664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,200100,3148144050,22400,22400,22400,22400,1421
|
|
20240103,200000,3148144050,22400,22400,22400,22400,0
|
|
20240103,195900,3148144050,22400,22400,22400,22400,0
|
|
20240103,195800,3148144050,22400,22400,22400,22400,0
|
|
20240103,195700,3148144050,22400,22400,22400,22400,0
|
|
20240103,195600,3148144050,22400,22400,22400,22400,0
|
|
20240103,195500,3148144050,22400,22400,22400,22400,0
|
|
20240103,195400,3148144050,22400,22400,22400,22400,0
|
|
20240103,195300,3148144050,22400,22400,22400,22400,0
|
|
20240103,195200,3148144050,22400,22400,22400,22400,0
|
|
20240103,195100,3148144050,22400,22400,22400,22400,0
|
|
20240103,195000,3148144050,22400,22400,22400,22400,0
|
|
20240103,194900,3148144050,22400,22400,22400,22400,0
|
|
20240103,194800,3148144050,22400,22400,22400,22400,0
|
|
20240103,194700,3148144050,22400,22400,22400,22400,0
|
|
20240103,194600,3148144050,22400,22400,22400,22400,0
|
|
20240103,194500,3148144050,22400,22400,22400,22400,0
|
|
20240103,194400,3148144050,22400,22400,22400,22400,0
|
|
20240103,194300,3148144050,22400,22400,22400,22400,0
|
|
20240103,194200,3148144050,22400,22400,22400,22400,0
|
|
20240103,194100,3148144050,22400,22400,22400,22400,0
|
|
20240103,194000,3148144050,22400,22400,22400,22400,0
|
|
20240103,193900,3148144050,22400,22400,22400,22400,0
|
|
20240103,193800,3148144050,22400,22400,22400,22400,0
|
|
20240103,193700,3148144050,22400,22400,22400,22400,0
|
|
20240103,193600,3148144050,22400,22400,22400,22400,0
|
|
20240103,193500,3148144050,22400,22400,22400,22400,0
|
|
20240103,193400,3148144050,22400,22400,22400,22400,0
|
|
20240103,193300,3148144050,22400,22400,22400,22400,0
|
|
20240103,193200,3148144050,22400,22400,22400,22400,0
|
|
20240103,193100,3148144050,22400,22400,22400,22400,1421
|
|
20240103,193000,3148144050,22400,22400,22400,22400,0
|
|
20240103,192900,3148144050,22400,22400,22400,22400,0
|
|
20240103,192800,3148144050,22400,22400,22400,22400,0
|
|
20240103,192700,3148144050,22400,22400,22400,22400,0
|
|
20240103,192600,3148144050,22400,22400,22400,22400,0
|
|
20240103,192500,3148144050,22400,22400,22400,22400,0
|
|
20240103,192400,3148144050,22400,22400,22400,22400,0
|
|
20240103,192300,3148144050,22400,22400,22400,22400,0
|
|
20240103,192200,3148144050,22400,22400,22400,22400,0
|
|
20240103,192100,3148144050,22400,22400,22400,22400,0
|
|
20240103,192000,3148144050,22400,22400,22400,22400,0
|
|
20240103,191900,3148144050,22400,22400,22400,22400,0
|
|
20240103,191800,3148144050,22400,22400,22400,22400,0
|
|
20240103,191700,3148144050,22400,22400,22400,22400,0
|
|
20240103,191600,3148144050,22400,22400,22400,22400,0
|
|
20240103,191500,3148144050,22400,22400,22400,22400,0
|
|
20240103,191400,3148144050,22400,22400,22400,22400,0
|
|
20240103,191300,3148144050,22400,22400,22400,22400,0
|
|
20240103,191200,3148144050,22400,22400,22400,22400,0
|
|
20240103,191100,3148144050,22400,22400,22400,22400,0
|
|
20240103,191000,3148144050,22400,22400,22400,22400,0
|
|
20240103,190900,3148144050,22400,22400,22400,22400,0
|
|
20240103,190800,3148144050,22400,22400,22400,22400,0
|
|
20240103,190700,3148144050,22400,22400,22400,22400,0
|
|
20240103,190600,3148144050,22400,22400,22400,22400,0
|
|
20240103,190500,3148144050,22400,22400,22400,22400,0
|
|
20240103,190400,3148144050,22400,22400,22400,22400,0
|
|
20240103,190300,3148144050,22400,22400,22400,22400,0
|
|
20240103,190200,3148144050,22400,22400,22400,22400,0
|
|
20240103,190100,3148144050,22400,22400,22400,22400,1421
|
|
20240103,190000,3148144050,22400,22400,22400,22400,0
|
|
20240103,185900,3148144050,22400,22400,22400,22400,0
|
|
20240103,185800,3148144050,22400,22400,22400,22400,0
|
|
20240103,185700,3148144050,22400,22400,22400,22400,0
|
|
20240103,185600,3148144050,22400,22400,22400,22400,0
|
|
20240103,185500,3148144050,22400,22400,22400,22400,0
|
|
20240103,185400,3148144050,22400,22400,22400,22400,0
|
|
20240103,185300,3148144050,22400,22400,22400,22400,0
|
|
20240103,185200,3148144050,22400,22400,22400,22400,0
|
|
20240103,185100,3148144050,22400,22400,22400,22400,0
|
|
20240103,185000,3148144050,22400,22400,22400,22400,0
|
|
20240103,184900,3148144050,22400,22400,22400,22400,0
|
|
20240103,184800,3148144050,22400,22400,22400,22400,0
|
|
20240103,184700,3148144050,22400,22400,22400,22400,0
|
|
20240103,184600,3148144050,22400,22400,22400,22400,0
|
|
20240103,184500,3148144050,22400,22400,22400,22400,0
|
|
20240103,184400,3148144050,22400,22400,22400,22400,0
|
|
20240103,184300,3148144050,22400,22400,22400,22400,0
|
|
20240103,184200,3148144050,22400,22400,22400,22400,0
|
|
20240103,184100,3148144050,22400,22400,22400,22400,0
|
|
20240103,184000,3148144050,22400,22400,22400,22400,0
|
|
20240103,183900,3148144050,22400,22400,22400,22400,0
|
|
