700,40700,40700,0
|
|
20240109,185700,9111069000,40700,40700,40700,40700,3690
|
|
20240109,185600,9111069000,40700,40700,40700,40700,0
|
|
20240109,185500,9111069000,40700,40700,40700,40700,0
|
|
20240109,185400,9111069000,40700,40700,40700,40700,0
|
|
20240109,185300,9111069000,40700,40700,40700,40700,0
|
|
20240109,185200,9111069000,40700,40700,40700,40700,0
|
|
20240109,185100,9111069000,40700,40700,40700,40700,0
|
|
20240109,185000,9111069000,40700,40700,40700,40700,0
|
|
20240109,184900,9111069000,40700,40700,40700,40700,0
|
|
20240109,184800,9111069000,40700,40700,40700,40700,0
|
|
20240109,184700,9111069000,40700,40700,40700,40700,0
|
|
20240109,184600,9111069000,40700,40700,40700,40700,0
|
|
20240109,184500,9111069000,40700,40700,40700,40700,0
|
|
20240109,184400,9111069000,40700,40700,40700,40700,0
|
|
20240109,184300,9111069000,40700,40700,40700,40700,0
|
|
20240109,184200,9111069000,40700,40700,40700,40700,0
|
|
20240109,184100,9111069000,40700,40700,40700,40700,0
|
|
20240109,184000,9111069000,40700,40700,40700,40700,0
|
|
20240109,183900,9111069000,40700,40700,40700,40700,0
|
|
20240109,183800,9111069000,40700,40700,40700,40700,0
|
|
20240109,183700,9111069000,40700,40700,40700,40700,0
|
|
20240109,183600,9111069000,40700,40700,40700,40700,0
|
|
20240109,183500,9111069000,40700,40700,40700,40700,0
|
|
20240109,183400,9111069000,40700,40700,40700,40700,0
|
|
20240109,183300,9111069000,40700,40700,40700,40700,0
|
|
20240109,183200,9111069000,40700,40700,40700,40700,0
|
|
20240109,183100,9111069000,40700,40700,40700,40700,0
|
|
20240109,183000,9111069000,40700,40700,40700,40700,0
|
|
20240109,182900,9111069000,40700,40700,40700,40700,0
|
|
20240109,182800,9111069000,40700,40700,40700,40700,0
|
|
20240109,182700,9111069000,40700,40700,40700,40700,3690
|
|
20240109,182600,9111069000,40700,40700,40700,40700,0
|
|
20240109,182500,9111069000,40700,40700,40700,40700,0
|
|
20240109,182400,9111069000,40700,40700,40700,40700,0
|
|
20240109,182300,9111069000,40700,40700,40700,40700,0
|
|
20240109,182200,9111069000,40700,40700,40700,40700,0
|
|
20240109,182100,9111069000,40700,40700,40700,40700,0
|
|
20240109,182000,9111069000,40700,40700,40700,40700,0
|
|
20240109,181900,9111069000,40700,40700,40700,40700,0
|
|
20240109,181800,9111069000,40700,40700,40700,40700,0
|
|
20240109,181700,9111069000,40700,40700,40700,40700,0
|
|
20240109,181600,9111069000,40700,40700,40700,40700,0
|
|
20240109,181500,9111069000,40700,40700,40700,40700,0
|
|
20240109,181400,9111069000,40700,40700,40700,40700,0
|
|
20240109,181300,9111069000,40700,40700,40700,40700,0
|
|
20240109,181200,9111069000,40700,40700,40700,40700,0
|
|
20240109,181100,9111069000,40700,40700,40700,40700,0
|
|
20240109,181000,9111069000,40700,40700,40700,40700,0
|
|
20240109,180900,9111069000,40700,40700,40700,40700,0
|
|
20240109,180800,9111069000,40700,40700,40700,40700,0
|
|
20240109,180700,9111069000,40700,40700,40700,40700,0
|
|
20240109,180600,9111069000,40700,40700,40700,40700,0
|
|
20240109,180500,9111069000,40700,40700,40700,40700,0
|
|
20240109,180400,9111069000,40700,40700,40700,40700,0
|
|
20240109,180300,9111069000,40700,40700,40700,40700,0
|
|
20240109,180200,9111069000,40700,40700,40700,40700,0
|
|
20240109,180100,9111069000,40700,40700,40700,40700,0
|
|
20240109,180000,9111069000,40700,40700,40700,40700,0
|
|
20240109,175900,9111069000,40700,40700,40700,40700,0
|
|
20240109,175800,9111069000,40700,40700,40700,40700,0
|
|
20240109,175700,9111069000,40700,40700,40700,40700,3690
|
|
20240109,175600,9111069000,40700,40700,40700,40700,0
|
|
20240109,175500,9111069000,40700,40700,40700,40700,0
|
|
20240109,175400,9111069000,40700,40700,40700,40700,0
|
|
20240109,175300,9111069000,40700,40700,40700,40700,0
|
|
20240109,175200,9111069000,40700,40700,40700,40700,0
|
|
20240109,175100,9111069000,40700,40700,40700,40700,0
|
|
20240109,175000,9111069000,40700,40700,40700,40700,0
|
|
20240109,174900,9111069000,40700,40700,40700,40700,0
|
|
20240109,174800,9111069000,40700,40700,40700,40700,0
|
|
20240109,174700,9111069000,40700,40700,40700,40700,0
|
|
20240109,174600,9111069000,40700,40700,40700,40700,0
|
|
20240109,174500,9111069000,40700,40700,40700,40700,0
|
|
20240109,174400,9111069000,40700,40700,40700,40700,0
|
|
20240109,174300,9111069000,40700,40700,40700,40700,0
|
|
20240109,174200,9111069000,40700,40700,40700,40700,0
