599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195600,1946672350,22700,22700,22700,22700,1203
|
|
20240102,195500,1946672350,22700,22700,22700,22700,0
|
|
20240102,195400,1946672350,22700,22700,22700,22700,0
|
|
20240102,195300,1946672350,22700,22700,22700,22700,0
|
|
20240102,195200,1946672350,22700,22700,22700,22700,0
|
|
20240102,195100,1946672350,22700,22700,22700,22700,0
|
|
20240102,195000,1946672350,22700,22700,22700,22700,0
|
|
20240102,194900,1946672350,22700,22700,22700,22700,0
|
|
20240102,194800,1946672350,22700,22700,22700,22700,0
|
|
20240102,194700,1946672350,22700,22700,22700,22700,0
|
|
20240102,194600,1946672350,22700,22700,22700,22700,0
|
|
20240102,194500,1946672350,22700,22700,22700,22700,0
|
|
20240102,194400,1946672350,22700,22700,22700,22700,0
|
|
20240102,194300,1946672350,22700,22700,22700,22700,0
|
|
20240102,194200,1946672350,22700,22700,22700,22700,0
|
|
20240102,194100,1946672350,22700,22700,22700,22700,0
|
|
20240102,194000,1946672350,22700,22700,22700,22700,0
|
|
20240102,193900,1946672350,22700,22700,22700,22700,0
|
|
20240102,193800,1946672350,22700,22700,22700,22700,0
|
|
20240102,193700,1946672350,22700,22700,22700,22700,0
|
|
20240102,193600,1946672350,22700,22700,22700,22700,0
|
|
20240102,193500,1946672350,22700,22700,22700,22700,0
|
|
20240102,193400,1946672350,22700,22700,22700,22700,0
|
|
20240102,193300,1946672350,22700,22700,22700,22700,0
|
|
20240102,193200,1946672350,22700,22700,22700,22700,0
|
|
20240102,193100,1946672350,22700,22700,22700,22700,0
|
|
20240102,193000,1946672350,22700,22700,22700,22700,0
|
|
20240102,192900,1946672350,22700,22700,22700,22700,0
|
|
20240102,192800,1946672350,22700,22700,22700,22700,0
|
|
20240102,192700,1946672350,22700,22700,22700,22700,0
|
|
20240102,192600,1946672350,22700,22700,22700,22700,1203
|
|
20240102,192500,1946672350,22700,22700,22700,22700,0
|
|
20240102,192400,1946672350,22700,22700,22700,22700,0
|
|
20240102,192300,1946672350,22700,22700,22700,22700,0
|
|
20240102,192200,1946672350,22700,22700,22700,22700,0
|
|
20240102,192100,1946672350,22700,22700,22700,22700,0
|
|
20240102,192000,1946672350,22700,22700,22700,22700,0
|
|
20240102,191900,1946672350,22700,22700,22700,22700,0
|
|
20240102,191800,1946672350,22700,22700,22700,22700,0
|
|
20240102,191700,1946672350,22700,22700,22700,22700,0
|
|
20240102,191600,1946672350,22700,22700,22700,22700,0
|
|
20240102,191500,1946672350,22700,22700,22700,22700,0
|
|
20240102,191400,1946672350,22700,22700,22700,22700,0
|
|
20240102,191300,1946672350,22700,22700,22700,22700,0
|
|
20240102,191200,1946672350,22700,22700,22700,22700,0
|
|
20240102,191100,1946672350,22700,22700,22700,22700,0
|
|
20240102,191000,1946672350,22700,22700,22700,22700,0
|
|
20240102,190900,1946672350,22700,22700,22700,22700,0
|
|
20240102,190800,1946672350,22700,22700,22700,22700,0
|
|
20240102,190700,1946672350,22700,22700,22700,22700,0
|
|
20240102,190600,1946672350,22700,22700,22700,22700,0
|
|
20240102,190500,1946672350,22700,22700,22700,22700,0
|
|
20240102,190400,1946672350,22700,22700,22700,22700,0
|
|
20240102,190300,1946672350,22700,22700,22700,22700,0
|
|
20240102,190200,1946672350,22700,22700,22700,22700,0
|
|
20240102,190100,1946672350,22700,22700,22700,22700,0
|
|
20240102,190000,1946672350,22700,22700,22700,22700,0
|
|
20240102,185900,1946672350,22700,22700,22700,22700,0
|
|
20240102,185800,1946672350,22700,22700,22700,22700,0
|
|
20240102,185700,1946672350,22700,22700,22700,22700,0
|
|
20240102,185600,1946672350,22700,22700,22700,22700,1203
|
|
20240102,185500,1946672350,22700,22700,22700,22700,0
|
|
20240102,185400,1946672350,22700,22700,22700,22700,0
|
|
20240102,185300,1946672350,22700,22700,22700,22700,0
|
|
20240102,185200,1946672350,22700,22700,22700,22700,0
|
|
20240102,185100,1946672350,22700,22700,22700,22700,0
|
|
20240102,185000,1946672350,22700,22700,22700,22700,0
|
|
20240102,184900,1946672350,22700,22700,22700,22700,0
|
|
20240102,184800,1946672350,22700,22700,22700,22700,0
|
|
20240102,184700,1946672350,22700,22700,22700,22700,0
|
|
20240102,184600,1946672350,22700,22700,22700,22700,0
|
|
20240102,184500,1946672350,22700,22700,22700,22700,0
|
|
20240102,184400,1946672350,22700,22700,22700,22700,0
|
|
20240102,184300,1946672350,22700,22700,22700,22700,0
|
|
20240102,184200,1946672350,22700,22700,22700,22700,0