20240103,183800,3148144050,22400,22400,22400,22400,0
|
|
20240103,183700,3148144050,22400,22400,22400,22400,0
|
|
20240103,183600,3148144050,22400,22400,22400,22400,0
|
|
20240103,183500,3148144050,22400,22400,22400,22400,0
|
|
20240103,183400,3148144050,22400,22400,22400,22400,0
|
|
20240103,183300,3148144050,22400,22400,22400,22400,0
|
|
20240103,183200,3148144050,22400,22400,22400,22400,0
|
|
20240103,183100,3148144050,22400,22400,22400,22400,1421
|
|
20240103,183000,3148144050,22400,22400,22400,22400,0
|
|
20240103,182900,3148144050,22400,22400,22400,22400,0
|
|
20240103,182800,3148144050,22400,22400,22400,22400,0
|
|
20240103,182700,3148144050,22400,22400,22400,22400,0
|
|
20240103,182600,3148144050,22400,22400,22400,22400,0
|
|
20240103,182500,3148144050,22400,22400,22400,22400,0
|
|
20240103,182400,3148144050,22400,22400,22400,22400,0
|
|
20240103,182300,3148144050,22400,22400,22400,22400,0
|
|
20240103,182200,3148144050,22400,22400,22400,22400,0
|
|
20240103,182100,3148144050,22400,22400,22400,22400,0
|
|
20240103,182000,3148144050,22400,22400,22400,22400,0
|
|
20240103,181900,3148144050,22400,22400,22400,22400,0
|
|
20240103,181800,3148144050,22400,22400,22400,22400,0
|
|
20240103,181700,3148144050,22400,22400,22400,22400,0
|
|
20240103,181600,3148144050,22400,22400,22400,22400,0
|
|
20240103,181500,3148144050,22400,22400,22400,22400,0
|
|
20240103,181400,3148144050,22400,22400,22400,22400,0
|
|
20240103,181300,3148144050,22400,22400,22400,22400,0
|
|
20240103,181200,3148144050,22400,22400,22400,22400,0
|
|
20240103,181100,3148144050,22400,22400,22400,22400,0
|
|
20240103,181000,3148144050,22400,22400,22400,22400,0
|
|
20240103,180900,3148144050,22400,22400,22400,22400,0
|
|
20240103,180800,3148144050,22400,22400,22400,22400,0
|
|
20240103,180700,3148144050,22400,22400,22400,22400,0
|
|
20240103,180600,3148144050,22400,22400,22400,22400,0
|
|
20240103,180500,3148144050,22400,22400,22400,22400,0
|
|
20240103,180400,3148144050,22400,22400,22400,22400,0
|
|
20240103,180300,3148144050,22400,22400,22400,22400,0
|
|
20240103,180200,3148144050,22400,22400,22400,22400,0
|
|
20240103,180100,3148144050,22400,22400,22400,22400,1421
|
|
20240103,180000,3148144050,22400,22400,22400,22400,0
|
|
20240103,175900,3148144050,22400,22400,22400,22400,0
|
|
20240103,175800,3148144050,22400,22400,22400,22400,0
|
|
20240103,175700,3148144050,22400,22400,22400,22400,0
|
|
20240103,175600,3148144050,22400,22400,22400,22400,0
|
|
20240103,175500,3148144050,22400,22400,22400,22400,0
|
|
20240103,175400,3148144050,22400,22400,22400,22400,0
|
|
20240103,175300,3148144050,22400,22400,22400,22400,0
|
|
20240103,175200,3148144050,22400,22400,22400,22400,0
|
|
20240103,175100,3148144050,22400,22400,22400,22400,0
|
|
20240103,175000,3148144050,22400,22400,22400,22400,0
|
|
20240103,174900,3148144050,22400,22400,22400,22400,0
|
|
20240103,174800,3148144050,22400,22400,22400,22400,0
|
|
20240103,174700,3148144050,22400,22400,22400,22400,0
|
|
20240103,174600,3148144050,22400,22400,22400,22400,0
|
|
20240103,174500,3148144050,22400,22400,22400,22400,0
|
|
20240103,174400,3148144050,22400,22400,22400,22400,0
|
|
20240103,174300,3148144050,22400,22400,22400,22400,0
|
|
20240103,174200,3148144050,22400,22400,22400,22400,0
|
|
20240103,174100,3148144050,22400,22400,22400,22400,0
|
|
20240103,174000,3148144050,22400,22400,22400,22400,0
|
|
20240103,173900,3148144050,22400,22400,22400,22400,0
|
|
20240103,173800,3148144050,22400,22400,22400,22400,0
|
|
20240103,173700,3148144050,22400,22400,22400,22400,0
|
|
20240103,173600,3148144050,22400,22400,22400,22400,0
|
|
20240103,173500,3148144050,22400,22400,22400,22400,0
|
|
20240103,173400,3148144050,22400,22400,22400,22400,0
|
|
20240103,173300,3148144050,22400,22400,22400,22400,0
|
|
20240103,173200,3148144050,22400,22400,22400,22400,0
|
|
20240103,173100,3148144050,22400,22400,22400,22400,1421
|
|
20240103,173000,3148144050,22400,22400,22400,22400,0
|
|
20240103,172900,3148144050,22400,22400,22400,22400,0
|
|
20240103,172800,3148144050,22400,22400,22400,22400,0
|
|
20240103,172700,3148144050,22400,22400,22400,22400,0
|
|
20240103,172600,3148144050,22400,22400,22400,22400,0
|
|
20240103,172500,3148144050,22400,22400,22400,22400,0
|
|
20240103,172400,3148144050,22400,22400,22400,22400,0
|
|
20240103,172300,3148144050,22400,22400,22400,22400,0
|
|
20240103,172200,3148144050,22400,22400,22400,22400,0
|
|
20240103,172100,3148144050,22400,22400,22400,22400,0
|
|
20240103,172000,3148144050,22400,22400,22400,22400,0
|
|
20240103,171900,3148144050,22400,22400,22400,22400,0
|
|
20240103,171800,3148144050,22400,22400,22400,22400,0
|
|
20240103,171700,3148144050,22400,22400,22400,22400,0
|
|
20240103,171600,3148144050,22400,22400,22400,22400,0
|
|
20240103,171500,3148144050,22400,22400,22400,22400,0