|
|
20240109,174100,9111069000,40700,40700,40700,40700,0
|
|
20240109,174000,9111069000,40700,40700,40700,40700,0
|
|
20240109,173900,9111069000,40700,40700,40700,40700,0
|
|
20240109,173800,9111069000,40700,40700,40700,40700,0
|
|
20240109,173700,9111069000,40700,40700,40700,40700,0
|
|
20240109,173600,9111069000,40700,40700,40700,40700,0
|
|
20240109,173500,9111069000,40700,40700,40700,40700,0
|
|
20240109,173400,9111069000,40700,40700,40700,40700,0
|
|
20240109,173300,9111069000,40700,40700,40700,40700,0
|
|
20240109,173200,9111069000,40700,40700,40700,40700,0
|
|
20240109,173100,9111069000,40700,40700,40700,40700,0
|
|
20240109,173000,9111069000,40700,40700,40700,40700,0
|
|
20240109,172900,9111069000,40700,40700,40700,40700,0
|
|
20240109,172800,9111069000,40700,40700,40700,40700,0
|
|
20240109,172700,9111069000,40700,40700,40700,40700,3690
|
|
20240109,172600,9111069000,40700,40700,40700,40700,0
|
|
20240109,172500,9111069000,40700,40700,40700,40700,0
|
|
20240109,172400,9111069000,40700,40700,40700,40700,0
|
|
20240109,172300,9111069000,40700,40700,40700,40700,0
|
|
20240109,172200,9111069000,40700,40700,40700,40700,0
|
|
20240109,172100,9111069000,40700,40700,40700,40700,0
|
|
20240109,172000,9111069000,40700,40700,40700,40700,0
|
|
20240109,171900,9111069000,40700,40700,40700,40700,0
|
|
20240109,171800,9111069000,40700,40700,40700,40700,0
|
|
20240109,171700,9111069000,40700,40700,40700,40700,0
|
|
20240109,171600,9111069000,40700,40700,40700,40700,0
|
|
20240109,171500,9111069000,40700,40700,40700,40700,0
|
|
20240109,171400,9111069000,40700,40700,40700,40700,0
|
|
20240109,171300,9111069000,40700,40700,40700,40700,0
|
|
20240109,171200,9111069000,40700,40700,40700,40700,0
|
|
20240109,171100,9111069000,40700,40700,40700,40700,0
|
|
20240109,171000,9111069000,40700,40700,40700,40700,0
|
|
20240109,170900,9111069000,40700,40700,40700,40700,0
|
|
20240109,170800,9111069000,40700,40700,40700,40700,0
|
|
20240109,170700,9111069000,40700,40700,40700,40700,0
|
|
20240109,170600,9111069000,40700,40700,40700,40700,0
|
|
20240109,170500,9111069000,40700,40700,40700,40700,0
|
|
20240109,170400,9111069000,40700,40700,40700,40700,0
|
|
20240109,170300,9111069000,40700,40700,40700,40700,0
|
|
20240109,170200,9111069000,40700,40700,40700,40700,0
|
|
20240109,170100,9111069000,40700,40700,40700,40700,0
|
|
20240109,170000,9111069000,40700,40700,40700,40700,0
|
|
20240109,165900,9111069000,40700,40700,40700,40700,0
|
|
20240109,165800,9111069000,40700,40700,40700,40700,0
|
|
20240109,165700,9111069000,40700,40700,40700,40700,3690
|
|
20240109,165600,9111069000,40700,40700,40700,40700,0
|
|
20240109,165500,9111069000,40700,40700,40700,40700,0
|
|
20240109,165400,9111069000,40700,40700,40700,40700,0
|
|
20240109,165300,9111069000,40700,40700,40700,40700,0
|
|
20240109,165200,9111069000,40700,40700,40700,40700,0
|
|
20240109,165100,9111069000,40700,40700,40700,40700,0
|
|
20240109,165000,9111069000,40700,40700,40700,40700,0
|
|
20240109,164900,9111069000,40700,40700,40700,40700,0
|
|
20240109,164800,9111069000,40700,40700,40700,40700,0
|
|
20240109,164700,9111069000,40700,40700,40700,40700,0
|
|
20240109,164600,9111069000,40700,40700,40700,40700,0
|
|
20240109,164500,9111069000,40700,40700,40700,40700,0
|
|
20240109,164400,9111069000,40700,40700,40700,40700,0
|
|
20240109,164300,9111069000,40700,40700,40700,40700,0
|
|
20240109,164200,9111069000,40700,40700,40700,40700,0
|
|
20240109,164100,9111069000,40700,40700,40700,40700,0
|
|
20240109,164000,9111069000,40700,40700,40700,40700,0
|
|
20240109,163900,9111069000,40700,40700,40700,40700,0
|
|
20240109,163800,9111069000,40700,40700,40700,40700,0
|
|
20240109,163700,9111069000,40700,40700,40700,40700,0
|
|
20240109,163600,9111069000,40700,40700,40700,40700,0
|
|
20240109,163500,9111069000,40700,40700,40700,40700,0
|
|
20240109,163400,9111069000,40700,40700,40700,40700,0
|
|
20240109,163300,9111069000,40700,40700,40700,40700,0
|
|
20240109,163200,9111069000,40700,40700,40700,40700,0
|
|
20240109,163100,9111069000,40700,40700,40700,40700,0
|
|
20240109,163000,9111069000,40700,40700,40700,40700,0
|
|
20240109,162900,9111069000,40700,40700,40700,40700,0
|
|
20240109,162800,9111069000,40700,40700,40700,40700,0
|
|
20240109,162700,9111069000,40700,40700,40700,40700,3690
|
|
20240109,162600,9111069000,40700,40700,40700,40700,0
|
|
