596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195300,7594128050,27800,27800,27800,27800,5549
|
|
20240102,195200,7594128050,27800,27800,27800,27800,0
|
|
20240102,195100,7594128050,27800,27800,27800,27800,0
|
|
20240102,195000,7594128050,27800,27800,27800,27800,0
|
|
20240102,194900,7594128050,27800,27800,27800,27800,0
|
|
20240102,194800,7594128050,27800,27800,27800,27800,0
|
|
20240102,194700,7594128050,27800,27800,27800,27800,0
|
|
20240102,194600,7594128050,27800,27800,27800,27800,0
|
|
20240102,194500,7594128050,27800,27800,27800,27800,0
|
|
20240102,194400,7594128050,27800,27800,27800,27800,0
|
|
20240102,194300,7594128050,27800,27800,27800,27800,0
|
|
20240102,194200,7594128050,27800,27800,27800,27800,0
|
|
20240102,194100,7594128050,27800,27800,27800,27800,0
|
|
20240102,194000,7594128050,27800,27800,27800,27800,0
|
|
20240102,193900,7594128050,27800,27800,27800,27800,0
|
|
20240102,193800,7594128050,27800,27800,27800,27800,0
|
|
20240102,193700,7594128050,27800,27800,27800,27800,0
|
|
20240102,193600,7594128050,27800,27800,27800,27800,0
|
|
20240102,193500,7594128050,27800,27800,27800,27800,0
|
|
20240102,193400,7594128050,27800,27800,27800,27800,0
|
|
20240102,193300,7594128050,27800,27800,27800,27800,0
|
|
20240102,193200,7594128050,27800,27800,27800,27800,0
|
|
20240102,193100,7594128050,27800,27800,27800,27800,0
|
|
20240102,193000,7594128050,27800,27800,27800,27800,0
|
|
20240102,192900,7594128050,27800,27800,27800,27800,0
|
|
20240102,192800,7594128050,27800,27800,27800,27800,0
|
|
20240102,192700,7594128050,27800,27800,27800,27800,0
|
|
20240102,192600,7594128050,27800,27800,27800,27800,0
|
|
20240102,192500,7594128050,27800,27800,27800,27800,0
|
|
20240102,192400,7594128050,27800,27800,27800,27800,0
|
|
20240102,192300,7594128050,27800,27800,27800,27800,5549
|
|
20240102,192200,7594128050,27800,27800,27800,27800,0
|
|
20240102,192100,7594128050,27800,27800,27800,27800,0
|
|
20240102,192000,7594128050,27800,27800,27800,27800,0
|
|
20240102,191900,7594128050,27800,27800,27800,27800,0
|
|
20240102,191800,7594128050,27800,27800,27800,27800,0
|
|
20240102,191700,7594128050,27800,27800,27800,27800,0
|
|
20240102,191600,7594128050,27800,27800,27800,27800,0
|
|
20240102,191500,7594128050,27800,27800,27800,27800,0
|
|
20240102,191400,7594128050,27800,27800,27800,27800,0
|
|
20240102,191300,7594128050,27800,27800,27800,27800,0
|
|
20240102,191200,7594128050,27800,27800,27800,27800,0
|
|
20240102,191100,7594128050,27800,27800,27800,27800,0
|
|
20240102,191000,7594128050,27800,27800,27800,27800,0
|
|
20240102,190900,7594128050,27800,27800,27800,27800,0
|
|
20240102,190800,7594128050,27800,27800,27800,27800,0
|
|
20240102,190700,7594128050,27800,27800,27800,27800,0
|
|
20240102,190600,7594128050,27800,27800,27800,27800,0
|
|
20240102,190500,7594128050,27800,27800,27800,27800,0
|
|
20240102,190400,7594128050,27800,27800,27800,27800,0
|
|
20240102,190300,7594128050,27800,27800,27800,27800,0
|
|
20240102,190200,7594128050,27800,27800,27800,27800,0
|
|
20240102,190100,7594128050,27800,27800,27800,27800,0
|
|
20240102,190000,7594128050,27800,27800,27800,27800,0
|
|
20240102,185900,7594128050,27800,27800,27800,27800,0
|
|
20240102,185800,7594128050,27800,27800,27800,27800,0
|
|
20240102,185700,7594128050,27800,27800,27800,27800,0
|
|
20240102,185600,7594128050,27800,27800,27800,27800,0
|
|
20240102,185500,7594128050,27800,27800,27800,27800,0
|
|
20240102,185400,7594128050,27800,27800,27800,27800,0
|
|
20240102,185300,7594128050,27800,27800,27800,27800,5549
|
|
20240102,185200,7594128050,27800,27800,27800,27800,0
|
|
20240102,185100,7594128050,27800,27800,27800,27800,0
|
|
20240102,185000,7594128050,27800,27800,27800,27800,0
|
|
20240102,184900,7594128050,27800,27800,27800,27800,0
|
|
20240102,184800,7594128050,27800,27800,27800,27800,0
|
|
20240102,184700,7594128050,27800,27800,27800,27800,0
|
|
20240102,184600,7594128050,27800,27800,27800,27800,0
|
|
20240102,184500,7594128050,27800,27800,27800,27800,0
|
|
20240102,184400,7594128050,27800,27800,27800,27800,0
|
|
20240102,184300,7594128050,27800,27800,27800,27800,0
|
|
20240102,184200,7594128050,27800,27800,27800,27800,0
|
|
20240102,184100,7594128050,27800,27800,27800,27800,0
|
|
20240102,184000,7594128050,27800,27800,27800,27800,0
|
|
20240102,183900,7594128050,27800,27800,27800,27800,0