|
|
20240102,184100,1946672350,22700,22700,22700,22700,0
|
|
20240102,184000,1946672350,22700,22700,22700,22700,0
|
|
20240102,183900,1946672350,22700,22700,22700,22700,0
|
|
20240102,183800,1946672350,22700,22700,22700,22700,0
|
|
20240102,183700,1946672350,22700,22700,22700,22700,0
|
|
20240102,183600,1946672350,22700,22700,22700,22700,0
|
|
20240102,183500,1946672350,22700,22700,22700,22700,0
|
|
20240102,183400,1946672350,22700,22700,22700,22700,0
|
|
20240102,183300,1946672350,22700,22700,22700,22700,0
|
|
20240102,183200,1946672350,22700,22700,22700,22700,0
|
|
20240102,183100,1946672350,22700,22700,22700,22700,0
|
|
20240102,183000,1946672350,22700,22700,22700,22700,0
|
|
20240102,182900,1946672350,22700,22700,22700,22700,0
|
|
20240102,182800,1946672350,22700,22700,22700,22700,0
|
|
20240102,182700,1946672350,22700,22700,22700,22700,0
|
|
20240102,182600,1946672350,22700,22700,22700,22700,1203
|
|
20240102,182500,1946672350,22700,22700,22700,22700,0
|
|
20240102,182400,1946672350,22700,22700,22700,22700,0
|
|
20240102,182300,1946672350,22700,22700,22700,22700,0
|
|
20240102,182200,1946672350,22700,22700,22700,22700,0
|
|
20240102,182100,1946672350,22700,22700,22700,22700,0
|
|
20240102,182000,1946672350,22700,22700,22700,22700,0
|
|
20240102,181900,1946672350,22700,22700,22700,22700,0
|
|
20240102,181800,1946672350,22700,22700,22700,22700,0
|
|
20240102,181700,1946672350,22700,22700,22700,22700,0
|
|
20240102,181600,1946672350,22700,22700,22700,22700,0
|
|
20240102,181500,1946672350,22700,22700,22700,22700,0
|
|
20240102,181400,1946672350,22700,22700,22700,22700,0
|
|
20240102,181300,1946672350,22700,22700,22700,22700,0
|
|
20240102,181200,1946672350,22700,22700,22700,22700,0
|
|
20240102,181100,1946672350,22700,22700,22700,22700,0
|
|
20240102,181000,1946672350,22700,22700,22700,22700,0
|
|
20240102,180900,1946672350,22700,22700,22700,22700,0
|
|
20240102,180800,1946672350,22700,22700,22700,22700,0
|
|
20240102,180700,1946672350,22700,22700,22700,22700,0
|
|
20240102,180600,1946672350,22700,22700,22700,22700,0
|
|
20240102,180500,1946672350,22700,22700,22700,22700,0
|
|
20240102,180400,1946672350,22700,22700,22700,22700,0
|
|
20240102,180300,1946672350,22700,22700,22700,22700,0
|
|
20240102,180200,1946672350,22700,22700,22700,22700,0
|
|
20240102,180100,1946672350,22700,22700,22700,22700,0
|
|
20240102,180000,1946672350,22700,22700,22700,22700,0
|
|
20240102,175900,1946672350,22700,22700,22700,22700,0
|
|
20240102,175800,1946672350,22700,22700,22700,22700,0
|
|
20240102,175700,1946672350,22700,22700,22700,22700,0
|
|
20240102,175600,1946672350,22700,22700,22700,22700,1203
|
|
20240102,175500,1946672350,22700,22700,22700,22700,0
|
|
20240102,175400,1946672350,22700,22700,22700,22700,0
|
|
20240102,175300,1946672350,22700,22700,22700,22700,0
|
|
20240102,175200,1946672350,22700,22700,22700,22700,0
|
|
20240102,175100,1946672350,22700,22700,22700,22700,0
|
|
20240102,175000,1946672350,22700,22700,22700,22700,0
|
|
20240102,174900,1946672350,22700,22700,22700,22700,0
|
|
20240102,174800,1946672350,22700,22700,22700,22700,0
|
|
20240102,174700,1946672350,22700,22700,22700,22700,0
|
|
20240102,174600,1946672350,22700,22700,22700,22700,0
|
|
20240102,174500,1946672350,22700,22700,22700,22700,0
|
|
20240102,174400,1946672350,22700,22700,22700,22700,0
|
|
20240102,174300,1946672350,22700,22700,22700,22700,0
|
|
20240102,174200,1946672350,22700,22700,22700,22700,0
|
|
20240102,174100,1946672350,22700,22700,22700,22700,0
|
|
20240102,174000,1946672350,22700,22700,22700,22700,0
|
|
20240102,173900,1946672350,22700,22700,22700,22700,0
|
|
20240102,173800,1946672350,22700,22700,22700,22700,0
|
|
20240102,173700,1946672350,22700,22700,22700,22700,0
|
|
20240102,173600,1946672350,22700,22700,22700,22700,0
|
|
20240102,173500,1946672350,22700,22700,22700,22700,0
|
|
20240102,173400,1946672350,22700,22700,22700,22700,0
|
|
20240102,173300,1946672350,22700,22700,22700,22700,0
|
|
20240102,173200,1946672350,22700,22700,22700,22700,0
|
|
20240102,173100,1946672350,22700,22700,22700,22700,0
|
|
20240102,173000,1946672350,22700,22700,22700,22700,0
|
|
20240102,172900,1946672350,22700,22700,22700,22700,0
|
|
20240102,172800,1946672350,22700,22700,22700,22700,0
|
|
20240102,172700,1946672350,22700,22700,22700,22700,0