20240109,162500,9111069000,40700,40700,40700,40700,0
|
|
20240109,162400,9111069000,40700,40700,40700,40700,0
|
|
20240109,162300,9111069000,40700,40700,40700,40700,0
|
|
20240109,162200,9111069000,40700,40700,40700,40700,0
|
|
20240109,162100,9111069000,40700,40700,40700,40700,0
|
|
20240109,162000,9111069000,40700,40700,40700,40700,0
|
|
20240109,161900,9111069000,40700,40700,40700,40700,0
|
|
20240109,161800,9111069000,40700,40700,40700,40700,0
|
|
20240109,161700,9111069000,40700,40700,40700,40700,0
|
|
20240109,161600,9111069000,40700,40700,40700,40700,0
|
|
20240109,161500,9111069000,40700,40700,40700,40700,0
|
|
20240109,161400,9111069000,40700,40700,40700,40700,0
|
|
20240109,161300,9111069000,40700,40700,40700,40700,0
|
|
20240109,161200,9111069000,40700,40700,40700,40700,0
|
|
20240109,161100,9111069000,40700,40700,40700,40700,0
|
|
20240109,161000,9111069000,40700,40700,40700,40700,0
|
|
20240109,160900,9111069000,40700,40700,40700,40700,0
|
|
20240109,160800,9111069000,40700,40700,40700,40700,0
|
|
20240109,160700,9111069000,40700,40700,40700,40700,0
|
|
20240109,160600,9111069000,40700,40700,40700,40700,0
|
|
20240109,160500,9111069000,40700,40700,40700,40700,0
|
|
20240109,160400,9111069000,40700,40700,40700,40700,0
|
|
20240109,160300,9111069000,40700,40700,40700,40700,0
|
|
20240109,160200,9111069000,40700,40700,40700,40700,0
|
|
20240109,160100,9111069000,40700,40700,40700,40700,0
|
|
20240109,160000,9111069000,40700,40700,40700,40700,0
|
|
20240109,155900,9111069000,40700,40700,40700,40700,0
|
|
20240109,155800,9111069000,40700,40700,40700,40700,0
|
|
20240109,155700,9111069000,40700,40700,40700,40700,3690
|
|
20240109,155600,9111069000,40700,40700,40700,40700,0
|
|
20240109,155500,9111069000,40700,40700,40700,40700,0
|
|
20240109,155400,9111069000,40700,40700,40700,40700,0
|
|
20240109,155300,9111069000,40700,40700,40700,40700,0
|
|
20240109,155200,9111069000,40700,40700,40700,40700,0
|
|
20240109,155100,9111069000,40700,40700,40700,40700,0
|
|
20240109,155000,9111069000,40700,40700,40700,40700,0
|
|
20240109,154900,9111069000,40700,40700,40700,40700,0
|
|
20240109,154800,9111069000,40700,40700,40700,40700,0
|
|
20240109,154700,9111069000,40700,40700,40700,40700,0
|
|
20240109,154600,9111069000,40700,40700,40700,40700,0
|
|
20240109,154500,9111069000,40700,40700,40700,40700,0
|
|
20240109,154400,9111069000,40700,40700,40700,40700,0
|
|
20240109,154300,9111069000,40700,40700,40700,40700,0
|
|
20240109,154200,9111069000,40700,40700,40700,40700,0
|
|
20240109,154100,9111069000,40700,40700,40700,40700,0
|
|
20240109,154000,9111069000,40700,40700,40700,40700,0
|
|
20240109,153900,9111069000,40700,40700,40700,40700,0
|
|
20240109,153800,9111069000,40700,40700,40700,40700,0
|
|
20240109,153700,9111069000,40700,40700,40700,40700,0
|
|
20240109,153600,9111069000,40700,40700,40700,40700,0
|
|
20240109,153500,9111069000,40700,40700,40700,40700,0
|
|
20240109,153400,9111069000,40700,40700,40700,40700,0
|
|
20240109,153300,9111069000,40700,40700,40700,40700,0
|
|
20240109,153200,9111069000,40700,40700,40700,40700,0
|
|
20240109,153100,9111069000,40700,40700,40700,40700,0
|
|
20240109,153000,9111069000,40700,40700,40700,40700,3690
|
|
20240109,152900,8960886000,40800,40800,40800,40800,0
|
|
20240109,152800,8960886000,40800,40800,40800,40800,0
|
|
20240109,152700,8960886000,40800,40800,40800,40800,0
|
|
20240109,152600,8960886000,40800,40800,40800,40800,0
|
|
20240109,152500,8960886000,40800,40800,40800,40800,0
|
|
20240109,152400,8960886000,40800,40800,40800,40800,0
|
|
20240109,152300,8960886000,40800,40800,40800,40800,0
|
|
20240109,152200,8960886000,40800,40800,40800,40800,0
|
|
20240109,152100,8960886000,40800,40800,40800,40800,0
|
|
20240109,152000,8960886000,40800,40800,40800,40800,0
|
|
20240109,151900,8960886000,40800,40850,40900,40750,609
|
|
20240109,151800,8936023550,40900,40900,40950,40800,344
|
|
20240109,151700,8921955000,40900,40800,40900,40800,464
|
|
20240109,151600,8902989100,40800,40800,40850,40750,246
|
|
20240109,151500,8892953350,40800,40750,40850,40750,468
|
|
20240109,151400,8873860200,40750,40700,40750,40700,207
|
|
20240109,151300,8865427500,40700,40750,40750,40700,179
|
|
20240109,151200,8858139050,40750,40800,40800,40750,149
|
|
20240109,151100,8852064150,40750,40750,40850,40750,283
|
|
20240109,151000,8840515650,40800,40800,40850,40750,381
|
|