|
|
20240102,183800,7594128050,27800,27800,27800,27800,0
|
|
20240102,183700,7594128050,27800,27800,27800,27800,0
|
|
20240102,183600,7594128050,27800,27800,27800,27800,0
|
|
20240102,183500,7594128050,27800,27800,27800,27800,0
|
|
20240102,183400,7594128050,27800,27800,27800,27800,0
|
|
20240102,183300,7594128050,27800,27800,27800,27800,0
|
|
20240102,183200,7594128050,27800,27800,27800,27800,0
|
|
20240102,183100,7594128050,27800,27800,27800,27800,0
|
|
20240102,183000,7594128050,27800,27800,27800,27800,0
|
|
20240102,182900,7594128050,27800,27800,27800,27800,0
|
|
20240102,182800,7594128050,27800,27800,27800,27800,0
|
|
20240102,182700,7594128050,27800,27800,27800,27800,0
|
|
20240102,182600,7594128050,27800,27800,27800,27800,0
|
|
20240102,182500,7594128050,27800,27800,27800,27800,0
|
|
20240102,182400,7594128050,27800,27800,27800,27800,0
|
|
20240102,182300,7594128050,27800,27800,27800,27800,5549
|
|
20240102,182200,7594128050,27800,27800,27800,27800,0
|
|
20240102,182100,7594128050,27800,27800,27800,27800,0
|
|
20240102,182000,7594128050,27800,27800,27800,27800,0
|
|
20240102,181900,7594128050,27800,27800,27800,27800,0
|
|
20240102,181800,7594128050,27800,27800,27800,27800,0
|
|
20240102,181700,7594128050,27800,27800,27800,27800,0
|
|
20240102,181600,7594128050,27800,27800,27800,27800,0
|
|
20240102,181500,7594128050,27800,27800,27800,27800,0
|
|
20240102,181400,7594128050,27800,27800,27800,27800,0
|
|
20240102,181300,7594128050,27800,27800,27800,27800,0
|
|
20240102,181200,7594128050,27800,27800,27800,27800,0
|
|
20240102,181100,7594128050,27800,27800,27800,27800,0
|
|
20240102,181000,7594128050,27800,27800,27800,27800,0
|
|
20240102,180900,7594128050,27800,27800,27800,27800,0
|
|
20240102,180800,7594128050,27800,27800,27800,27800,0
|
|
20240102,180700,7594128050,27800,27800,27800,27800,0
|
|
20240102,180600,7594128050,27800,27800,27800,27800,0
|
|
20240102,180500,7594128050,27800,27800,27800,27800,0
|
|
20240102,180400,7594128050,27800,27800,27800,27800,0
|
|
20240102,180300,7594128050,27800,27800,27800,27800,0
|
|
20240102,180200,7594128050,27800,27800,27800,27800,0
|
|
20240102,180100,7594128050,27800,27800,27800,27800,0
|
|
20240102,180000,7594128050,27800,27800,27800,27800,0
|
|
20240102,175900,7594128050,27800,27800,27800,27800,0
|
|
20240102,175800,7594128050,27800,27800,27800,27800,0
|
|
20240102,175700,7594128050,27800,27800,27800,27800,0
|
|
20240102,175600,7594128050,27800,27800,27800,27800,0
|
|
20240102,175500,7594128050,27800,27800,27800,27800,0
|
|
20240102,175400,7594128050,27800,27800,27800,27800,0
|
|
20240102,175300,7594128050,27800,27800,27800,27800,5549
|
|
20240102,175200,7594128050,27800,27800,27800,27800,0
|
|
20240102,175100,7594128050,27800,27800,27800,27800,0
|
|
20240102,175000,7594128050,27800,27800,27800,27800,0
|
|
20240102,174900,7594128050,27800,27800,27800,27800,0
|
|
20240102,174800,7594128050,27800,27800,27800,27800,0
|
|
20240102,174700,7594128050,27800,27800,27800,27800,0
|
|
20240102,174600,7594128050,27800,27800,27800,27800,0
|
|
20240102,174500,7594128050,27800,27800,27800,27800,0
|
|
20240102,174400,7594128050,27800,27800,27800,27800,0
|
|
20240102,174300,7594128050,27800,27800,27800,27800,0
|
|
20240102,174200,7594128050,27800,27800,27800,27800,0
|
|
20240102,174100,7594128050,27800,27800,27800,27800,0
|
|
20240102,174000,7594128050,27800,27800,27800,27800,0
|
|
20240102,173900,7594128050,27800,27800,27800,27800,0
|
|
20240102,173800,7594128050,27800,27800,27800,27800,0
|
|
20240102,173700,7594128050,27800,27800,27800,27800,0
|
|
20240102,173600,7594128050,27800,27800,27800,27800,0
|
|
20240102,173500,7594128050,27800,27800,27800,27800,0
|
|
20240102,173400,7594128050,27800,27800,27800,27800,0
|
|
20240102,173300,7594128050,27800,27800,27800,27800,0
|
|
20240102,173200,7594128050,27800,27800,27800,27800,0
|
|
20240102,173100,7594128050,27800,27800,27800,27800,0
|
|
20240102,173000,7594128050,27800,27800,27800,27800,0
|
|
20240102,172900,7594128050,27800,27800,27800,27800,0
|
|
20240102,172800,7594128050,27800,27800,27800,27800,0
|
|
20240102,172700,7594128050,27800,27800,27800,27800,0
|
|
20240102,172600,7594128050,27800,27800,27800,27800,0
|
|
20240102,172500,7594128050,27800,27800,27800,27800,0
|
|
20240102,172400,7594128050,27800,27800,27800,27800,0
|
|