|
|
20240102,172600,1946672350,22700,22700,22700,22700,1203
|
|
20240102,172500,1946672350,22700,22700,22700,22700,0
|
|
20240102,172400,1946672350,22700,22700,22700,22700,0
|
|
20240102,172300,1946672350,22700,22700,22700,22700,0
|
|
20240102,172200,1946672350,22700,22700,22700,22700,0
|
|
20240102,172100,1946672350,22700,22700,22700,22700,0
|
|
20240102,172000,1946672350,22700,22700,22700,22700,0
|
|
20240102,171900,1946672350,22700,22700,22700,22700,0
|
|
20240102,171800,1946672350,22700,22700,22700,22700,0
|
|
20240102,171700,1946672350,22700,22700,22700,22700,0
|
|
20240102,171600,1946672350,22700,22700,22700,22700,0
|
|
20240102,171500,1946672350,22700,22700,22700,22700,0
|
|
20240102,171400,1946672350,22700,22700,22700,22700,0
|
|
20240102,171300,1946672350,22700,22700,22700,22700,0
|
|
20240102,171200,1946672350,22700,22700,22700,22700,0
|
|
20240102,171100,1946672350,22700,22700,22700,22700,0
|
|
20240102,171000,1946672350,22700,22700,22700,22700,0
|
|
20240102,170900,1946672350,22700,22700,22700,22700,0
|
|
20240102,170800,1946672350,22700,22700,22700,22700,0
|
|
20240102,170700,1946672350,22700,22700,22700,22700,0
|
|
20240102,170600,1946672350,22700,22700,22700,22700,0
|
|
20240102,170500,1946672350,22700,22700,22700,22700,0
|
|
20240102,170400,1946672350,22700,22700,22700,22700,0
|
|
20240102,170300,1946672350,22700,22700,22700,22700,0
|
|
20240102,170200,1946672350,22700,22700,22700,22700,0
|
|
20240102,170100,1946672350,22700,22700,22700,22700,0
|
|
20240102,170000,1946672350,22700,22700,22700,22700,0
|
|
20240102,165900,1946672350,22700,22700,22700,22700,0
|
|
20240102,165800,1946672350,22700,22700,22700,22700,0
|
|
20240102,165700,1946672350,22700,22700,22700,22700,0
|
|
20240102,165600,1946672350,22700,22700,22700,22700,1203
|
|
20240102,165500,1946672350,22700,22700,22700,22700,0
|
|
20240102,165400,1946672350,22700,22700,22700,22700,0
|
|
20240102,165300,1946672350,22700,22700,22700,22700,0
|
|
20240102,165200,1946672350,22700,22700,22700,22700,0
|
|
20240102,165100,1946672350,22700,22700,22700,22700,0
|
|
20240102,165000,1946672350,22700,22700,22700,22700,0
|
|
20240102,164900,1946672350,22700,22700,22700,22700,0
|
|
20240102,164800,1946672350,22700,22700,22700,22700,0
|
|
20240102,164700,1946672350,22700,22700,22700,22700,0
|
|
20240102,164600,1946672350,22700,22700,22700,22700,0
|
|
20240102,164500,1946672350,22700,22700,22700,22700,0
|
|
20240102,164400,1946672350,22700,22700,22700,22700,0
|
|
20240102,164300,1946672350,22700,22700,22700,22700,0
|
|
20240102,164200,1946672350,22700,22700,22700,22700,0
|
|
20240102,164100,1946672350,22700,22700,22700,22700,0
|
|
20240102,164000,1946672350,22700,22700,22700,22700,0
|
|
20240102,163900,1946672350,22700,22700,22700,22700,0
|
|
20240102,163800,1946672350,22700,22700,22700,22700,0
|
|
20240102,163700,1946672350,22700,22700,22700,22700,0
|
|
20240102,163600,1946672350,22700,22700,22700,22700,0
|
|
20240102,163500,1946672350,22700,22700,22700,22700,0
|
|
20240102,163400,1946672350,22700,22700,22700,22700,0
|
|
20240102,163300,1946672350,22700,22700,22700,22700,0
|
|
20240102,163200,1946672350,22700,22700,22700,22700,0
|
|
20240102,163100,1946672350,22700,22700,22700,22700,0
|
|
20240102,163000,1946672350,22700,22700,22700,22700,0
|
|
20240102,162900,1946672350,22700,22700,22700,22700,0
|
|
20240102,162800,1946672350,22700,22700,22700,22700,0
|
|
20240102,162700,1946672350,22700,22700,22700,22700,0
|
|
20240102,162600,1946672350,22700,22700,22700,22700,1203
|
|
20240102,162500,1946672350,22700,22700,22700,22700,0
|
|
20240102,162400,1946672350,22700,22700,22700,22700,0
|
|
20240102,162300,1946672350,22700,22700,22700,22700,0
|
|
20240102,162200,1946672350,22700,22700,22700,22700,0
|
|
20240102,162100,1946672350,22700,22700,22700,22700,0
|
|
20240102,162000,1946672350,22700,22700,22700,22700,0
|
|
20240102,161900,1946672350,22700,22700,22700,22700,0
|
|
20240102,161800,1946672350,22700,22700,22700,22700,0
|
|
20240102,161700,1946672350,22700,22700,22700,22700,0
|
|
20240102,161600,1946672350,22700,22700,22700,22700,0
|
|
20240102,161500,1946672350,22700,22700,22700,22700,0
|
|
20240102,161400,1946672350,22700,22700,22700,22700,0
|
|
20240102,161300,1946672350,22700,22700,22700,22700,0
|
|
20240102,161200,1946672350,22700,22700,22700,22700,0
|
|