20240109,150900,8824970150,40800,40850,40850,40800,78
|
|
20240109,150800,8821786250,40800,40800,40900,40800,894
|
|
20240109,150700,8785272800,40800,40700,40800,40700,630
|
|
20240109,150600,8759603650,40700,40750,40750,40700,473
|
|
20240109,150500,8740331550,40750,40750,40800,40750,468
|
|
20240109,150400,8721242650,40750,40800,40800,40750,431
|
|
20240109,150300,8703677450,40800,40800,40850,40800,140
|
|
20240109,150200,8697963750,40800,40850,40900,40800,517
|
|
20240109,150100,8676828200,40900,40900,40900,40850,88
|
|
20240109,150000,8673232850,40850,40900,40900,40850,146
|
|
20240109,145900,8667262950,40900,40850,40900,40800,334
|
|
20240109,145800,8653602750,40800,40800,40850,40800,42
|
|
20240109,145700,8651887650,40800,40850,40850,40800,88
|
|
20240109,145600,8648293150,40850,40800,40850,40750,447
|
|
20240109,145500,8630052000,40750,40750,40800,40750,242
|
|
20240109,145400,8620189500,40750,40800,40800,40750,79
|
|
20240109,145300,8616970200,40750,40750,40750,40700,135
|
|
20240109,145200,8611469000,40800,40650,40800,40650,1929
|
|
20240109,145100,8532928600,40700,40650,40700,40650,224
|
|
20240109,145000,8523818550,40650,40650,40700,40650,127
|
|
20240109,144900,8518654600,40700,40650,40700,40650,294
|
|
20240109,144800,8506695500,40650,40650,40700,40600,254
|
|
20240109,144700,8496372400,40650,40650,40650,40600,511
|
|
20240109,144600,8475620500,40600,40650,40700,40600,783
|
|
20240109,144500,8443818500,40650,40700,40700,40650,923
|
|
20240109,144400,8406273950,40750,40700,40800,40700,503
|
|
20240109,144300,8385776250,40750,40750,40750,40750,305
|
|
20240109,144200,8373347500,40750,40800,40800,40750,236
|
|
20240109,144100,8363726100,40800,40800,40800,40750,454
|
|
20240109,144000,8345218750,40750,40800,40800,40750,175
|
|
20240109,143900,8338079100,40750,40800,40800,40750,1057
|
|
20240109,143800,8294957250,40850,40800,40850,40800,133
|
|
20240109,143700,8289529450,40800,40850,40850,40800,361
|
|
20240109,143600,8274795950,40850,40850,40900,40800,716
|
|
20240109,143500,8245554750,40850,40900,40950,40850,252
|
|
20240109,143400,8235257950,40900,40900,41050,40900,482
|
|
20240109,143300,8215515850,40950,40950,40950,40850,179
|
|
20240109,143200,8208193450,40900,40900,40950,40900,33
|
|
20240109,143100,8206843700,40950,40900,40950,40900,403
|
|
20240109,143000,8190349750,40900,40950,40950,40900,201
|
|
20240109,142900,8182119450,40950,40950,41000,40950,36
|
|
20240109,142800,8180645200,41000,40950,41050,40950,412
|
|
20240109,142700,8163744150,40950,40950,41000,40950,71
|
|
20240109,142600,8160834750,41000,41000,41000,40950,54
|
|
20240109,142500,8158621050,41000,40950,41050,40950,289
|
|
20240109,142400,8146776700,40900,40950,40950,40900,116
|
|
20240109,142300,8142026700,40950,40900,40950,40900,16
|
|
20240109,142200,8141371850,40950,40900,41000,40900,261
|
|
20240109,142100,8130684300,40900,40900,40900,40850,71
|
|
20240109,142000,8127780600,40900,40950,40950,40900,287
|
|
20240109,141900,8116033150,41000,40950,41000,40950,103
|
|
20240109,141800,8111815250,41000,40950,41000,40950,558
|
|
20240109,141700,8088959300,40950,40950,40950,40950,99
|
|
20240109,141600,8084905250,41000,40950,41000,40950,151
|
|
20240109,141500,8078714400,40950,40900,41000,40900,307
|
|
20240109,141400,8066139300,40900,40900,40900,40900,10
|
|
20240109,141300,8065730300,40950,40950,40950,40950,96
|
|
20240109,141200,8061799100,40950,40900,41000,40850,244
|
|
20240109,141100,8051806850,40900,40850,40900,40850,18
|
|
20240109,141000,8051071150,40850,40850,40850,40800,384
|
|
20240109,140900,8035384950,40900,40900,41000,40900,388
|
|
20240109,140800,8019497400,40900,40900,40900,40900,34
|
|
20240109,140700,8018106800,40900,40950,40950,40900,6
|
|
20240109,140600,8017861350,40900,40900,40950,40900,394
|
|
20240109,140500,8001736350,40950,40900,40950,40900,57
|
|
20240109,140400,7999403650,40950,40900,40950,40900,37
|
|
20240109,140300,7997889000,40950,40850,40950,40850,251
|
|
20240109,140200,7987613050,40850,40900,40900,40850,37
|
|
20240109,140100,7986100150,40900,40900,40950,40900,128
|
|
20240109,140000,7980863200,40900,40850,40950,40850,277
|
|
20240109,135900,7969527950,40850,40850,40900,40850,89
|
|
20240109,135800,7965889550,40850,40900,40900,40850,44
|
|
20240109,135700,7964090250,40850,40850,40900,40800,231
|
|
20240109,135600,7954647650,40850,40800,40850,40800,92
|
|