|
|
20240103,171400,3148144050,22400,22400,22400,22400,0
|
|
20240103,171300,3148144050,22400,22400,22400,22400,0
|
|
20240103,171200,3148144050,22400,22400,22400,22400,0
|
|
20240103,171100,3148144050,22400,22400,22400,22400,0
|
|
20240103,171000,3148144050,22400,22400,22400,22400,0
|
|
20240103,170900,3148144050,22400,22400,22400,22400,0
|
|
20240103,170800,3148144050,22400,22400,22400,22400,0
|
|
20240103,170700,3148144050,22400,22400,22400,22400,0
|
|
20240103,170600,3148144050,22400,22400,22400,22400,0
|
|
20240103,170500,3148144050,22400,22400,22400,22400,0
|
|
20240103,170400,3148144050,22400,22400,22400,22400,0
|
|
20240103,170300,3148144050,22400,22400,22400,22400,0
|
|
20240103,170200,3148144050,22400,22400,22400,22400,0
|
|
20240103,170100,3148144050,22400,22400,22400,22400,1421
|
|
20240103,170000,3148144050,22400,22400,22400,22400,0
|
|
20240103,165900,3148144050,22400,22400,22400,22400,0
|
|
20240103,165800,3148144050,22400,22400,22400,22400,0
|
|
20240103,165700,3148144050,22400,22400,22400,22400,0
|
|
20240103,165600,3148144050,22400,22400,22400,22400,0
|
|
20240103,165500,3148144050,22400,22400,22400,22400,0
|
|
20240103,165400,3148144050,22400,22400,22400,22400,0
|
|
20240103,165300,3148144050,22400,22400,22400,22400,0
|
|
20240103,165200,3148144050,22400,22400,22400,22400,0
|
|
20240103,165100,3148144050,22400,22400,22400,22400,0
|
|
20240103,165000,3148144050,22400,22400,22400,22400,0
|
|
20240103,164900,3148144050,22400,22400,22400,22400,0
|
|
20240103,164800,3148144050,22400,22400,22400,22400,0
|
|
20240103,164700,3148144050,22400,22400,22400,22400,0
|
|
20240103,164600,3148144050,22400,22400,22400,22400,0
|
|
20240103,164500,3148144050,22400,22400,22400,22400,0
|
|
20240103,164400,3148144050,22400,22400,22400,22400,0
|
|
20240103,164300,3148144050,22400,22400,22400,22400,0
|
|
20240103,164200,3148144050,22400,22400,22400,22400,0
|
|
20240103,164100,3148144050,22400,22400,22400,22400,0
|
|
20240103,164000,3148144050,22400,22400,22400,22400,0
|
|
20240103,163900,3148144050,22400,22400,22400,22400,0
|
|
20240103,163800,3148144050,22400,22400,22400,22400,0
|
|
20240103,163700,3148144050,22400,22400,22400,22400,0
|
|
20240103,163600,3148144050,22400,22400,22400,22400,0
|
|
20240103,163500,3148144050,22400,22400,22400,22400,0
|
|
20240103,163400,3148144050,22400,22400,22400,22400,0
|
|
20240103,163300,3148144050,22400,22400,22400,22400,0
|
|
20240103,163200,3148144050,22400,22400,22400,22400,0
|
|
20240103,163100,3148144050,22400,22400,22400,22400,1421
|
|
20240103,163000,3148144050,22400,22400,22400,22400,0
|
|
20240103,162900,3148144050,22400,22400,22400,22400,0
|
|
20240103,162800,3148144050,22400,22400,22400,22400,0
|
|
20240103,162700,3148144050,22400,22400,22400,22400,0
|
|
20240103,162600,3148144050,22400,22400,22400,22400,0
|
|
20240103,162500,3148144050,22400,22400,22400,22400,0
|
|
20240103,162400,3148144050,22400,22400,22400,22400,0
|
|
20240103,162300,3148144050,22400,22400,22400,22400,0
|
|
20240103,162200,3148144050,22400,22400,22400,22400,0
|
|
20240103,162100,3148144050,22400,22400,22400,22400,0
|
|
20240103,162000,3148144050,22400,22400,22400,22400,0
|
|
20240103,161900,3148144050,22400,22400,22400,22400,0
|
|
20240103,161800,3148144050,22400,22400,22400,22400,0
|
|
20240103,161700,3148144050,22400,22400,22400,22400,0
|
|
20240103,161600,3148144050,22400,22400,22400,22400,0
|
|
20240103,161500,3148144050,22400,22400,22400,22400,0
|
|
20240103,161400,3148144050,22400,22400,22400,22400,0
|
|
20240103,161300,3148144050,22400,22400,22400,22400,0
|
|
20240103,161200,3148144050,22400,22400,22400,22400,0
|
|
20240103,161100,3148144050,22400,22400,22400,22400,0
|
|
20240103,161000,3148144050,22400,22400,22400,22400,0
|
|
20240103,160900,3148144050,22400,22400,22400,22400,0
|
|
20240103,160800,3148144050,22400,22400,22400,22400,0
|
|
20240103,160700,3148144050,22400,22400,22400,22400,0
|
|
20240103,160600,3148144050,22400,22400,22400,22400,0
|
|
20240103,160500,3148144050,22400,22400,22400,22400,0
|
|
20240103,160400,3148144050,22400,22400,22400,22400,0
|
|
20240103,160300,3148144050,22400,22400,22400,22400,0
|
|
20240103,160200,3148144050,22400,22400,22400,22400,0
|
|
20240103,160100,3148144050,22400,22400,22400,22400,1421
|
|
20240103,160000,3148144050,22400,22400,22400,22400,0
|
|
20240103,155900,3148144050,22400,22400,22400,22400,0
|
|
20240103,155800,3148144050,22400,22400,22400,22400,0
|
|
20240103,155700,3148144050,22400,22400,22400,22400,0
|
|
20240103,155600,3148144050,22400,22400,22400,22400,0
|
|
20240103,155500,3148144050,22400,22400,22400,22400,0
|
|
20240103,155400,3148144050,22400,22400,22400,22400,0
|
|
20240103,155300,3148144050,22400,22400,22400,22400,0
|
|
20240103,155200,3148144050,22400,22400,22400,22400,0
|
|
20240103,155100,3148144050,22400,22400,22400,22400,0