20240102,161100,1946672350,22700,22700,22700,22700,0
|
|
20240102,161000,1946672350,22700,22700,22700,22700,0
|
|
20240102,160900,1946672350,22700,22700,22700,22700,0
|
|
20240102,160800,1946672350,22700,22700,22700,22700,0
|
|
20240102,160700,1946672350,22700,22700,22700,22700,0
|
|
20240102,160600,1946672350,22700,22700,22700,22700,0
|
|
20240102,160500,1946672350,22700,22700,22700,22700,0
|
|
20240102,160400,1946672350,22700,22700,22700,22700,0
|
|
20240102,160300,1946672350,22700,22700,22700,22700,0
|
|
20240102,160200,1946672350,22700,22700,22700,22700,0
|
|
20240102,160100,1946672350,22700,22700,22700,22700,0
|
|
20240102,160000,1946672350,22700,22700,22700,22700,0
|
|
20240102,155900,1946672350,22700,22700,22700,22700,0
|
|
20240102,155800,1946672350,22700,22700,22700,22700,0
|
|
20240102,155700,1946672350,22700,22700,22700,22700,0
|
|
20240102,155600,1946672350,22700,22700,22700,22700,1203
|
|
20240102,155500,1946672350,22700,22700,22700,22700,0
|
|
20240102,155400,1946672350,22700,22700,22700,22700,0
|
|
20240102,155300,1946672350,22700,22700,22700,22700,0
|
|
20240102,155200,1946672350,22700,22700,22700,22700,0
|
|
20240102,155100,1946672350,22700,22700,22700,22700,0
|
|
20240102,155000,1946672350,22700,22700,22700,22700,0
|
|
20240102,154900,1946672350,22700,22700,22700,22700,0
|
|
20240102,154800,1946672350,22700,22700,22700,22700,0
|
|
20240102,154700,1946672350,22700,22700,22700,22700,0
|
|
20240102,154600,1946672350,22700,22700,22700,22700,0
|
|
20240102,154500,1946672350,22700,22700,22700,22700,0
|
|
20240102,154400,1946672350,22700,22700,22700,22700,0
|
|
20240102,154300,1946672350,22700,22700,22700,22700,0
|
|
20240102,154200,1946672350,22700,22700,22700,22700,0
|
|
20240102,154100,1946672350,22700,22700,22700,22700,0
|
|
20240102,154000,1946672350,22700,22700,22700,22700,0
|
|
20240102,153900,1946672350,22700,22700,22700,22700,0
|
|
20240102,153800,1946672350,22700,22700,22700,22700,0
|
|
20240102,153700,1946672350,22700,22700,22700,22700,0
|
|
20240102,153600,1946672350,22700,22700,22700,22700,0
|
|
20240102,153500,1946672350,22700,22700,22700,22700,0
|
|
20240102,153400,1946672350,22700,22700,22700,22700,0
|
|
20240102,153300,1946672350,22700,22700,22700,22700,0
|
|
20240102,153200,1946672350,22700,22700,22700,22700,0
|
|
20240102,153100,1946672350,22700,22700,22700,22700,0
|
|
20240102,153000,1946672350,22700,22700,22700,22700,1203
|
|
20240102,152900,1919364250,22700,22700,22700,22700,0
|
|
20240102,152800,1919364250,22700,22700,22700,22700,0
|
|
20240102,152700,1919364250,22700,22700,22700,22700,0
|
|
20240102,152600,1919364250,22700,22700,22700,22700,0
|
|
20240102,152500,1919364250,22700,22700,22700,22700,0
|
|
20240102,152400,1919364250,22700,22700,22700,22700,0
|
|
20240102,152300,1919364250,22700,22700,22700,22700,0
|
|
20240102,152200,1919364250,22700,22700,22700,22700,0
|
|
20240102,152100,1919364250,22700,22700,22700,22700,0
|
|
20240102,152000,1919364250,22700,22700,22700,22700,0
|
|
20240102,151900,1919364250,22700,22700,22850,22700,213
|
|
20240102,151800,1914514150,22750,22750,22900,22750,162
|
|
20240102,151700,1910828350,22750,22950,22950,22750,350
|
|
20240102,151600,1902842400,22800,22850,22850,22800,331
|
|
20240102,151500,1895279100,22850,22900,23000,22850,65
|
|
20240102,151400,1893789400,23000,23000,23000,22900,74
|
|
20240102,151300,1892089600,23000,22900,23000,22900,86
|
|
20240102,151200,1890113800,22900,22900,23000,22850,183
|
|
20240102,151100,1885912900,22950,22900,22950,22850,84
|
|
20240102,151000,1883988300,22900,22900,22900,22900,259
|
|
20240102,150900,1878057200,22900,22900,22900,22900,159
|
|
20240102,150800,1874416100,22900,22900,22950,22900,166
|
|
20240102,150700,1870610050,22900,22900,22950,22900,188
|
|
20240102,150600,1866299650,22900,22900,22950,22900,141
|
|
20240102,150500,1863065750,22950,22900,22950,22850,213
|
|
20240102,150400,1858183550,22850,22850,22950,22800,285
|
|
20240102,150300,1851669000,22850,22950,22950,22850,1250
|
|
20240102,150200,1823083900,22950,22950,22950,22900,159
|
|
20240102,150100,1819435700,22900,22900,22950,22850,184
|
|
20240102,150000,1815222100,22850,22850,23000,22850,179
|
|
20240102,145900,1811120400,22850,22850,22950,22800,212
|
|
20240102,145800,1806267650,22850,22850,22950,22800,313
|
|
20240102,145700,1799103700,22900,22900,22950,22850,567