20240102,172300,7594128050,27800,27800,27800,27800,5549
|
|
20240102,172200,7594128050,27800,27800,27800,27800,0
|
|
20240102,172100,7594128050,27800,27800,27800,27800,0
|
|
20240102,172000,7594128050,27800,27800,27800,27800,0
|
|
20240102,171900,7594128050,27800,27800,27800,27800,0
|
|
20240102,171800,7594128050,27800,27800,27800,27800,0
|
|
20240102,171700,7594128050,27800,27800,27800,27800,0
|
|
20240102,171600,7594128050,27800,27800,27800,27800,0
|
|
20240102,171500,7594128050,27800,27800,27800,27800,0
|
|
20240102,171400,7594128050,27800,27800,27800,27800,0
|
|
20240102,171300,7594128050,27800,27800,27800,27800,0
|
|
20240102,171200,7594128050,27800,27800,27800,27800,0
|
|
20240102,171100,7594128050,27800,27800,27800,27800,0
|
|
20240102,171000,7594128050,27800,27800,27800,27800,0
|
|
20240102,170900,7594128050,27800,27800,27800,27800,0
|
|
20240102,170800,7594128050,27800,27800,27800,27800,0
|
|
20240102,170700,7594128050,27800,27800,27800,27800,0
|
|
20240102,170600,7594128050,27800,27800,27800,27800,0
|
|
20240102,170500,7594128050,27800,27800,27800,27800,0
|
|
20240102,170400,7594128050,27800,27800,27800,27800,0
|
|
20240102,170300,7594128050,27800,27800,27800,27800,0
|
|
20240102,170200,7594128050,27800,27800,27800,27800,0
|
|
20240102,170100,7594128050,27800,27800,27800,27800,0
|
|
20240102,170000,7594128050,27800,27800,27800,27800,0
|
|
20240102,165900,7594128050,27800,27800,27800,27800,0
|
|
20240102,165800,7594128050,27800,27800,27800,27800,0
|
|
20240102,165700,7594128050,27800,27800,27800,27800,0
|
|
20240102,165600,7594128050,27800,27800,27800,27800,0
|
|
20240102,165500,7594128050,27800,27800,27800,27800,0
|
|
20240102,165400,7594128050,27800,27800,27800,27800,0
|
|
20240102,165300,7594128050,27800,27800,27800,27800,5549
|
|
20240102,165200,7594128050,27800,27800,27800,27800,0
|
|
20240102,165100,7594128050,27800,27800,27800,27800,0
|
|
20240102,165000,7594128050,27800,27800,27800,27800,0
|
|
20240102,164900,7594128050,27800,27800,27800,27800,0
|
|
20240102,164800,7594128050,27800,27800,27800,27800,0
|
|
20240102,164700,7594128050,27800,27800,27800,27800,0
|
|
20240102,164600,7594128050,27800,27800,27800,27800,0
|
|
20240102,164500,7594128050,27800,27800,27800,27800,0
|
|
20240102,164400,7594128050,27800,27800,27800,27800,0
|
|
20240102,164300,7594128050,27800,27800,27800,27800,0
|
|
20240102,164200,7594128050,27800,27800,27800,27800,0
|
|
20240102,164100,7594128050,27800,27800,27800,27800,0
|
|
20240102,164000,7594128050,27800,27800,27800,27800,0
|
|
20240102,163900,7594128050,27800,27800,27800,27800,0
|
|
20240102,163800,7594128050,27800,27800,27800,27800,0
|
|
20240102,163700,7594128050,27800,27800,27800,27800,0
|
|
20240102,163600,7594128050,27800,27800,27800,27800,0
|
|
20240102,163500,7594128050,27800,27800,27800,27800,0
|
|
20240102,163400,7594128050,27800,27800,27800,27800,0
|
|
20240102,163300,7594128050,27800,27800,27800,27800,0
|
|
20240102,163200,7594128050,27800,27800,27800,27800,0
|
|
20240102,163100,7594128050,27800,27800,27800,27800,0
|
|
20240102,163000,7594128050,27800,27800,27800,27800,0
|
|
20240102,162900,7594128050,27800,27800,27800,27800,0
|
|
20240102,162800,7594128050,27800,27800,27800,27800,0
|
|
20240102,162700,7594128050,27800,27800,27800,27800,0
|
|
20240102,162600,7594128050,27800,27800,27800,27800,0
|
|
20240102,162500,7594128050,27800,27800,27800,27800,0
|
|
20240102,162400,7594128050,27800,27800,27800,27800,0
|
|
20240102,162300,7594128050,27800,27800,27800,27800,5549
|
|
20240102,162200,7594128050,27800,27800,27800,27800,0
|
|
20240102,162100,7594128050,27800,27800,27800,27800,0
|
|
20240102,162000,7594128050,27800,27800,27800,27800,0
|
|
20240102,161900,7594128050,27800,27800,27800,27800,0
|
|
20240102,161800,7594128050,27800,27800,27800,27800,0
|
|
20240102,161700,7594128050,27800,27800,27800,27800,0
|
|
20240102,161600,7594128050,27800,27800,27800,27800,0
|
|
20240102,161500,7594128050,27800,27800,27800,27800,0
|
|
20240102,161400,7594128050,27800,27800,27800,27800,0
|
|
20240102,161300,7594128050,27800,27800,27800,27800,0
|
|
20240102,161200,7594128050,27800,27800,27800,27800,0
|
|
20240102,161100,7594128050,27800,27800,27800,27800,0
|
|
20240102,161000,7594128050,27800,27800,27800,27800,0
|
|
20240102,160900,7594128050,27800,27800,27800,27800,0
|
|
20240102,160800,7594128050,27800,27800,27800,27800,0