|
|
20240103,155000,3148144050,22400,22400,22400,22400,0
|
|
20240103,154900,3148144050,22400,22400,22400,22400,0
|
|
20240103,154800,3148144050,22400,22400,22400,22400,0
|
|
20240103,154700,3148144050,22400,22400,22400,22400,0
|
|
20240103,154600,3148144050,22400,22400,22400,22400,0
|
|
20240103,154500,3148144050,22400,22400,22400,22400,0
|
|
20240103,154400,3148144050,22400,22400,22400,22400,0
|
|
20240103,154300,3148144050,22400,22400,22400,22400,0
|
|
20240103,154200,3148144050,22400,22400,22400,22400,0
|
|
20240103,154100,3148144050,22400,22400,22400,22400,0
|
|
20240103,154000,3148144050,22400,22400,22400,22400,0
|
|
20240103,153900,3148144050,22400,22400,22400,22400,0
|
|
20240103,153800,3148144050,22400,22400,22400,22400,0
|
|
20240103,153700,3148144050,22400,22400,22400,22400,0
|
|
20240103,153600,3148144050,22400,22400,22400,22400,0
|
|
20240103,153500,3148144050,22400,22400,22400,22400,0
|
|
20240103,153400,3148144050,22400,22400,22400,22400,0
|
|
20240103,153300,3148144050,22400,22400,22400,22400,0
|
|
20240103,153200,3148144050,22400,22400,22400,22400,0
|
|
20240103,153100,3148144050,22400,22400,22400,22400,1421
|
|
20240103,153000,3148144050,22400,22400,22400,22400,1421
|
|
20240103,152900,3116313650,22300,22300,22300,22300,0
|
|
20240103,152800,3116313650,22300,22300,22300,22300,0
|
|
20240103,152700,3116313650,22300,22300,22300,22300,0
|
|
20240103,152600,3116313650,22300,22300,22300,22300,0
|
|
20240103,152500,3116313650,22300,22300,22300,22300,0
|
|
20240103,152400,3116313650,22300,22300,22300,22300,0
|
|
20240103,152300,3116313650,22300,22300,22300,22300,0
|
|
20240103,152200,3116313650,22300,22300,22300,22300,0
|
|
20240103,152100,3116313650,22300,22300,22300,22300,0
|
|
20240103,152000,3116313650,22300,22300,22300,22300,0
|
|
20240103,151900,3116313650,22300,22350,22400,22300,553
|
|
20240103,151800,3103976450,22300,22350,22350,22300,87
|
|
20240103,151700,3102035400,22400,22350,22400,22300,373
|
|
20240103,151600,3093701950,22350,22350,22400,22300,396
|
|
20240103,151500,3084863450,22400,22300,22400,22300,352
|
|
20240103,151400,3077004100,22350,22350,22400,22350,1109
|
|
20240103,151300,3052217750,22350,22350,22400,22350,166
|
|
20240103,151200,3048507400,22400,22350,22400,22350,146
|
|
20240103,151100,3045241450,22400,22400,22400,22400,6
|
|
20240103,151000,3045107050,22350,22350,22400,22350,161
|
|
20240103,150900,3041506050,22400,22350,22400,22350,531
|
|
20240103,150800,3029613150,22350,22350,22400,22350,40
|
|
20240103,150700,3028718700,22400,22350,22400,22350,46
|
|
20240103,150600,3027690200,22350,22400,22450,22350,555
|
|
20240103,150500,3015260250,22450,22450,22450,22400,103
|
|
20240103,150400,3012951750,22400,22450,22450,22400,46
|
|
20240103,150300,3011920500,22450,22400,22450,22400,46
|
|
20240103,150200,3010888350,22400,22450,22450,22400,154
|
|
20240103,150100,3007433000,22450,22450,22450,22450,44
|
|
20240103,150000,3006445200,22450,22450,22450,22450,27
|
|
20240103,145900,3005839050,22450,22450,22450,22400,152
|
|
20240103,145800,3002428300,22450,22450,22450,22400,83
|
|
20240103,145700,3000566550,22400,22450,22450,22400,67
|
|
20240103,145600,2999064650,22450,22450,22450,22450,7
|
|
20240103,145500,2998907500,22450,22400,22450,22400,39
|
|
20240103,145400,2998033650,22450,22450,22450,22450,119
|
|
20240103,145300,2995362100,22450,22450,22450,22450,46
|
|
20240103,145200,2994329400,22500,22450,22500,22450,655
|
|
20240103,145100,2979624400,22450,22400,22450,22400,470
|
|
20240103,145000,2969072950,22350,22450,22450,22350,58
|
|
20240103,144900,2967774850,22450,22450,22450,22450,8
|
|
20240103,144800,2967595250,22400,22400,22400,22400,673
|
|
20240103,144700,2952520050,22400,22400,22450,22400,1536
|
|
20240103,144600,2918078600,22400,22450,22450,22400,33
|
|
20240103,144500,2917338850,22400,22500,22500,22400,352
|
|
20240103,144400,2909439850,22450,22450,22450,22450,37
|
|
20240103,144300,2908609200,22500,22500,22500,22450,214
|
|
20240103,144200,2903804600,22500,22450,22500,22450,82
|
|
20240103,144100,2901963350,22450,22500,22500,22450,145
|
|
20240103,144000,2898707800,22450,22500,22500,22450,26
|
|
20240103,143900,2898124000,22400,22500,22500,22400,35
|
|
20240103,143800,2897339800,22450,22450,22450,22450,466
|
|
20240103,143700,2886878100,22450,22450,22450,22450,25
|
|
20240103,143600,2886316850,22450,22450,22450,22450,13
|
|
20240103,143500,2886025000,22500,22450,22500,22400,400
|
|
20240103,143400,2877050250,22500,22550,22550,22500,6
|
|
20240103,143300,2876915100,22550,22500,22550,22500,878
|
|
20240103,143200,2857152400,22500,22500,22500,22500,275
|
|
20240103,143100,2850964900,22500,22500,22500,22450,18
|
|
20240103,143000,2850560150,22500,22550,22550,22500,50
|
|
20240103,142900,2849434900,22550,22500,22550,22450,584
|
|