|
|
20240102,145600,1786111050,22900,22850,22950,22850,156
|
|
20240102,145500,1782535750,22900,22850,22950,22850,346
|
|
20240102,145400,1774619700,22850,22900,23000,22850,487
|
|
20240102,145300,1763456250,22900,23050,23050,22900,255
|
|
20240102,145200,1757593400,22950,23050,23050,22950,299
|
|
20240102,145100,1750716500,23000,23050,23050,22950,279
|
|
20240102,145000,1744296200,23050,23050,23050,23000,162
|
|
20240102,144900,1740562550,23000,23000,23050,23000,188
|
|
20240102,144800,1736233600,23000,23000,23050,23000,162
|
|
20240102,144700,1732502050,23000,22950,23000,22950,436
|
|
20240102,144600,1722474650,23000,23000,23000,22950,198
|
|
20240102,144500,1717921850,23000,23000,23050,22950,386
|
|
20240102,144400,1709047950,23000,23000,23050,22950,203
|
|
20240102,144300,1704375750,22950,23000,23000,22950,250
|
|
20240102,144200,1698626000,22950,22950,23000,22950,193
|
|
20240102,144100,1694187800,22950,23000,23000,22950,167
|
|
20240102,144000,1690347100,22950,22950,23000,22950,167
|
|
20240102,143900,1686506650,22950,22950,23000,22950,620
|
|
20240102,143800,1672252050,22950,23000,23000,22950,240
|
|
20240102,143700,1666733050,22950,22950,23000,22950,117
|
|
20240102,143600,1664043000,23000,23000,23000,22950,246
|
|
20240102,143500,1658385250,23000,23000,23000,22950,139
|
|
20240102,143400,1655188700,22950,22950,23000,22950,130
|
|
20240102,143300,1652199100,23000,22900,23000,22900,276
|
|
20240102,143200,1645863800,22900,22900,23000,22900,231
|
|
20240102,143100,1640559250,22900,22950,23000,22900,231
|
|
20240102,143000,1635250950,22950,22950,23000,22950,115
|
|
20240102,142900,1632608750,23000,22950,23000,22950,10237
|
|
20240102,142800,1397158750,22950,22950,23000,22900,270
|
|
20240102,142700,1390950400,23000,22900,23000,22900,503
|
|
20240102,142600,1379390100,22950,22900,22950,22900,293
|
|
20240102,142500,1372666500,22950,22950,22950,22900,240
|
|
20240102,142400,1367159000,22900,22900,22950,22900,223
|
|
20240102,142300,1362042450,22950,22900,22950,22900,218
|
|
20240102,142200,1357040700,22900,22900,22950,22900,158
|
|
20240102,142100,1353415500,22900,22900,22950,22900,445
|
|
20240102,142000,1343208100,22950,22850,22950,22850,143
|
|
20240102,141900,1339930850,22900,22900,22950,22850,350
|
|
20240102,141800,1331903250,22900,22900,22950,22900,217
|
|
20240102,141700,1326923900,22900,22900,22950,22900,263
|
|
20240102,141600,1320889250,22950,22900,22950,22900,392
|
|
20240102,141500,1311895950,22950,22900,22950,22900,170
|
|
20240102,141400,1307995000,22900,22900,22950,22900,284
|
|
20240102,141300,1301477700,22950,22900,22950,22900,359
|
|
20240102,141200,1293239350,22950,22850,22950,22850,301
|
|
20240102,141100,1286333200,22900,22850,22950,22850,177
|
|
20240102,141000,1282273000,22950,22900,22950,22900,224
|
|
20240102,140900,1277132800,22950,22900,22950,22900,231
|
|
20240102,140800,1271831950,22900,22850,22950,22850,240
|
|
20240102,140700,1266325500,22850,22900,22950,22850,265
|
|
20240102,140600,1260244000,22900,22900,22900,22850,271
|
|
20240102,140500,1254038250,22850,22900,22900,22850,307
|
|
20240102,140400,1247009250,22900,22900,22950,22900,115
|
|
20240102,140300,1244372800,22950,22850,22950,22850,227
|
|
20240102,140200,1239172450,22850,22900,22900,22850,298
|
|
20240102,140100,1232348850,22950,22850,22950,22850,220
|
|
20240102,140000,1227305800,22900,22900,22950,22900,254
|
|
20240102,135900,1221477600,22950,22900,22950,22900,230
|
|
20240102,135800,1216199850,22900,22900,22950,22900,282
|
|
20240102,135700,1209728850,22950,22850,22950,22850,254
|
|
20240102,135600,1203910100,22900,22850,22900,22850,192
|
|
20240102,135500,1199513600,22900,22800,22900,22800,235
|
|
20240102,135400,1194132650,22850,22850,22900,22800,148
|
|
20240102,135300,1190744850,22850,22900,22900,22850,290
|
|
20240102,135200,1184104650,22900,22850,22900,22850,135
|
|
20240102,135100,1181013750,22900,22850,22900,22850,164
|
|
20240102,135000,1177260300,22900,22850,22900,22850,199
|
|
20240102,134900,1172704150,22850,22850,22900,22850,138
|
|
20240102,134800,1169544600,22900,22800,22900,22800,278
|
|
20240102,134700,1163188400,22800,22900,22900,22800,547
|
|
20240102,134600,1150687300,22900,22850,22900,22850,257
|
|
20240102,134500,1144802450,22850,22850,22900,22850,232
|
|
20240102,134400,1139494850,22900,22850,22900,22850,187