|
|
20240102,160700,7594128050,27800,27800,27800,27800,0
|
|
20240102,160600,7594128050,27800,27800,27800,27800,0
|
|
20240102,160500,7594128050,27800,27800,27800,27800,0
|
|
20240102,160400,7594128050,27800,27800,27800,27800,0
|
|
20240102,160300,7594128050,27800,27800,27800,27800,0
|
|
20240102,160200,7594128050,27800,27800,27800,27800,0
|
|
20240102,160100,7594128050,27800,27800,27800,27800,0
|
|
20240102,160000,7594128050,27800,27800,27800,27800,0
|
|
20240102,155900,7594128050,27800,27800,27800,27800,0
|
|
20240102,155800,7594128050,27800,27800,27800,27800,0
|
|
20240102,155700,7594128050,27800,27800,27800,27800,0
|
|
20240102,155600,7594128050,27800,27800,27800,27800,0
|
|
20240102,155500,7594128050,27800,27800,27800,27800,0
|
|
20240102,155400,7594128050,27800,27800,27800,27800,0
|
|
20240102,155300,7594128050,27800,27800,27800,27800,5549
|
|
20240102,155200,7594128050,27800,27800,27800,27800,0
|
|
20240102,155100,7594128050,27800,27800,27800,27800,0
|
|
20240102,155000,7594128050,27800,27800,27800,27800,0
|
|
20240102,154900,7594128050,27800,27800,27800,27800,0
|
|
20240102,154800,7594128050,27800,27800,27800,27800,0
|
|
20240102,154700,7594128050,27800,27800,27800,27800,0
|
|
20240102,154600,7594128050,27800,27800,27800,27800,0
|
|
20240102,154500,7594128050,27800,27800,27800,27800,0
|
|
20240102,154400,7594128050,27800,27800,27800,27800,0
|
|
20240102,154300,7594128050,27800,27800,27800,27800,0
|
|
20240102,154200,7594128050,27800,27800,27800,27800,0
|
|
20240102,154100,7594128050,27800,27800,27800,27800,0
|
|
20240102,154000,7594128050,27800,27800,27800,27800,0
|
|
20240102,153900,7594128050,27800,27800,27800,27800,0
|
|
20240102,153800,7594128050,27800,27800,27800,27800,0
|
|
20240102,153700,7594128050,27800,27800,27800,27800,0
|
|
20240102,153600,7594128050,27800,27800,27800,27800,0
|
|
20240102,153500,7594128050,27800,27800,27800,27800,0
|
|
20240102,153400,7594128050,27800,27800,27800,27800,0
|
|
20240102,153300,7594128050,27800,27800,27800,27800,0
|
|
20240102,153200,7594128050,27800,27800,27800,27800,0
|
|
20240102,153100,7594128050,27800,27800,27800,27800,0
|
|
20240102,153000,7594128050,27800,27800,27800,27800,5549
|
|
20240102,152900,7439865850,27800,27800,27800,27800,0
|
|
20240102,152800,7439865850,27800,27800,27800,27800,0
|
|
20240102,152700,7439865850,27800,27800,27800,27800,0
|
|
20240102,152600,7439865850,27800,27800,27800,27800,0
|
|
20240102,152500,7439865850,27800,27800,27800,27800,0
|
|
20240102,152400,7439865850,27800,27800,27800,27800,0
|
|
20240102,152300,7439865850,27800,27800,27800,27800,0
|
|
20240102,152200,7439865850,27800,27800,27800,27800,0
|
|
20240102,152100,7439865850,27800,27800,27800,27800,0
|
|
20240102,152000,7439865850,27800,27800,27800,27800,0
|
|
20240102,151900,7439865850,27800,28000,28000,27800,1791
|
|
20240102,151800,7389871100,28000,27650,28000,27600,2886
|
|
20240102,151700,7309521400,27650,27800,27850,27550,6158
|
|
20240102,151600,7139416900,27800,27750,27850,27700,916
|
|
20240102,151500,7113975000,27750,27850,27900,27700,4621
|
|
20240102,151400,6985466150,27850,28100,28100,27850,2425
|
|
20240102,151300,6917731900,28050,27900,28200,27850,2941
|
|
20240102,151200,6835380000,27900,28000,28050,27750,4062
|
|
20240102,151100,6721872250,28000,28250,28250,28000,3187
|
|
20240102,151000,6632369250,28250,27950,28250,27800,10794
|
|
20240102,150900,6329366250,27900,27750,28000,27700,4727
|
|
20240102,150800,6197585450,27750,27500,27850,27500,9295
|
|
20240102,150700,5939591950,27450,27400,27500,27400,4090
|
|
20240102,150600,5827287750,27450,27300,27450,27300,1714
|
|
20240102,150500,5780361200,27300,27350,27400,27200,1459
|
|
20240102,150400,5740529350,27350,27400,27450,27300,2014
|
|
20240102,150300,5685353450,27450,27250,27450,27200,3656
|
|
20240102,150200,5585503300,27250,27150,27250,27150,1426
|
|
20240102,150100,5546728200,27200,27250,27250,27200,1477
|
|
20240102,150000,5506523600,27300,27100,27300,27100,7561
|
|
20240102,145900,5300918100,27050,27050,27100,26950,1133
|
|
20240102,145800,5270248700,27050,27050,27100,27050,1205
|
|
20240102,145700,5237633000,27050,26900,27050,26900,2196
|
|
20240102,145600,5178389600,26850,26850,26850,26850,7
|
|
20240102,145500,5178201650,26900,26900,26900,26850,353
|
|
20240102,145400,5168708550,26900,26850,26900,26850,500
|
|