20240103,142800,2836295400,22500,22450,22500,22450,84
|
|
20240103,142700,2834409550,22500,22500,22500,22500,8
|
|
20240103,142600,2834229550,22450,22500,22500,22450,43
|
|
20240103,142500,2833264150,22400,22450,22500,22400,277
|
|
20240103,142400,2827047100,22450,22450,22500,22400,928
|
|
20240103,142300,2806251300,22400,22400,22400,22400,0
|
|
20240103,142200,2806251300,22400,22450,22500,22400,254
|
|
20240103,142100,2800549400,22450,22450,22450,22400,33
|
|
20240103,142000,2799809800,22400,22450,22450,22400,82
|
|
20240103,141900,2797970500,22500,22500,22500,22500,0
|
|
20240103,141800,2797970500,22500,22500,22500,22450,18
|
|
20240103,141700,2797565550,22400,22500,22500,22400,185
|
|
20240103,141600,2793412600,22500,22500,22500,22500,18
|
|
20240103,141500,2793007600,22500,22550,22550,22500,30
|
|
20240103,141400,2792332400,22500,22500,22500,22500,818
|
|
20240103,141300,2773927400,22500,22500,22500,22450,36
|
|
20240103,141200,2773118850,22400,22450,22500,22400,125
|
|
20240103,141100,2770314800,22500,22500,22500,22500,0
|
|
20240103,141000,2770314800,22500,22550,22550,22450,3148
|
|
20240103,140900,2699635150,22550,22500,22550,22500,304
|
|
20240103,140800,2692795100,22500,22550,22550,22500,605
|
|
20240103,140700,2679181650,22550,22550,22550,22550,17
|
|
20240103,140600,2678798300,22550,22500,22550,22500,389
|
|
20240103,140500,2670028100,22550,22550,22550,22550,45
|
|
20240103,140400,2669013350,22500,22550,22550,22500,770
|
|
20240103,140300,2651656600,22550,22550,22550,22550,1252
|
|
20240103,140200,2623424000,22600,22600,22600,22600,207
|
|
20240103,140100,2618745800,22600,22600,22600,22550,329
|
|
20240103,140000,2611326750,22550,22550,22550,22500,294
|
|
20240103,135900,2604698250,22550,22600,22600,22550,43
|
|
20240103,135800,2603728200,22600,22600,22600,22600,4
|
|
20240103,135700,2603637800,22600,22600,22600,22600,79
|
|
20240103,135600,2601852400,22550,22550,22550,22550,1354
|
|
20240103,135500,2571319700,22550,22550,22550,22550,20
|
|
20240103,135400,2570868700,22550,22550,22550,22550,5
|
|
20240103,135300,2570755950,22550,22550,22550,22500,172
|
|
20240103,135200,2566878850,22550,22550,22550,22550,44
|
|
20240103,135100,2565886650,22550,22550,22550,22500,85
|
|
20240103,135000,2563971150,22550,22500,22550,22500,35
|
|
20240103,134900,2563183550,22550,22550,22550,22550,7
|
|
20240103,134800,2563025700,22550,22550,22550,22500,94
|
|
20240103,134700,2560910250,22550,22550,22550,22550,38
|
|
20240103,134600,2560053350,22550,22500,22550,22500,378
|
|
20240103,134500,2551535300,22550,22550,22550,22550,5
|
|
20240103,134400,2551422550,22550,22500,22550,22500,45
|
|
20240103,134300,2550409400,22500,22550,22550,22500,179
|
|
20240103,134200,2546381800,22550,22550,22550,22500,60
|
|
20240103,134100,2545028950,22500,22500,22500,22500,55
|
|
20240103,134000,2543791450,22550,22550,22550,22500,354
|
|
20240103,133900,2535825900,22550,22550,22550,22500,418
|
|
20240103,133800,2526420550,22550,22500,22550,22500,99
|
|
20240103,133700,2524191900,22550,22500,22550,22500,37
|
|
20240103,133600,2523358950,22550,22550,22550,22550,2
|
|
20240103,133500,2523313850,22550,22550,22550,22550,30
|
|
20240103,133400,2522637350,22550,22550,22550,22500,55
|
|
20240103,133300,2521399100,22550,22550,22550,22500,501
|
|
20240103,133200,2510102850,22550,22550,22600,22550,484
|
|
20240103,133100,2499188600,22600,22600,22600,22550,40
|
|
20240103,133000,2498286250,22550,22550,22550,22550,451
|
|
20240103,132900,2488116200,22550,22550,22600,22550,141
|
|
20240103,132800,2484935800,22550,22550,22600,22550,623
|
|
20240103,132700,2470862100,22600,22600,22600,22600,6
|
|
20240103,132600,2470726500,22600,22550,22600,22550,13
|
|
20240103,132500,2470433150,22550,22600,22600,22550,916
|
|
20240103,132400,2449734750,22650,22600,22650,22600,865
|
|
20240103,132300,2430160550,22650,22650,22650,22600,547
|
|
20240103,132200,2417772900,22650,22650,22650,22650,5
|
|
20240103,132100,2417659650,22650,22650,22650,22650,25
|
|
20240103,132000,2417093400,22650,22650,22650,22600,106
|
|
20240103,131900,2414696350,22650,22650,22650,22650,6
|
|
20240103,131800,2414560450,22650,22650,22650,22650,228
|
|
20240103,131700,2409396250,22650,22650,22700,22650,134
|
|
20240103,131600,2406361050,22650,22650,22650,22650,38
|
|
20240103,131500,2405500350,22650,22650,22700,22650,586
|
|
20240103,131400,2392226600,22650,22600,22650,22600,114
|
|
20240103,131300,2389646250,22650,22650,22650,22600,253
|
|
20240103,131200,2383918300,22650,22600,22650,22600,78
|
|
20240103,131100,2382155100,22600,22650,22650,22600,38
|
|
20240103,131000,2381295050,22650,22650,22650,22600,519
|
|
20240103,130900,2369542450,22650,22650,22650,22600,329
|
|
20240103,130800,2362093850,22650,22600,22650,22600,210
|
|
20240103,130700,2357345200,22650,22650,22650,22600,761
|
|