|
|
20240102,134300,1135212900,22900,22850,22900,22850,249
|
|
20240102,134200,1129511600,22900,22900,22900,22850,222
|
|
20240102,134100,1124428950,22900,22850,22900,22850,233
|
|
20240102,134000,1119094400,22900,22850,22900,22850,121
|
|
20240102,133900,1116324300,22900,22850,22900,22800,237
|
|
20240102,133800,1110900850,22850,22850,22850,22800,140
|
|
20240102,133700,1107702450,22900,22800,22900,22800,199
|
|
20240102,133600,1103148300,22800,22850,22900,22800,314
|
|
20240102,133500,1095971350,22850,22900,22900,22850,203
|
|
20240102,133400,1091323100,22850,22850,22900,22850,187
|
|
20240102,133300,1087041900,22850,22850,22900,22850,206
|
|
20240102,133200,1082325600,22900,22850,22900,22800,184
|
|
20240102,133100,1078115250,22900,22900,22900,22800,205
|
|
20240102,133000,1073423450,22900,22850,22900,22850,148
|
|
20240102,132900,1070035250,22900,22850,22900,22850,387
|
|
20240102,132800,1061174550,22850,22800,22900,22800,83
|
|
20240102,132700,1059276950,22800,22850,22900,22800,267
|
|
20240102,132600,1053166650,22850,22800,22850,22800,129
|
|
20240102,132500,1050219600,22850,22850,22850,22800,221
|
|
20240102,132400,1045170250,22850,22850,22850,22800,206
|
|
20240102,132300,1040463950,22800,22850,22850,22800,132
|
|
20240102,132200,1037448750,22800,22800,22850,22800,267
|
|
20240102,132100,1031348800,22800,22800,22850,22800,163
|
|
20240102,132000,1027625600,22800,22800,22850,22800,293
|
|
20240102,131900,1020931400,22800,22800,22850,22800,127
|
|
20240102,131800,1018030700,22850,22800,22850,22800,187
|
|
20240102,131700,1013758700,22800,22800,22850,22800,279
|
|
20240102,131600,1007386500,22800,22800,22850,22800,137
|
|
20240102,131500,1004257650,22850,22800,22850,22800,239
|
|
20240102,131400,998799150,22850,22800,22850,22750,279
|
|
20240102,131300,992432700,22850,22800,22850,22800,238
|
|
20240102,131200,986994950,22850,22800,22850,22750,254
|
|
20240102,131100,981200450,22850,22850,22850,22800,196
|
|
20240102,131000,976722450,22850,22800,22850,22800,289
|
|
20240102,130900,970121500,22850,22850,22850,22850,193
|
|
20240102,130800,965711450,22850,22850,22850,22800,255
|
|
20240102,130700,959886100,22850,22850,22850,22800,307
|
|
20240102,130600,952881200,22800,22800,22850,22800,1211
|
|
20240102,130500,925262350,22800,22800,22800,22750,284
|
|
20240102,130400,918787200,22800,22800,22800,22800,280
|
|
20240102,130300,912403200,22800,22800,22800,22800,194
|
|
20240102,130200,907980000,22800,22800,22800,22750,270
|
|
20240102,130100,901824050,22800,22800,22800,22800,217
|
|
20240102,130000,896876450,22800,22750,22800,22750,58
|
|
20240102,125900,895554500,22800,22800,22800,22800,231
|
|
20240102,125800,890287700,22800,22800,22800,22750,325
|
|
20240102,125700,882891450,22800,22800,22800,22750,125
|
|
20240102,125600,880041550,22800,22750,22800,22750,161
|
|
20240102,125500,876371350,22800,22750,22800,22750,204
|
|
20240102,125400,871723050,22800,22750,22800,22750,202
|
|
20240102,125300,867119950,22750,22800,22800,22750,71
|
|
20240102,125200,865502150,22800,22750,22800,22750,118
|
|
20240102,125100,862812150,22800,22750,22800,22750,163
|
|
20240102,125000,859096400,22800,22800,22800,22800,133
|
|
20240102,124900,856064000,22750,22750,22800,22750,190
|
|
20240102,124800,851733650,22750,22800,22800,22750,80
|
|
20240102,124700,849910250,22800,22750,22800,22750,212
|
|
20240102,124600,845078750,22750,22750,22750,22750,72
|
|
20240102,124500,843440750,22800,22750,22800,22750,143
|
|
20240102,124400,840180450,22800,22800,22800,22750,157
|
|
20240102,124300,836600900,22800,22800,22800,22800,146
|
|
20240102,124200,833272100,22800,22750,22800,22700,161
|
|
20240102,124100,829604700,22800,22800,22800,22750,142
|
|
20240102,124000,826370500,22800,22800,22800,22800,179
|
|
20240102,123900,822289300,22800,22800,22800,22750,81
|
|
20240102,123800,820442900,22750,22750,22800,22750,607
|
|
20240102,123700,806632450,22750,22700,22750,22700,179
|
|
20240102,123600,802562550,22700,22750,22750,22700,85
|
|
20240102,123500,800628850,22750,22750,22750,22700,224
|
|
20240102,123400,795533150,22750,22700,22750,22700,23
|
|
20240102,123300,795009950,22750,22700,22750,22700,256
|
|
20240102,123200,789186400,22750,22750,22750,22750,65
|
|
20240102,123100,787707650,22750,22750,22750,22700,129
|
|
20240102,123000,784773050,22750,22750,22750,22700,166