20240102,145300,5155263100,26800,26900,26950,26800,157
|
|
20240102,145200,5151037800,26850,26900,26950,26850,507
|
|
20240102,145100,5137400800,26900,26800,26900,26800,84
|
|
20240102,145000,5135142600,26800,26800,26850,26800,101
|
|
20240102,144900,5132435550,26800,26750,26800,26750,219
|
|
20240102,144800,5126576350,26750,26800,26800,26750,320
|
|
20240102,144700,5118003050,26800,26750,26800,26750,225
|
|
20240102,144600,5111982100,26750,26800,26850,26750,52
|
|
20240102,144500,5110589950,26800,26900,26900,26800,691
|
|
20240102,144400,5092055650,26850,26900,26900,26850,289
|
|
20240102,144300,5084295300,26850,26850,26850,26850,31
|
|
20240102,144200,5083462950,26900,27000,27000,26900,304
|
|
20240102,144100,5075284950,27000,26950,27000,26850,216
|
|
20240102,144000,5069470950,26950,26950,26950,26950,53
|
|
20240102,143900,5068042600,27000,26950,27000,26950,400
|
|
20240102,143800,5057247000,27000,27000,27000,26950,271
|
|
20240102,143700,5049940700,26950,26950,26950,26950,448
|
|
20240102,143600,5037867100,27000,26900,27000,26900,252
|
|
20240102,143500,5031073400,26900,27000,27000,26900,807
|
|
20240102,143400,5009335700,27000,26950,27000,26950,181
|
|
20240102,143300,5004455550,26950,26950,26950,26950,378
|
|
20240102,143200,4994268450,26950,26900,26950,26900,254
|
|
20240102,143100,4987425250,26900,26900,26950,26900,430
|
|
20240102,143000,4975841550,26900,26800,26900,26800,316
|
|
20240102,142900,4967353750,26750,26800,26800,26750,402
|
|
20240102,142800,4956585150,26650,26650,26650,26650,1
|
|
20240102,142700,4956558500,26650,26700,26800,26600,1147
|
|
20240102,142600,4925964200,26600,26850,26850,26600,865
|
|
20240102,142500,4902837950,26750,26900,26900,26700,775
|
|
20240102,142400,4882057250,26950,26900,26950,26900,71
|
|
20240102,142300,4880146450,26950,26900,26950,26850,276
|
|
20240102,142200,4872722250,26900,26850,26900,26850,872
|
|
20240102,142100,4849296550,26800,26750,26800,26750,198
|
|
20240102,142000,4843994200,26750,26700,26750,26700,115
|
|
20240102,141900,4840918000,26700,26700,26700,26600,829
|
|
20240102,141800,4818808100,26700,26750,26750,26700,56
|
|
20240102,141700,4817312350,26750,26750,26800,26750,456
|
|
20240102,141600,4805099350,26800,26800,26800,26800,323
|
|
20240102,141500,4796442950,26800,26800,26800,26800,121
|
|
20240102,141400,4793200150,26800,26850,26850,26800,81
|
|
20240102,141300,4791025450,26850,26850,26850,26850,271
|
|
20240102,141200,4783749100,26850,26850,26850,26750,101
|
|
20240102,141100,4781037450,26850,26800,26850,26800,518
|
|
20240102,141000,4767142700,26800,26800,26800,26800,25
|
|
20240102,140900,4766472700,26800,26800,26900,26800,377
|
|
20240102,140800,4756338500,26800,26850,26850,26800,202
|
|
20240102,140700,4750924850,26950,26950,26950,26850,1422
|
|
20240102,140600,4712620650,26950,26950,27000,26950,318
|
|
20240102,140500,4704050500,26950,26950,26950,26900,314
|
|
20240102,140400,4695588750,26950,26900,26950,26900,46
|
|
20240102,140300,4694351300,26900,26850,26950,26800,450
|
|
20240102,140200,4682259850,26850,26950,26950,26800,404
|
|
20240102,140100,4671400050,26950,26900,26950,26900,305
|
|
20240102,140000,4663192950,26900,26900,26900,26900,12
|
|
20240102,135900,4662870150,26900,26850,26900,26700,683
|
|
20240102,135800,4644555300,26850,26800,26850,26700,1441
|
|
20240102,135700,4605997550,26800,26850,26850,26800,1555
|
|
20240102,135600,4564307200,26850,26900,26950,26850,77
|
|
20240102,135500,4562233450,26900,26900,26900,26850,669
|
|
20240102,135400,4544251450,26900,26950,26950,26850,155
|
|
20240102,135300,4540085300,26950,26950,27000,26950,456
|
|
20240102,135200,4527792950,26950,27000,27050,26950,1363
|
|
20240102,135100,4490991550,27000,27000,27050,26900,836
|
|
20240102,135000,4468421150,26900,27050,27050,26900,632
|
|
20240102,134900,4451362350,27050,26950,27150,26900,4495
|
|
20240102,134800,4329778950,26950,27000,27000,26800,780
|
|
20240102,134700,4308760200,27000,26900,27000,26850,2680
|
|
20240102,134600,4236470700,26900,26750,26900,26650,1331
|
|
20240102,134500,4200853750,26800,26800,26850,26800,390
|
|
20240102,134400,4190401700,26700,26700,26750,26700,943
|
|
20240102,134300,4165218000,26700,26650,26800,26650,683
|
|
20240102,134200,4146942450,26800,26700,26800,26650,950
|
|
20240102,134100,4121530700,26700,26750,26800,26500,2493
|
|