20240103,130600,2340108700,22600,22600,22650,22600,67
|
|
20240103,130500,2338592550,22600,22600,22600,22600,30
|
|
20240103,130400,2337914550,22600,22550,22600,22550,781
|
|
20240103,130300,2320265850,22550,22600,22600,22550,145
|
|
20240103,130200,2316994950,22550,22550,22600,22550,72
|
|
20240103,130100,2315371200,22550,22550,22600,22550,77
|
|
20240103,130000,2313634650,22600,22600,22600,22550,1195
|
|
20240103,125900,2286631300,22650,22600,22650,22600,27
|
|
20240103,125800,2286020900,22600,22750,22750,22600,431
|
|
20240103,125700,2276249600,22700,22750,22750,22700,52
|
|
20240103,125600,2275069000,22700,22750,22750,22700,41
|
|
20240103,125500,2274138200,22750,22700,22750,22700,137
|
|
20240103,125400,2271028150,22700,22750,22750,22700,7
|
|
20240103,125300,2270869150,22750,22700,22750,22700,8
|
|
20240103,125200,2270687200,22700,22750,22750,22700,106
|
|
20240103,125100,2268280700,22750,22750,22750,22750,98
|
|
20240103,125000,2266051200,22750,22750,22800,22750,263
|
|
20240103,124900,2260067900,22700,22750,22750,22700,341
|
|
20240103,124800,2252311700,22750,22750,22800,22750,457
|
|
20240103,124700,2241896200,22800,22800,22800,22800,8
|
|
20240103,124600,2241713800,22750,22750,22750,22750,12
|
|
20240103,124500,2241440800,22750,22750,22750,22750,31
|
|
20240103,124400,2240735550,22750,22700,22750,22700,198
|
|
20240103,124300,2236233250,22650,22700,22700,22650,137
|
|
20240103,124200,2233124950,22700,22750,22750,22700,50
|
|
20240103,124100,2231989700,22700,22700,22700,22650,1275
|
|
20240103,124000,2203057350,22700,22700,22700,22700,11
|
|
20240103,123900,2202807650,22700,22650,22700,22650,69
|
|
20240103,123800,2201243950,22650,22650,22650,22600,646
|
|
20240103,123700,2186613450,22650,22650,22650,22650,35
|
|
20240103,123600,2185820700,22650,22600,22650,22600,241
|
|
20240103,123500,2180364200,22600,22600,22600,22600,176
|
|
20240103,123400,2176386600,22600,22650,22650,22600,331
|
|
20240103,123300,2168904950,22700,22650,22700,22650,19
|
|
20240103,123200,2168474350,22650,22650,22700,22650,53
|
|
20240103,123100,2167271550,22600,22650,22650,22600,458
|
|
20240103,123000,2156904950,22700,22700,22700,22700,8
|
|
20240103,122900,2156723350,22650,22650,22700,22650,30
|
|
20240103,122800,2156042550,22650,22650,22650,22650,129
|
|
20240103,122700,2153120700,22650,22700,22700,22600,116
|
|
20240103,122600,2150493500,22650,22650,22650,22650,580
|
|
20240103,122500,2137356500,22650,22650,22650,22600,120
|
|
20240103,122400,2134643500,22650,22650,22650,22550,1081
|
|
20240103,122300,2110207350,22650,22700,22700,22600,690
|
|
20240103,122200,2094605850,22700,22600,22700,22600,350
|
|
20240103,122100,2086681950,22650,22650,22650,22600,493
|
|
20240103,122000,2075538600,22650,22600,22700,22600,843
|
|
20240103,121900,2056444850,22600,22750,22750,22600,1803
|
|
20240103,121800,2015591850,22700,22700,22750,22700,598
|
|
20240103,121700,2002017200,22700,22750,22750,22700,90
|
|
20240103,121600,1999973800,22750,22750,22750,22750,1070
|
|
20240103,121500,1975631300,22800,22750,22800,22750,21
|
|
20240103,121400,1975153250,22750,22800,22800,22750,834
|
|
20240103,121300,1956138750,22850,22850,22850,22850,168
|
|
20240103,121200,1952299950,22850,22850,22900,22850,519
|
|
20240103,121100,1940435000,22850,22850,22900,22800,342
|
|
20240103,121000,1932620200,22850,22900,22900,22850,505
|
|
20240103,120900,1921070850,22900,22900,22900,22850,386
|
|
20240103,120800,1912231650,22900,22850,22900,22850,1220
|
|
20240103,120700,1884354500,22850,22850,22850,22800,39
|
|
20240103,120600,1883465050,22850,22800,22850,22800,735
|
|
20240103,120500,1866706800,22800,22800,22800,22800,18
|
|
20240103,120400,1866296400,22750,22800,22800,22750,184
|
|
20240103,120300,1862108250,22800,22800,22800,22800,18
|
|
20240103,120200,1861697850,22800,22750,22800,22750,162
|
|
20240103,120100,1858012250,22750,22800,22800,22750,295
|
|
20240103,120000,1851291550,22800,22800,22800,22800,99
|
|
20240103,115900,1849034350,22800,22750,22800,22750,1119
|
|
20240103,115800,1823525300,22750,22750,22750,22750,32
|
|
20240103,115700,1822797300,22750,22750,22800,22750,345
|
|
20240103,115600,1814947400,22800,22750,22800,22750,125
|
|
20240103,115500,1812102500,22800,22750,22800,22750,21
|
|
20240103,115400,1811623750,22800,22800,22800,22800,69
|
|
20240103,115300,1810050550,22800,22750,22800,22750,18
|
|
20240103,115200,1809640400,22800,22750,22800,22750,360
|
|
20240103,115100,1801449300,22750,22700,22750,22700,137
|
|
20240103,115000,1798337600,22750,22700,22750,22700,9
|
|
20240103,114900,1798132950,22750,22750,22750,22700,75
|
|
20240103,114800,1796426950,22750,22750,22750,22750,423
|
|
20240103,114700,1786803700,22750,22700,22750,22700,56
|
|
20240103,114600,1785529950,22750,22800,22800,22700,212
|
|
20240103,114500,1780711200,22800,22750,22800,22750,33
|
|