|
|
20240102,122900,780997150,22750,22700,22750,22700,76
|
|
20240102,122800,779268250,22750,22750,22750,22700,220
|
|
20240102,122700,774263300,22750,22700,22750,22700,33
|
|
20240102,122600,773512850,22750,22750,22750,22700,224
|
|
20240102,122500,768417500,22750,22750,22750,22750,321
|
|
20240102,122400,761114750,22750,22700,22750,22700,79
|
|
20240102,122300,759317900,22750,22750,22750,22750,245
|
|
20240102,122200,753744150,22700,22750,22750,22700,82
|
|
20240102,122100,751879200,22700,22750,22750,22650,714
|
|
20240102,122000,735681000,22750,22750,22750,22750,111
|
|
20240102,121900,733155750,22750,22750,22750,22750,160
|
|
20240102,121800,729515750,22750,22700,22750,22700,170
|
|
20240102,121700,725649700,22700,22750,22750,22700,120
|
|
20240102,121600,722922150,22700,22700,22750,22650,1434
|
|
20240102,121500,690367450,22700,22650,22700,22650,34
|
|
20240102,121400,689596250,22700,22700,22700,22700,248
|
|
20240102,121300,683966650,22700,22700,22700,22650,79
|
|
20240102,121200,682173400,22700,22700,22700,22650,76
|
|
20240102,121100,680448500,22700,22650,22700,22650,212
|
|
20240102,121000,675636150,22700,22700,22700,22700,79
|
|
20240102,120900,673842850,22650,22700,22700,22650,298
|
|
20240102,120800,667080850,22700,22700,22700,22650,54
|
|
20240102,120700,665855100,22700,22700,22700,22700,289
|
|
20240102,120600,659294800,22700,22650,22700,22650,62
|
|
20240102,120500,657887750,22650,22700,22700,22650,70
|
|
20240102,120400,656298800,22700,22700,22700,22700,359
|
|
20240102,120300,648149500,22700,22700,22700,22650,54
|
|
20240102,120200,646923800,22700,22700,22700,22650,216
|
|
20240102,120100,642020800,22700,22650,22700,22650,93
|
|
20240102,120000,639911600,22650,22600,22650,22600,281
|
|
20240102,115900,633557600,22600,22650,22650,22600,689
|
|
20240102,115800,617980900,22650,22650,22650,22600,93
|
|
20240102,115700,615874500,22650,22650,22650,22650,249
|
|
20240102,115600,610234650,22650,22650,22650,22650,977
|
|
20240102,115500,588105600,22650,22600,22650,22600,1019
|
|
20240102,115400,565043600,22600,22550,22600,22550,579
|
|
20240102,115300,551958350,22600,22550,22600,22550,678
|
|
20240102,115200,536635600,22600,22600,22600,22600,215
|
|
20240102,115100,531776600,22600,22600,22600,22600,26
|
|
20240102,115000,531189000,22600,22600,22600,22550,299
|
|
20240102,114900,524434300,22600,22550,22600,22550,45
|
|
20240102,114800,523418350,22550,22550,22550,22500,938
|
|
20240102,114700,502276450,22500,22550,22550,22500,144
|
|
20240102,114600,499029300,22550,22550,22550,22500,160
|
|
20240102,114500,495423250,22500,22500,22550,22500,356
|
|
20240102,114400,487397000,22550,22500,22550,22500,77
|
|
20240102,114300,485660700,22550,22550,22550,22550,152
|
|
20240102,114200,482233100,22550,22500,22550,22500,129
|
|
20240102,114100,479324850,22550,22550,22550,22550,159
|
|
20240102,114000,475739400,22550,22500,22550,22500,150
|
|
20240102,113900,472361400,22500,22500,22550,22500,61
|
|
20240102,113800,470987950,22550,22550,22550,22550,253
|
|
20240102,113700,465282800,22550,22500,22550,22500,68
|
|
20240102,113600,463751750,22500,22550,22550,22500,149
|
|
20240102,113500,460392550,22550,22500,22550,22500,127
|
|
20240102,113400,457533750,22500,22450,22550,22450,174
|
|
20240102,113300,453619500,22450,22450,22500,22450,91
|
|
20240102,113200,451574150,22450,22450,22500,22450,75
|
|
20240102,113100,449889100,22500,22500,22550,22450,174
|
|
20240102,113000,445973400,22500,22500,22550,22450,153
|
|
20240102,112900,442530750,22500,22550,22550,22500,144
|
|
20240102,112800,439290250,22550,22500,22550,22500,143
|
|
20240102,112700,436071700,22550,22500,22550,22500,103
|
|
20240102,112600,433753350,22500,22500,22550,22500,208
|
|
20240102,112500,429066850,22550,22500,22550,22500,184
|
|
20240102,112400,424924450,22500,22500,22550,22500,225
|
|
20240102,112300,419854000,22500,22500,22550,22500,976
|
|
20240102,112200,397885850,22500,22450,22500,22450,692
|
|
20240102,112100,382316250,22500,22500,22500,22500,212
|
|
20240102,112000,377546250,22500,22400,22500,22400,662
|
|
20240102,111900,362687000,22400,22350,22400,22350,834
|
|
20240102,111800,344005450,22350,22350,22350,22350,631
|
|
20240102,111700,329902600,22300,22250,22300,22250,757
|
|
20240102,111600,313022950,22250,22300,22300,22250,103
|
|