20240102,134000,4055104900,26700,26700,26700,26600,1101
|
|
20240102,133900,4025775750,26700,27000,27000,26700,949
|
|
20240102,133800,4000375500,27000,26850,27000,26700,913
|
|
20240102,133700,3975828700,26850,26800,27100,26800,2328
|
|
20240102,133600,3913067900,26800,26700,26800,26600,1482
|
|
20240102,133500,3873480300,26700,26350,26750,26350,812
|
|
20240102,133400,3851908500,26350,26550,26750,26200,5344
|
|
20240102,133300,3710651150,26550,26900,27300,26350,21573
|
|
20240102,133200,3129435150,26900,26600,27250,26600,18439
|
|
20240102,133100,2633036000,26600,26500,26600,26350,3751
|
|
20240102,133000,2533426950,26500,26500,26500,26400,449
|
|
20240102,132900,2521553600,26500,26500,26500,26500,527
|
|
20240102,132800,2507588100,26500,26500,26500,26500,362
|
|
20240102,132700,2497995100,26500,26450,26500,26450,446
|
|
20240102,132600,2486179400,26500,26450,26500,26450,152
|
|
20240102,132500,2482151650,26500,26450,26500,26450,107
|
|
20240102,132400,2479319100,26450,26400,26450,26400,95
|
|
20240102,132300,2476806400,26450,26350,26500,26350,697
|
|
20240102,132200,2458360050,26500,26500,26500,26500,207
|
|
20240102,132100,2452874550,26500,26400,26500,26350,1643
|
|
20240102,132000,2409453650,26350,26300,26350,26300,85
|
|
20240102,131900,2407214050,26350,26300,26350,26300,53
|
|
20240102,131800,2405817700,26350,26300,26350,26300,124
|
|
20240102,131700,2402551050,26300,26250,26300,26250,82
|
|
20240102,131600,2400395950,26300,26300,26300,26250,1003
|
|
20240102,131500,2374062150,26300,26300,26300,26300,347
|
|
20240102,131400,2364936050,26250,26300,26300,26250,4
|
|
20240102,131300,2364831000,26300,26300,26300,26300,148
|
|
20240102,131200,2360938600,26300,26300,26300,26300,48
|
|
20240102,131100,2359676200,26250,26250,26250,26250,0
|
|
20240102,131000,2359676200,26250,26300,26300,26250,50
|
|
20240102,130900,2358361250,26250,26300,26300,26250,130
|
|
20240102,130800,2354946250,26300,26300,26300,26300,3
|
|
20240102,130700,2354867350,26300,26300,26350,26300,263
|
|
20240102,130600,2347947950,26350,26350,26350,26350,5
|
|
20240102,130500,2347816200,26350,26350,26350,26350,50
|
|
20240102,130400,2346498700,26300,26300,26300,26300,25
|
|
20240102,130300,2345841200,26300,26350,26350,26300,61
|
|
20240102,130200,2344234250,26350,26300,26350,26300,241
|
|
20240102,130100,2337893550,26200,26300,26300,26200,129
|
|
20240102,130000,2334500950,26300,26300,26300,26300,0
|
|
20240102,125900,2334500950,26300,26250,26300,26250,196
|
|
20240102,125800,2329346450,26250,26250,26300,26250,82
|
|
20240102,125700,2327193900,26150,26250,26250,26150,305
|
|
20240102,125600,2319208450,26250,26250,26250,26200,73
|
|
20240102,125500,2317292450,26300,26150,26300,26150,52
|
|
20240102,125400,2315925000,26150,26300,26300,26150,115
|
|
20240102,125300,2312912950,26200,26300,26300,26200,99
|
|
20240102,125200,2310313150,26150,26300,26300,26150,116
|
|
20240102,125100,2307268350,26250,26300,26300,26200,823
|
|
20240102,125000,2285680150,26300,26350,26350,26300,466
|
|
20240102,124900,2273412950,26350,26450,26450,26350,474
|
|
20240102,124800,2260909800,26450,26450,26450,26450,0
|
|
20240102,124700,2260909800,26450,26450,26450,26450,78
|
|
20240102,124600,2258846700,26400,26400,26450,26400,691
|
|
20240102,124500,2240585150,26350,26400,26400,26350,358
|
|
20240102,124400,2231144400,26400,26400,26400,26400,104
|
|
20240102,124300,2228398800,26400,26400,26400,26400,18
|
|
20240102,124200,2227923600,26400,26400,26450,26400,358
|
|
20240102,124100,2218469950,26400,26300,26450,26300,676
|
|
20240102,124000,2200645750,26300,26300,26300,26250,177
|
|
20240102,123900,2195994450,26300,26250,26300,26250,63
|
|
20240102,123800,2194338300,26250,26350,26350,26250,1325
|
|
20240102,123700,2159548150,26400,26300,26400,26300,236
|
|
20240102,123600,2153331350,26300,26350,26350,26300,73
|
|
20240102,123500,2151409050,26300,26400,26400,26300,315
|
|
20240102,123400,2143109600,26300,26300,26300,26300,41
|
|
20240102,123300,2142031300,26300,26350,26400,26250,338
|
|
20240102,123200,2133131900,26350,26400,26400,26300,1157
|
|
20240102,123100,2102642050,26400,26400,26400,26350,458
|
|
20240102,123000,2090551100,26350,26350,26400,26350,108
|
|
20240102,122900,2087702900,26350,26400,26400,26350,107
|
|
20240102,122800,2084880850,26350,26400,26400,26300,221
|
|
20240102,122700,2079052900,26450,26400,26450,26400,205