20240103,114400,1779960100,22750,22800,22800,22750,219
|
|
20240103,114300,1774977400,22800,22750,22800,22750,72
|
|
20240103,114200,1773338750,22750,22800,22800,22750,198
|
|
20240103,114100,1768831450,22800,22750,22800,22750,218
|
|
20240103,114000,1763861500,22750,22750,22750,22750,200
|
|
20240103,113900,1759311500,22800,22750,22800,22750,133
|
|
20240103,113800,1756283750,22750,22800,22800,22750,265
|
|
20240103,113700,1750253250,22800,22800,22800,22800,281
|
|
20240103,113600,1743846450,22850,22850,22850,22800,131
|
|
20240103,113500,1740853200,22850,22800,22850,22800,658
|
|
20240103,113400,1725844700,22800,22850,22850,22800,97
|
|
20240103,113300,1723629100,22850,22850,22850,22800,138
|
|
20240103,113200,1720479850,22800,22850,22850,22800,317
|
|
20240103,113100,1713244800,22850,22800,22850,22800,182
|
|
20240103,113000,1709093050,22800,22800,22850,22800,468
|
|
20240103,112900,1698418450,22800,22850,22850,22800,183
|
|
20240103,112800,1694245650,22850,22800,22850,22800,38
|
|
20240103,112700,1693378950,22800,22850,22900,22800,484
|
|
20240103,112600,1682332900,22850,22850,22900,22850,462
|
|
20240103,112500,1671770700,22850,22800,22850,22800,453
|
|
20240103,112400,1661423500,22850,22850,22850,22750,486
|
|
20240103,112300,1650343150,22800,22800,22900,22800,479
|
|
20240103,112200,1639391250,22800,22700,22950,22700,10763
|
|
20240103,112100,1393546300,22700,22650,22700,22650,120
|
|
20240103,112000,1390822850,22700,22650,22700,22650,18
|
|
20240103,111900,1390414900,22650,22700,22700,22650,61
|
|
20240103,111800,1389030300,22650,22700,22700,22650,193
|
|
20240103,111700,1384654450,22700,22700,22700,22650,123
|
|
20240103,111600,1381863750,22700,22700,22700,22650,26
|
|
20240103,111500,1381274250,22700,22650,22700,22650,93
|
|
20240103,111400,1379165800,22650,22700,22700,22650,262
|
|
20240103,111300,1373225800,22650,22650,22700,22650,739
|
|
20240103,111200,1356470650,22650,22750,22750,22650,742
|
|
20240103,111100,1339633150,22750,22750,22800,22700,1155
|
|
20240103,111000,1313364300,22750,22700,22750,22700,461
|
|
20240103,110900,1302876950,22700,22650,22750,22650,3696
|
|
20240103,110800,1219026700,22600,22500,22600,22500,2371
|
|
20240103,110700,1165568650,22500,22500,22500,22450,317
|
|
20240103,110600,1158436550,22500,22550,22550,22500,148
|
|
20240103,110500,1155106050,22550,22500,22550,22500,345
|
|
20240103,110400,1147338850,22500,22550,22550,22500,78
|
|
20240103,110300,1145583650,22550,22550,22550,22500,200
|
|
20240103,110200,1141073750,22550,22600,22600,22550,122
|
|
20240103,110100,1138320100,22600,22550,22600,22550,1086
|
|
20240103,110000,1113777500,22550,22400,22550,22400,2002
|
|
20240103,105900,1068685350,22450,22500,22500,22450,439
|
|
20240103,105800,1058825250,22500,22500,22500,22450,87
|
|
20240103,105700,1056868300,22450,22500,22500,22450,922
|
|
20240103,105600,1036134100,22500,22450,22500,22450,557
|
|
20240103,105500,1023609500,22500,22400,22500,22400,671
|
|
20240103,105400,1008546150,22450,22450,22450,22400,50
|
|
20240103,105300,1007424650,22400,22400,22450,22400,391
|
|
20240103,105200,998657350,22400,22400,22400,22400,345
|
|
20240103,105100,990929350,22400,22350,22400,22350,47
|
|
20240103,105000,989876750,22350,22350,22350,22350,52
|
|
20240103,104900,988714550,22350,22350,22350,22300,482
|
|
20240103,104800,977956850,22350,22300,22350,22300,179
|
|
20240103,104700,973964650,22300,22350,22350,22300,99
|
|
20240103,104600,971754500,22350,22350,22400,22300,371
|
|
20240103,104500,963453000,22300,22300,22350,22300,154
|
|
20240103,104400,960011300,22350,22350,22350,22350,56
|
|
20240103,104300,958759700,22350,22300,22350,22300,480
|
|
20240103,104200,948046800,22300,22250,22300,22250,65
|
|
20240103,104100,946597800,22250,22300,22300,22250,13
|
|
20240103,104000,946308500,22250,22250,22250,22200,449
|
|
20240103,103900,936318700,22200,22200,22200,22200,35
|
|
20240103,103800,935541700,22150,22150,22150,22150,1
|
|
20240103,103700,935519550,22150,22200,22200,22150,424
|
|
20240103,103600,926106800,22150,22100,22150,22100,136
|
|
20240103,103500,923094500,22150,22150,22150,22150,135
|
|
20240103,103400,920104250,22150,22150,22150,22150,1
|
|
20240103,103300,920082100,22150,22100,22150,22050,215
|
|
20240103,103200,915335250,22150,22100,22150,22100,135
|
|
20240103,103100,912348900,22100,22100,22100,22100,117
|
|
20240103,103000,909763200,22100,22100,22100,22100,1
|
|
20240103,102900,909741100,22100,22100,22100,22100,764
|
|
20240103,102800,892856700,22050,22050,22050,22050,75
|
|
20240103,102700,891202950,22050,22050,22100,22050,287
|
|
20240103,102600,884874050,22100,22050,22100,22050,32
|
|
20240103,102500,884166900,22100,22050,22150,22050,731
|
|
20240103,102400,868032800,22050,22100,22100,22050,210
|
|
20240103,102300,863397200,22100,22100,22100,22100,177
|
|