20240109,135500,7950893550,40850,40900,40900,40850,197
|
|
20240109,135400,7942843300,40900,40900,40900,40850,70
|
|
20240109,135300,7939983650,40900,40850,40900,40800,313
|
|
20240109,135200,7927200700,40850,40800,40850,40800,200
|
|
20240109,135100,7919031150,40850,40850,40850,40800,101
|
|
20240109,135000,7914907300,40850,40900,40900,40850,361
|
|
20240109,134900,7900159550,40900,40850,40900,40850,252
|
|
20240109,134800,7889863950,40900,40900,40900,40850,65
|
|
20240109,134700,7887206050,40900,40900,40900,40900,198
|
|
20240109,134600,7879107850,40950,40900,40950,40850,146
|
|
20240109,134500,7873137150,40900,40850,40900,40850,61
|
|
20240109,134400,7870642500,40850,40850,40900,40850,174
|
|
20240109,134300,7863529250,40850,40900,40950,40850,433
|
|
20240109,134200,7845810100,40850,40900,40900,40850,473
|
|
20240109,134100,7826464650,40950,40950,40950,40900,148
|
|
20240109,134000,7820404300,40950,40950,40950,40950,39
|
|
20240109,133900,7818807250,40950,40950,41000,40950,152
|
|
20240109,133800,7812575700,40950,41050,41050,40900,317
|
|
20240109,133700,7799581900,41000,41000,41000,41000,61
|
|
20240109,133600,7797080900,41050,41050,41050,41000,82
|
|
20240109,133500,7793715300,41050,41000,41050,41000,60
|
|
20240109,133400,7791252650,41000,41000,41000,41000,9
|
|
20240109,133300,7790883650,41050,41000,41050,41000,329
|
|
20240109,133200,7777385800,41000,40950,41000,40900,108
|
|
20240109,133100,7772960550,40900,40900,40950,40900,62
|
|
20240109,133000,7770424500,41000,41000,41000,40900,229
|
|
20240109,132900,7761040500,40950,40900,40950,40900,174
|
|
20240109,132800,7753915400,40950,40950,40950,40950,172
|
|
20240109,132700,7746872000,41000,40950,41000,40950,362
|
|
20240109,132600,7732037600,40950,40900,40950,40900,102
|
|
20240109,132500,7727861600,40900,40950,40950,40850,1062
|
|
20240109,132400,7684422050,40950,40950,40950,40900,776
|
|
20240109,132300,7652645000,40950,41000,41000,40950,244
|
|
20240109,132200,7642653100,40950,41000,41000,40950,173
|
|
20240109,132100,7635567200,41050,41050,41200,41000,2643
|
|
20240109,132000,7527058900,41100,41100,41150,41100,712
|
|
20240109,131900,7497794300,41100,41100,41150,41100,412
|
|
20240109,131800,7480857250,41100,41100,41150,41100,260
|
|
20240109,131700,7470164650,41150,41100,41150,41100,850
|
|
20240109,131600,7435224700,41150,41100,41150,41100,37
|
|
20240109,131500,7433702500,41150,41200,41200,41150,393
|
|
20240109,131400,7417522800,41150,41200,41200,41150,226
|
|
20240109,131300,7408220850,41200,41150,41200,41150,70
|
|
20240109,131200,7405338950,41200,41200,41200,41200,108
|
|
20240109,131100,7400889350,41150,41150,41250,41150,852
|
|
20240109,131000,7365790300,41150,41150,41150,41150,66
|
|
20240109,130900,7363074400,41150,41150,41150,41150,97
|
|
20240109,130800,7359082850,41100,41100,41150,41100,354
|
|
20240109,130700,7344526000,41100,41100,41100,41050,125
|
|
20240109,130600,7339390450,41100,41050,41100,41050,174
|
|
20240109,130500,7332241000,41050,41100,41100,41050,382
|
|
20240109,130400,7316556000,41050,41050,41100,41050,165
|
|
20240109,130300,7309776750,41100,41050,41100,41050,307
|
|
20240109,130200,7297167800,41050,41100,41150,41050,297
|
|
20240109,130100,7284958700,41150,41100,41150,41100,602
|
|
20240109,130000,7260210500,41100,41100,41150,41100,396
|
|
20240109,125900,7243933250,41100,41150,41150,41100,187
|
|
20240109,125800,7236243250,41200,41250,41250,41150,717
|
|
20240109,125700,7206714300,41150,41250,41300,41150,1158
|
|
20240109,125600,7158975900,41250,41250,41300,41200,185
|
|
20240109,125500,7151350750,41250,41250,41300,41250,494
|
|
20240109,125400,7130971600,41250,41250,41300,41200,199
|
|
20240109,125300,7122757800,41250,41250,41250,41250,59
|
|
20240109,125200,7120324050,41250,41200,41250,41200,38
|
|
20240109,125100,7118758050,41250,41200,41250,41200,264
|
|
20240109,125000,7107876850,41200,41150,41200,41150,427
|
|
20240109,124900,7090299150,41250,41250,41250,41200,430
|
|
20240109,124800,7072579550,41250,41250,41250,41200,138
|
|
20240109,124700,7066889100,41250,41250,41250,41200,555
|
|
20240109,124600,7044020350,41250,41250,41250,41200,102
|
|
20240109,124500,7039814650,41250,41200,41250,41200,97
|
|
20240109,124400,7035815200,41250,41200,41250,41200,565
|
|
20240109,124300,7012510850,41250,41350,41350,41250,1319
|
|
20240109,124200,6958051450,41350,41300,41350,41300,481
|
|