|
|
20240102,122600,2073636300,26350,26350,26350,26350,108
|
|
20240102,122500,2070790500,26350,26400,26450,26350,548
|
|
20240102,122400,2056332900,26400,26350,26400,26350,574
|
|
20240102,122300,2041180050,26350,26400,26400,26350,207
|
|
20240102,122200,2035718550,26350,26350,26350,26350,752
|
|
20240102,122100,2015903350,26350,26400,26400,26350,337
|
|
20240102,122000,2007018850,26400,26350,26400,26350,1350
|
|
20240102,121900,1971430650,26350,26350,26350,26300,1370
|
|
20240102,121800,1935354300,26300,26250,26300,26250,947
|
|
20240102,121700,1910465800,26200,26150,26200,26150,546
|
|
20240102,121600,1896165600,26150,26150,26200,26150,347
|
|
20240102,121500,1887084150,26200,26200,26200,26200,53
|
|
20240102,121400,1885695550,26150,26150,26200,26150,22
|
|
20240102,121300,1885120000,26200,26150,26200,26050,549
|
|
20240102,121200,1870806400,26150,26200,26200,26150,62
|
|
20240102,121100,1869182500,26200,26200,26200,26200,274
|
|
20240102,121000,1862003700,26150,26150,26200,26100,83
|
|
20240102,120900,1859831950,26200,26150,26200,26150,29
|
|
20240102,120800,1859072300,26150,26050,26150,26050,285
|
|
20240102,120700,1851634050,26100,26100,26100,26100,110
|
|
20240102,120600,1848763050,26100,26050,26100,26050,30
|
|
20240102,120500,1847981250,26100,26000,26100,26000,238
|
|
20240102,120400,1841786150,26050,26100,26100,26000,299
|
|
20240102,120300,1834005600,26100,26100,26100,26100,1
|
|
20240102,120200,1833979500,26000,26000,26100,26000,103
|
|
20240102,120100,1831296600,26000,26100,26100,26000,1048
|
|
20240102,120000,1804033050,26100,26150,26150,26100,2
|
|
20240102,115900,1803980800,26200,26050,26200,26050,69
|
|
20240102,115800,1802175550,26050,26200,26200,26050,274
|
|
20240102,115700,1795030650,26200,26100,26200,26100,51
|
|
20240102,115600,1793699450,26100,26200,26200,26100,650
|
|
20240102,115500,1776682800,26200,26200,26200,26200,364
|
|
20240102,115400,1767146000,26200,26150,26200,26150,36
|
|
20240102,115300,1766204550,26200,26100,26200,26100,50
|
|
20240102,115200,1764894750,26100,26200,26200,26100,292
|
|
20240102,115100,1757260700,26150,26150,26150,26150,40
|
|
20240102,115000,1756214700,26200,26150,26200,26150,51
|
|
20240102,114900,1754878600,26150,26200,26200,26150,297
|
|
20240102,114800,1747105550,26200,26200,26200,26200,103
|
|
20240102,114700,1744406950,26200,26150,26200,26150,190
|
|
20240102,114600,1739434050,26150,26150,26150,26150,99
|
|
20240102,114500,1736845200,26200,26150,26200,26150,73
|
|
20240102,114400,1734932900,26150,26200,26200,26150,147
|
|
20240102,114300,1731086100,26200,26200,26200,26200,10
|
|
20240102,114200,1730824100,26200,26100,26200,26100,87
|
|
20240102,114100,1728548100,26100,26100,26200,26100,153
|
|
20240102,114000,1724554700,26050,26050,26050,26050,100
|
|
20240102,113900,1721949700,26050,26050,26050,26050,232
|
|
20240102,113800,1715906100,26000,26050,26050,26000,68
|
|
20240102,113700,1714135650,26000,26100,26100,26000,19
|
|
20240102,113600,1713641550,26000,26050,26100,26000,552
|
|
20240102,113500,1699268050,26050,26100,26100,26050,309
|
|
20240102,113400,1691213150,26100,26100,26100,26100,495
|
|
20240102,113300,1678293650,26200,26150,26200,26100,255
|
|
20240102,113200,1671621500,26150,26200,26200,26150,62
|
|
20240102,113100,1669999100,26200,26300,26300,26150,1067
|
|
20240102,113000,1641994500,26300,26200,26300,26200,1033
|
|
20240102,112900,1614891500,26200,26100,26200,26100,1062
|
|
20240102,112800,1587077050,26100,26200,26200,26100,554
|
|
20240102,112700,1572588900,26150,26200,26250,26100,2284
|
|
20240102,112600,1512771150,26100,26100,26150,26050,2963
|
|
20240102,112500,1435398350,26050,26050,26050,26000,1025
|
|
20240102,112400,1408701550,26050,26000,26050,26000,226
|
|
20240102,112300,1402817150,25950,26000,26000,25950,183
|
|
20240102,112200,1398060100,25950,26000,26000,25950,99
|
|
20240102,112100,1395488300,26050,26000,26050,26000,274
|
|
20240102,112000,1388353400,26000,26050,26050,26000,557
|
|
20240102,111900,1373863250,26050,26000,26050,26000,122
|
|
20240102,111800,1370685200,26000,26000,26050,26000,388
|
|
20240102,111700,1360585900,26000,26050,26050,25950,492
|
|
20240102,111600,1347813000,26050,25900,26050,25900,2726
|
|
20240102,111500,1276973700,25900,25950,25950,25900,78
|
|
20240102,111400,1274951100,25900,25900,25900,25900,26
|
|