20240102,111500,310726100,22300,22250,22300,22250,125
|
|
20240102,111400,307939250,22200,22250,22250,22200,78
|
|
20240102,111300,306204150,22250,22250,22250,22250,48
|
|
20240102,111200,305136150,22250,22200,22250,22200,651
|
|
20240102,111100,290653750,22200,22150,22200,22150,13
|
|
20240102,111000,290365200,22200,22150,22200,22150,134
|
|
20240102,110900,287391050,22150,22150,22150,22150,1
|
|
20240102,110800,287368900,22200,22200,22200,22200,83
|
|
20240102,110700,285526300,22200,22200,22200,22200,31
|
|
20240102,110600,284838100,22200,22200,22200,22200,26
|
|
20240102,110500,284260900,22200,22200,22200,22200,66
|
|
20240102,110400,282795700,22200,22200,22200,22200,47
|
|
20240102,110300,281752300,22200,22200,22200,22200,114
|
|
20240102,110200,279221500,22200,22150,22250,22150,1187
|
|
20240102,110100,252864250,22150,22150,22150,22150,1
|
|
20240102,110000,252842100,22150,22150,22150,22100,498
|
|
20240102,105900,241811850,22200,22150,22200,22150,47
|
|
20240102,105800,240769250,22150,22150,22200,22150,104
|
|
20240102,105700,238461550,22200,22150,22200,22150,53
|
|
20240102,105600,237287550,22200,22150,22200,22150,51
|
|
20240102,105500,236156500,22150,22150,22150,22150,94
|
|
20240102,105400,234074400,22150,22100,22150,22100,17
|
|
20240102,105300,233698250,22000,22150,22150,22000,235
|
|
20240102,105200,228496000,22150,22150,22150,22150,15
|
|
20240102,105100,228163750,22200,22100,22200,22100,80
|
|
20240102,105000,226391750,22100,22100,22100,22100,12
|
|
20240102,104900,226126550,22100,22100,22100,22100,864
|
|
20240102,104800,207032150,22050,22050,22050,22050,136
|
|
20240102,104700,204033350,22050,22000,22050,21950,226
|
|
20240102,104600,199056000,22000,22000,22000,22000,37
|
|
20240102,104500,198242000,22000,22000,22000,22000,0
|
|
20240102,104400,198242000,22000,22000,22000,22000,82
|
|
20240102,104300,196438000,22050,21950,22050,21950,1105
|
|
20240102,104200,172181300,22000,22050,22050,22000,674
|
|
20240102,104100,157349150,22000,22000,22000,22000,8
|
|
20240102,104000,157173150,22050,22050,22050,22050,112
|
|
20240102,103900,154703550,22100,22100,22100,22100,27
|
|
20240102,103800,154106850,22100,22100,22100,22100,1
|
|
20240102,103700,154084750,22050,22000,22050,22000,41
|
|
20240102,103600,153181500,22050,22050,22050,22050,0
|
|
20240102,103500,153181500,22050,22000,22050,22000,27
|
|
20240102,103400,152586200,22050,22050,22050,22050,0
|
|
20240102,103300,152586200,22050,22050,22050,22050,0
|
|
20240102,103200,152586200,22050,22050,22050,22050,5
|
|
20240102,103100,152475950,22050,22050,22050,22050,4
|
|
20240102,103000,152387750,22050,22000,22050,22000,103
|
|
20240102,102900,150121700,22000,22000,22000,22000,15
|
|
20240102,102800,149791700,22000,22000,22000,22000,31
|
|
20240102,102700,149109700,22000,22000,22000,22000,34
|
|
20240102,102600,148361700,22000,22000,22000,22000,13
|
|
20240102,102500,148075700,22000,22000,22000,22000,4
|
|
20240102,102400,147987700,22000,22050,22050,22000,248
|
|
20240102,102300,142524950,22000,22000,22000,22000,9
|
|
20240102,102200,142326950,22100,22100,22100,22100,0
|
|
20240102,102100,142326950,22100,22100,22100,22100,1
|
|
20240102,102000,142304850,22100,22050,22100,22050,431
|
|
20240102,101900,132800250,22050,22050,22050,22050,13
|
|
20240102,101800,132513600,22100,22100,22100,22100,121
|
|
20240102,101700,129839500,22100,22200,22200,22100,3193
|
|
20240102,101600,58969300,22200,22200,22200,22200,45
|
|
20240102,101500,57970300,22200,22200,22200,22200,74
|
|
20240102,101400,56327500,22200,22250,22250,22200,44
|
|
20240102,101300,55350450,22200,22200,22200,22200,547
|
|
20240102,101200,43207050,22200,22200,22200,22200,1
|
|
20240102,101100,43184850,22200,22200,22200,22200,0
|
|
20240102,101000,43184850,22200,22200,22200,22200,2
|
|
20240102,100900,43140450,22150,22150,22150,22150,0
|
|
20240102,100800,43140450,22150,22100,22150,22100,272
|
|
20240102,100700,37123650,22100,22100,22100,22100,0
|
|
20240102,100600,37123650,22100,22150,22150,22100,68
|
|
20240102,100500,35620800,22100,22100,22100,22100,50
|
|
20240102,100400,34515800,22200,22200,22200,22200,0
|
|
20240102,100300,34515800,22200,22200,22200,22200,2
|
|
20240102,100200,34471400,22100,22100,22100,22100,10
|
|
20240102,100100,34250400,22100,22100,22100,22100,100
|
|
20240102,100000,32040400,22050,22200,22200,22050,1446
|