20240109,124100,6938174600,41300,41300,41300,41300,60
|
|
20240109,124000,6935696600,41300,41300,41300,41300,51
|
|
20240109,123900,6933590300,41300,41350,41350,41300,609
|
|
20240109,123800,6908436950,41350,41350,41350,41350,0
|
|
20240109,123700,6908436950,41350,41350,41350,41300,823
|
|
20240109,123600,6874405950,41350,41300,41350,41300,177
|
|
20240109,123500,6867089650,41300,41300,41300,41250,268
|
|
20240109,123400,6856022250,41300,41300,41300,41300,110
|
|
20240109,123300,6851479250,41300,41250,41300,41250,237
|
|
20240109,123200,6841691450,41300,41300,41300,41300,86
|
|
20240109,123100,6838139650,41300,41250,41300,41250,93
|
|
20240109,123000,6834300000,41300,41300,41300,41300,161
|
|
20240109,122900,6827650700,41250,41250,41250,41250,588
|
|
20240109,122800,6803395700,41300,41250,41300,41250,399
|
|
20240109,122700,6786935300,41300,41200,41300,41150,417
|
|
20240109,122600,6769752100,41200,41200,41200,41200,190
|
|
20240109,122500,6761924100,41200,41150,41200,41150,411
|
|
20240109,122400,6745008400,41200,41150,41200,41150,208
|
|
20240109,122300,6736444250,41150,41150,41150,41100,301
|
|
20240109,122200,6724059850,41150,41150,41200,41100,1772
|
|
20240109,122100,6651138450,41200,41300,41300,41150,3375
|
|
20240109,122000,6512042800,41300,41350,41350,41250,791
|
|
20240109,121900,6479377550,41250,41300,41300,41250,280
|
|
20240109,121800,6467815700,41250,41250,41300,41250,288
|
|
20240109,121700,6455922550,41300,41350,41350,41300,519
|
|
20240109,121600,6434473650,41300,41300,41350,41300,613
|
|
20240109,121500,6409128700,41350,41300,41350,41300,273
|
|
20240109,121400,6397844250,41350,41300,41350,41300,89
|
|
20240109,121300,6394165550,41400,41350,41400,41350,1010
|
|
20240109,121200,6352396850,41350,41300,41350,41300,186
|
|
20240109,121100,6344707600,41300,41250,41350,41250,302
|
|
20240109,121000,6332236450,41350,41350,41350,41300,1103
|
|
20240109,120900,6286646100,41400,41400,41400,41400,97
|
|
20240109,120800,6282630300,41400,41300,41400,41300,500
|
|
20240109,120700,6261947300,41350,41350,41350,41350,162
|
|
20240109,120600,6255248600,41350,41350,41350,41300,193
|
|
20240109,120500,6247271400,41250,41250,41300,41250,115
|
|
20240109,120400,6242525150,41250,41350,41400,41250,2267
|
|
20240109,120300,6148861000,41400,41400,41400,41400,154
|
|
20240109,120200,6142485400,41400,41350,41400,41350,66
|
|
20240109,120100,6139753200,41350,41300,41350,41300,125
|
|
20240109,120000,6134588100,41350,41350,41400,41350,839
|
|
20240109,115900,6099893700,41400,41400,41450,41400,893
|
|
20240109,115800,6062923450,41400,41350,41400,41350,119
|
|
20240109,115700,6057996900,41400,41400,41400,41400,63
|
|
20240109,115600,6055388700,41400,41400,41400,41400,219
|
|
20240109,115500,6046322100,41350,41350,41400,41350,104
|
|
20240109,115400,6042018150,41350,41450,41450,41350,125
|
|
20240109,115300,6036845500,41350,41400,41450,41350,862
|
|
20240109,115200,6001165850,41400,41400,41400,41400,61
|
|
20240109,115100,5998640450,41450,41400,41450,41400,185
|
|
20240109,115000,5990980550,41400,41400,41450,41350,643
|
|
20240109,114900,5964361400,41400,41350,41400,41350,39
|
|
20240109,114800,5962747400,41400,41400,41400,41350,137
|
|
20240109,114700,5957075650,41400,41350,41400,41350,985
|
|
20240109,114600,5916313150,41300,41300,41350,41300,360
|
|
20240109,114500,5901443350,41300,41300,41300,41300,190
|
|
20240109,114400,5893596350,41350,41400,41400,41300,1174
|
|
20240109,114300,5845058300,41400,41350,41400,41350,118
|
|
20240109,114200,5840173350,41350,41400,41400,41350,119
|
|
20240109,114100,5835247950,41400,41450,41450,41350,694
|
|
20240109,114000,5806498300,41450,41450,41500,41400,915
|
|
20240109,113900,5768595650,41450,41450,41450,41450,265
|
|
20240109,113800,5757611400,41400,41450,41450,41400,240
|
|
20240109,113700,5747665900,41500,41450,41500,41450,255
|
|
20240109,113600,5737088450,41450,41450,41450,41450,286
|
|
20240109,113500,5725233750,41450,41450,41450,41450,235
|
|
20240109,113400,5715493000,41500,41450,41500,41400,731
|
|
20240109,113300,5685171950,41450,41400,41450,41400,123
|
|
20240109,113200,5680077900,41450,41450,41450,41400,6
|
|
20240109,113100,5679829300,41500,41400,41500,41400,209
|
|
20240109,113000,5671160100,41450,41500,41500,41450,225
|
|
20240109,112900,5661833800,41450,41450,41450,41450,122
|
|
20240109,112800,5656776900,41450,41450,41450,41400,423
|
|