20240102,111300,1274277700,25900,25900,25900,25900,89
|
|
20240102,111200,1271972600,25850,25950,25950,25850,19
|
|
20240102,111100,1271480550,25900,25900,25900,25900,150
|
|
20240102,111000,1267595550,25950,25900,25950,25900,82
|
|
20240102,110900,1265469200,25900,25900,25950,25850,890
|
|
20240102,110800,1242414000,25850,25800,25850,25800,147
|
|
20240102,110700,1238620700,25750,25800,25800,25750,51
|
|
20240102,110600,1237305000,25800,25800,25800,25800,110
|
|
20240102,110500,1234467000,25800,25750,25800,25750,289
|
|
20240102,110400,1227022800,25800,25800,25850,25800,551
|
|
20240102,110300,1212804600,25800,25800,25800,25800,72
|
|
20240102,110200,1210947000,25850,25800,25850,25800,165
|
|
20240102,110100,1206687550,25850,25850,25850,25850,271
|
|
20240102,110000,1199682200,25850,25800,25900,25800,156
|
|
20240102,105900,1195657050,25900,25800,25900,25800,56
|
|
20240102,105800,1194206950,25800,25900,25900,25800,191
|
|
20240102,105700,1189273250,25900,25850,25900,25850,105
|
|
20240102,105600,1186556850,25800,25800,25850,25800,69
|
|
20240102,105500,1184773750,25800,25800,25850,25800,109
|
|
20240102,105400,1181961450,25800,25900,25900,25800,271
|
|
20240102,105300,1174957700,25900,25900,25900,25850,382
|
|
20240102,105200,1165068950,25900,25900,25950,25900,8
|
|
20240102,105100,1164861650,25850,25950,25950,25800,130
|
|
20240102,105000,1161499750,25900,25950,25950,25900,66
|
|
20240102,104900,1159789100,25950,25950,25950,25900,46
|
|
20240102,104800,1158595500,25950,25850,25950,25800,1052
|
|
20240102,104700,1131331400,25850,25850,25900,25850,140
|
|
20240102,104600,1127710850,25850,25850,25850,25850,537
|
|
20240102,104500,1113829400,25850,25850,25850,25850,205
|
|
20240102,104400,1108530150,25800,25900,25900,25800,60
|
|
20240102,104300,1106982050,25900,25850,25900,25800,11
|
|
20240102,104200,1106697700,25800,25950,25950,25800,115
|
|
20240102,104100,1103715500,25950,25900,25950,25850,322
|
|
20240102,104000,1095384650,25950,25950,26000,25850,205
|
|
20240102,103900,1090080950,25850,25850,25850,25850,143
|
|
20240102,103800,1086384400,25850,26000,26000,25850,1279
|
|
20240102,103700,1053216750,26000,25900,26000,25900,176
|
|
20240102,103600,1048645700,25900,25950,25950,25900,310
|
|
20240102,103500,1040603100,25900,25950,26000,25900,1083
|
|
20240102,103400,1012496200,25900,25900,25950,25800,705
|
|
20240102,103300,994255300,25850,25850,25900,25750,915
|
|
20240102,103200,970596600,25850,25500,25850,25500,4402
|
|
20240102,103100,857402850,25400,25550,25550,25400,184
|
|
20240102,103000,852706700,25450,25450,25450,25450,138
|
|
20240102,102900,849194600,25450,25450,25450,25450,21
|
|
20240102,102800,848660150,25400,25400,25450,25400,97
|
|
20240102,102700,846196100,25550,25550,25550,25500,11
|
|
20240102,102600,845915250,25400,25450,25450,25400,105
|
|
20240102,102500,843248050,25450,25450,25450,25450,78
|
|
20240102,102400,841262950,25450,25400,25500,25400,31
|
|
20240102,102300,840473250,25500,25500,25500,25350,154
|
|
20240102,102200,836555900,25350,25500,25500,25250,1625
|
|
20240102,102100,795374250,25550,25550,25550,25550,6
|
|
20240102,102000,795220950,25400,25550,25600,25400,519
|
|
20240102,101900,781973500,25450,25650,25650,25400,6464
|
|
20240102,101800,617501400,25600,25750,25750,25600,97
|
|
20240102,101700,615013700,25750,25750,25750,25750,317
|
|
20240102,101600,606850950,25800,25650,25800,25600,1472
|
|
20240102,101500,568962200,25650,25500,25650,25500,418
|
|
20240102,101400,558295600,25500,25600,25650,25500,1070
|
|
20240102,101300,530975200,25550,25600,25700,25500,902
|
|
20240102,101200,507907750,25650,25650,25700,25650,226
|
|
20240102,101100,502108100,25650,25700,25700,25650,81
|
|
20240102,101000,500029250,25700,25800,25800,25650,895
|
|
20240102,100900,476972100,25800,26000,26000,25800,607
|
|
20240102,100800,461290950,25900,25950,26000,25800,1050
|
|
20240102,100700,434043600,25950,26000,26000,25750,638
|
|
20240102,100600,417576650,25900,26050,26200,25850,5107
|
|
20240102,100500,284470700,26050,25650,26050,25650,2662
|
|
20240102,100400,215417450,25750,25500,25750,25500,1199
|
|
20240102,100300,184643250,25550,25500,25550,25400,591
|
|
20240102,100200,169597450,25500,25500,25650,25450,576
|
|
20240102,100100,154911550,25500,25450,25600,25450,1136
|
|
20240102,100000,125931700,25450,25750,25800,25450,4886
|