20240103,102200,859485500,22100,22100,22150,22100,175
|
|
20240103,102100,855613000,22150,22150,22150,22100,952
|
|
20240103,102000,834536250,22150,22150,22150,22150,633
|
|
20240103,101900,820515300,22200,22150,22250,22150,397
|
|
20240103,101800,811708800,22200,22200,22200,22200,315
|
|
20240103,101700,804715800,22150,22150,22200,22150,52
|
|
20240103,101600,803561550,22150,22200,22200,22150,52
|
|
20240103,101500,802407200,22200,22200,22200,22150,700
|
|
20240103,101400,786867250,22150,22150,22150,22150,10
|
|
20240103,101300,786645750,22200,22200,22200,22200,0
|
|
20240103,101200,786645750,22200,22200,22250,22200,730
|
|
20240103,101100,770439650,22200,22200,22200,22200,158
|
|
20240103,101000,766932050,22200,22300,22300,22200,828
|
|
20240103,100900,748513050,22250,22300,22300,22250,110
|
|
20240103,100800,746064350,22300,22300,22300,22300,67
|
|
20240103,100700,744570250,22300,22350,22350,22300,486
|
|
20240103,100600,733729200,22350,22350,22350,22350,221
|
|
20240103,100500,728789850,22350,22350,22400,22300,558
|
|
20240103,100400,716316800,22350,22400,22400,22350,369
|
|
20240103,100300,708064900,22400,22400,22400,22400,1834
|
|
20240103,100200,666983300,22400,22350,22400,22350,109
|
|
20240103,100100,664543500,22350,22300,22350,22300,285
|
|
20240103,100000,658175400,22300,22400,22450,22250,3578
|
|
20240103,095900,578036000,22350,22300,22350,22250,946
|
|
20240103,095800,556913200,22300,22300,22300,22300,261
|
|
20240103,095700,551092900,22300,22300,22300,22250,141
|
|
20240103,095600,547948750,22250,22300,22300,22250,105
|
|
20240103,095500,545608550,22300,22250,22300,22250,470
|
|
20240103,095400,535131200,22300,22300,22300,22300,70
|
|
20240103,095300,533570200,22300,22300,22350,22250,1058
|
|
20240103,095200,509977050,22350,22350,22350,22350,102
|
|
20240103,095100,507697350,22350,22300,22350,22300,215
|
|
20240103,095000,502898150,22350,22350,22350,22350,80
|
|
20240103,094900,501110150,22350,22350,22400,22300,170
|
|
20240103,094800,497309650,22350,22350,22400,22300,958
|
|
20240103,094700,475859100,22350,22350,22350,22300,153
|
|
20240103,094600,472441300,22350,22350,22350,22350,45
|
|
20240103,094500,471435550,22350,22350,22400,22350,461
|
|
20240103,094400,461130550,22350,22350,22400,22350,306
|
|
20240103,094300,454289350,22350,22350,22350,22300,304
|
|
20240103,094200,447495350,22350,22350,22350,22300,196
|
|
20240103,094100,443119750,22300,22350,22350,22300,544
|
|
20240103,094000,430982750,22350,22300,22350,22300,809
|
|
20240103,093900,412934450,22300,22300,22350,22300,800
|
|
20240103,093800,395093250,22300,22350,22350,22250,582
|
|
20240103,093700,382107450,22350,22350,22350,22250,529
|
|
20240103,093600,370332450,22250,22250,22450,22250,428
|
|
20240103,093500,360794000,22250,22100,22300,22050,1351
|
|
20240103,093400,330860950,22100,22050,22100,22050,325
|
|
20240103,093300,323691900,22100,22100,22100,22050,102
|
|
20240103,093200,321437750,22050,22050,22100,22050,104
|
|
20240103,093100,319144450,22050,22100,22100,22050,248
|
|
20240103,093000,313673950,22100,22100,22100,22050,355
|
|
20240103,092900,305832700,22100,22150,22150,22050,750
|
|
20240103,092800,289260200,22150,22100,22150,22100,93
|
|
20240103,092700,287204500,22100,22100,22100,22050,121
|
|
20240103,092600,284532550,22150,22150,22150,22150,281
|
|
20240103,092500,278308400,22150,22150,22150,22150,0
|
|
20240103,092400,278308400,22150,22050,22200,22000,776
|
|
20240103,092300,261152150,22050,22050,22100,22050,179
|
|
20240103,092200,257202700,22000,21950,22000,21950,339
|
|
20240103,092100,249754450,22000,21950,22000,21950,60
|
|
20240103,092000,248435750,22000,22000,22050,22000,624
|
|
20240103,091900,234692350,21950,22050,22050,21800,2263
|
|
20240103,091800,185157150,22050,22000,22050,21950,396
|
|
20240103,091700,176447100,22000,22050,22050,21950,738
|
|
20240103,091600,160218200,22050,22050,22100,22000,263
|
|
20240103,091500,154417950,22050,22050,22050,22000,262
|
|
20240103,091400,148640900,22050,22100,22150,22050,330
|
|
20240103,091300,141343700,22050,22100,22100,22050,161
|
|
20240103,091200,137788350,22050,22000,22050,21950,154
|
|
20240103,091100,134400550,22000,22000,22000,21950,531
|
|
20240103,091000,122739450,22000,21950,22000,21900,521
|
|
20240103,090900,111305550,21950,21900,21950,21900,237
|
|
20240103,090800,106112800,21900,21900,21950,21850,831
|
|
20240103,090700,87914400,21900,21900,21900,21850,57
|
|
20240103,090600,86666150,21900,21950,21950,21850,600
|
|
20240103,090500,73534500,21950,21950,22000,21900,48
|
|
20240103,090400,72480850,22000,21900,22000,21850,211
|
|
20240103,090300,67851050,21900,21800,21900,21800,403
|
|
20240103,090200,59059150,21800,21800,21800,21800,243
|
|
20240103,090100,53761750,21800,21850,21850,21750,670
|
|
20240103,090000,39169900,21850,22000,22000,21800,1784
|