20240109,112700,5639243600,41450,41450,41450,41450,395
|
|
20240109,112600,5622870850,41450,41450,41450,41450,9
|
|
20240109,112500,5622497800,41400,41400,41400,41350,150
|
|
20240109,112400,5616287900,41450,41350,41450,41350,63
|
|
20240109,112300,5613678050,41400,41400,41400,41400,627
|
|
20240109,112200,5587720250,41400,41500,41500,41400,705
|
|
20240109,112100,5558498050,41450,41450,41500,41450,171
|
|
20240109,112000,5551408550,41450,41450,41500,41450,128
|
|
20240109,111900,5546099350,41450,41500,41500,41450,290
|
|
20240109,111800,5534070600,41500,41450,41500,41450,107
|
|
20240109,111700,5529632650,41500,41450,41500,41450,256
|
|
20240109,111600,5519020150,41500,41450,41500,41450,232
|
|
20240109,111500,5509402150,41450,41450,41450,41450,637
|
|
20240109,111400,5482998500,41450,41400,41450,41400,276
|
|
20240109,111300,5471565700,41400,41400,41400,41350,162
|
|
20240109,111200,5464859100,41400,41400,41400,41350,93
|
|
20240109,111100,5461009650,41400,41400,41400,41400,119
|
|
20240109,111000,5456083050,41400,41350,41400,41350,423
|
|
20240109,110900,5438570900,41400,41400,41400,41400,51
|
|
20240109,110800,5436459500,41350,41400,41400,41350,616
|
|
20240109,110700,5410981200,41350,41350,41350,41350,12
|
|
20240109,110600,5410485000,41400,41350,41400,41350,137
|
|
20240109,110500,5404816900,41350,41350,41400,41350,280
|
|
20240109,110400,5393228000,41400,41400,41400,41400,83
|
|
20240109,110300,5389791800,41350,41400,41400,41350,96
|
|
20240109,110200,5385820700,41400,41350,41400,41350,91
|
|
20240109,110100,5382054900,41350,41350,41400,41350,134
|
|
20240109,110000,5376512350,41400,41400,41400,41300,331
|
|
20240109,105900,5362814100,41350,41400,41400,41350,185
|
|
20240109,105800,5355155150,41450,41350,41450,41350,680
|
|
20240109,105700,5327002900,41400,41400,41400,41400,388
|
|
20240109,105600,5310939700,41400,41400,41400,41400,35
|
|
20240109,105500,5309490700,41400,41400,41400,41400,32
|
|
20240109,105400,5308165900,41350,41350,41400,41350,342
|
|
20240109,105300,5294010050,41400,41400,41400,41300,387
|
|
20240109,105200,5278009750,41400,41400,41400,41350,179
|
|
20240109,105100,5270603750,41350,41350,41400,41350,126
|
|
20240109,105000,5265393500,41400,41350,41400,41350,749
|
|
20240109,104900,5234410200,41400,41400,41400,41350,69
|
|
20240109,104800,5231553950,41400,41400,41400,41350,87
|
|
20240109,104700,5227952200,41400,41400,41400,41350,215
|
|
20240109,104600,5219052850,41400,41400,41400,41400,107
|
|
20240109,104500,5214623050,41400,41350,41400,41300,298
|
|
20240109,104400,5202303750,41350,41300,41350,41300,653
|
|
20240109,104300,5175326400,41300,41350,41350,41300,233
|
|
20240109,104200,5165693850,41350,41400,41400,41350,114
|
|
20240109,104100,5160978200,41400,41350,41400,41350,959
|
|
20240109,104000,5121309050,41400,41350,41400,41350,194
|
|
20240109,103900,5113284400,41400,41400,41400,41400,127
|
|
20240109,103800,5108026600,41400,41400,41450,41400,302
|
|
20240109,103700,5095517000,41400,41400,41400,41400,98
|
|
20240109,103600,5091459800,41400,41400,41450,41400,102
|
|
20240109,103500,5087236800,41400,41400,41400,41400,444
|
|
20240109,103400,5068855200,41450,41450,41450,41450,458
|
|
20240109,103300,5049871100,41500,41500,41500,41450,1450
|
|
20240109,103200,4989711750,41500,41500,41500,41500,27
|
|
20240109,103100,4988591250,41500,41450,41500,41450,32
|
|
20240109,103000,4987263300,41450,41500,41500,41450,59
|
|
20240109,102900,4984816250,41500,41500,41500,41500,29
|
|
20240109,102800,4983612750,41500,41450,41500,41450,33
|
|
20240109,102700,4982243600,41500,41450,41500,41450,285
|
|
20240109,102600,4970416950,41450,41450,41500,41450,125
|
|
20240109,102500,4965233950,41450,41500,41500,41450,433
|
|
20240109,102400,4947269550,41500,41500,41500,41450,235
|
|
20240109,102300,4937527350,41450,41450,41450,41450,1763
|
|
20240109,102200,4864451000,41400,41350,41400,41350,1432
|
|
20240109,102100,4805175050,41400,41350,41400,41350,625
|
|
20240109,102000,4779330150,41350,41350,41350,41300,569
|
|
20240109,101900,4755820050,41300,41300,41300,41300,66
|
|
20240109,101800,4753094250,41300,41350,41350,41300,3058
|
|
20240109,101700,4626732600,41400,41350,41400,41350,416
|
|
20240109,101600,4609528250,41350,41450,41450,41350,1808
|
|
20240109,101500,4534687450,41450,41400,41450,41400,68
|
|
20240109,101400,4531869500,41450,41400,41450,41400,34
|
|
20240109,101300,4530460500,41450,41400,41450,41400,133
|
|
20240109,101200,4524950100,41450,41400,41450,41400,314
|
|
20240109,101100,4511949100,41400,41450,41500,41400,490
|
|
20240109,101000,4491633500,41450,41450,41500,41450,200
|
|
20240109,100900,4483342150,41450,41450,41450,41450,69
|
|
20240109,100800,4480482100,41450,41450,41500,41450,201
|
|
20240109,100700,4472145650,41450,41450,41450,41400,735
|
|
20240109,100600,4441680650,41450,41400,41450,41400,134
|
|
20240109,100500,4436127800,41450,41400,41450,41400,454
|
|
20240109,100400,4417321000,41400,41400,41400,41400,191
|
|
20240109,100300,4409413600,41450,41350,41450,41350,701
|
|
20240109,100200,4380384200,41350,41400,41400,41350,1079
|
|
20240109,100100,4335743250,41400,41450,41450,41400,607
|
|
20240109,100000,4310584200,41500,41400,41500,41400,551
|
|
20240109,095900,4287747500,41400,41400,41450,41400,704
|
|
20240109,095800,4258589350,41400,41450,41450,41400,318
|
|
20240109,095700,4245409450,41450,41500,41500,41450,407
|
|
20240109,095600,4228528350,41500,41450,41550,41450,480
|
|
20240109,095500,4208610000,41450,41500,41500,41450,320
|
|
20240109,095400,4195334500,41500,41550,41550,41500,68
|
|
20240109,095300,4192509200,41550,41550,41550,41500,1087
|
|
20240109,095200,4147345650,41500,41500,41500,41500,56
|
|
20240109,095100,4145021650,41500,41500,41550,41500,218
|
|
20240109,095000,4135974450,41500,41450,41500,41400,1137
|
|
20240109,094900,4088824750,41500,41500,41500,41500,31
|
|
20240109,094800,4087538250,41500,41450,41500,41450,68
|
|
20240109,094700,4084718350,41450,41450,41500,41450,244
|
|
20240109,094600,4074595600,41450,41350,41450,41350,1834
|
|
20240109,094500,3998674500,41350,41300,41350,41300,240
|
|
20240109,094400,3988750650,41300,41350,41400,41300,477
|
|
20240109,094300,3969026650,41400,41400,41400,41350,326
|
|
20240109,094200,3955533450,41350,41400,41400,41300,2089
|
|
20240109,094100,3869167650,41400,41400,41450,41400,657
|
|
20240109,094000,3841967650,41400,41450,41500,41400,2008
|
|
20240109,093900,3758749700,41450,41400,41450,41400,667
|
|
20240109,093800,3731108650,41400,41500,41500,41300,9475
|
|
20240109,093700,3339084850,41500,41500,41550,41450,1451
|
|
20240109,093600,3278865350,41500,41500,41500,41500,306
|
|
20240109,093500,3266166350,41500,41550,41550,41500,1227
|
|
20240109,093400,3215245050,41550,41650,41650,41550,1285
|
|
20240109,093300,3161836850,41650,41600,41650,41600,1680
|
|
20240109,093200,3091904550,41600,41550,41600,41550,694
|
|
20240109,093100,3063051750,41600,41550,41700,41550,8640
|
|
20240109,093000,2703372600,41550,41550,41600,41500,3024
|
|
20240109,092900,2577721550,41550,41500,41550,41500,1374
|
|
20240109,092800,2520699200,41500,41450,41500,41400,562
|
|
20240109,092700,2497400600,41400,41600,41600,41400,3154
|
|
20240109,092600,2366636250,41600,41550,41600,41550,834
|
|
20240109,092500,2331983400,41550,41450,41550,41450,2194
|
|
20240109,092400,2240920650,41450,41500,41600,41350,3512
|
|
20240109,092300,2095253850,41500,41400,41600,41400,6840
|
|
20240109,092200,1811426650,41400,41450,41450,41400,773
|
|
20240109,092100,1779391350,41450,41400,41450,41400,919
|
|
20240109,092000,1741337550,41350,41250,41400,41250,3147
|
|
20240109,091900,1611303900,41200,41300,41300,41200,1545
|
|
20240109,091800,1547567250,41300,41250,41350,41250,826
|
|
20240109,091700,1513439300,41250,41300,41300,41250,252
|
|
20240109,091600,1503037700,41350,41500,41500,41350,1229
|
|
20240109,091500,1452107900,41500,41250,41500,41200,2683
|
|
20240109,091400,1341126200,41250,41300,41300,41250,1972
|
|
20240109,091300,1259706400,41300,41350,41350,41300,1057
|
|
20240109,091200,1216002700,41350,41400,41450,41350,438
|
|
20240109,091100,1197878900,41400,41450,41450,41400,1158
|
|
20240109,091000,1149927050,41400,41500,41500,41400,1632
|
|
20240109,090900,1082292750,41500,41500,41550,41450,2716
|
|
20240109,090800,969586100,41500,41450,41550,41450,3458
|
|
20240109,090700,826081850,41450,41500,41500,41450,453
|
|
20240109,090600,807304700,41450,41450,41500,41450,1302
|
|
20240109,090500,753288100,41450,41450,41500,41400,2087
|
|
20240109,090400,666754650,41450,41450,41500,41400,2591
|
|
20240109,090300,559357650,41450,41400,41550,41400,4544
|
|
20240109,090200,371027900,41450,41350,41550,41350,2483
|
|
20240109,090100,268117500,41350,41350,41350,41250,1378
|
|
20240109,090000,211172050,41350,41150,41600,40800,5109
|