662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,205900,7242345800,31550,31550,31550,31550,5234
|
|
20240102,205800,7242345800,31550,31550,31550,31550,0
|
|
20240102,205700,7242345800,31550,31550,31550,31550,0
|
|
20240102,205600,7242345800,31550,31550,31550,31550,0
|
|
20240102,205500,7242345800,31550,31550,31550,31550,0
|
|
20240102,205400,7242345800,31550,31550,31550,31550,0
|
|
20240102,205300,7242345800,31550,31550,31550,31550,0
|
|
20240102,205200,7242345800,31550,31550,31550,31550,0
|
|
20240102,205100,7242345800,31550,31550,31550,31550,0
|
|
20240102,205000,7242345800,31550,31550,31550,31550,0
|
|
20240102,204900,7242345800,31550,31550,31550,31550,0
|
|
20240102,204800,7242345800,31550,31550,31550,31550,0
|
|
20240102,204700,7242345800,31550,31550,31550,31550,0
|
|
20240102,204600,7242345800,31550,31550,31550,31550,0
|
|
20240102,204500,7242345800,31550,31550,31550,31550,0
|
|
20240102,204400,7242345800,31550,31550,31550,31550,0
|
|
20240102,204300,7242345800,31550,31550,31550,31550,0
|
|
20240102,204200,7242345800,31550,31550,31550,31550,0
|
|
20240102,204100,7242345800,31550,31550,31550,31550,0
|
|
20240102,204000,7242345800,31550,31550,31550,31550,0
|
|
20240102,203900,7242345800,31550,31550,31550,31550,0
|
|
20240102,203800,7242345800,31550,31550,31550,31550,0
|
|
20240102,203700,7242345800,31550,31550,31550,31550,0
|
|
20240102,203600,7242345800,31550,31550,31550,31550,0
|
|
20240102,203500,7242345800,31550,31550,31550,31550,0
|
|
20240102,203400,7242345800,31550,31550,31550,31550,0
|
|
20240102,203300,7242345800,31550,31550,31550,31550,0
|
|
20240102,203200,7242345800,31550,31550,31550,31550,0
|
|
20240102,203100,7242345800,31550,31550,31550,31550,0
|
|
20240102,203000,7242345800,31550,31550,31550,31550,0
|
|
20240102,202900,7242345800,31550,31550,31550,31550,5234
|
|
20240102,202800,7242345800,31550,31550,31550,31550,0
|
|
20240102,202700,7242345800,31550,31550,31550,31550,0
|
|
20240102,202600,7242345800,31550,31550,31550,31550,0
|
|
20240102,202500,7242345800,31550,31550,31550,31550,0
|
|
20240102,202400,7242345800,31550,31550,31550,31550,0
|
|
20240102,202300,7242345800,31550,31550,31550,31550,0
|
|
20240102,202200,7242345800,31550,31550,31550,31550,0
|
|
20240102,202100,7242345800,31550,31550,31550,31550,0
|
|
20240102,202000,7242345800,31550,31550,31550,31550,0
|
|
20240102,201900,7242345800,31550,31550,31550,31550,0
|
|
20240102,201800,7242345800,31550,31550,31550,31550,0
|
|
20240102,201700,7242345800,31550,31550,31550,31550,0
|
|
20240102,201600,7242345800,31550,31550,31550,31550,0
|
|
20240102,201500,7242345800,31550,31550,31550,31550,0
|
|
20240102,201400,7242345800,31550,31550,31550,31550,0
|
|
20240102,201300,7242345800,31550,31550,31550,31550,0
|
|
20240102,201200,7242345800,31550,31550,31550,31550,0
|
|
20240102,201100,7242345800,31550,31550,31550,31550,0
|
|
20240102,201000,7242345800,31550,31550,31550,31550,0
|
|
20240102,200900,7242345800,31550,31550,31550,31550,0
|
|
20240102,200800,7242345800,31550,31550,31550,31550,0
|
|
20240102,200700,7242345800,31550,31550,31550,31550,0
|
|
20240102,200600,7242345800,31550,31550,31550,31550,0
|
|
20240102,200500,7242345800,31550,31550,31550,31550,0
|
|
20240102,200400,7242345800,31550,31550,31550,31550,0
|
|
20240102,200300,7242345800,31550,31550,31550,31550,0
|
|
20240102,200200,7242345800,31550,31550,31550,31550,0
|
|
20240102,200100,7242345800,31550,31550,31550,31550,0
|
|
20240102,200000,7242345800,31550,31550,31550,31550,0
|
|
20240102,195900,7242345800,31550,31550,31550,31550,5234
|
|
20240102,195800,7242345800,31550,31550,31550,31550,0
|
|
20240102,195700,7242345800,31550,31550,31550,31550,0
|
|
20240102,195600,7242345800,31550,31550,31550,31550,0
|
|
20240102,195500,7242345800,31550,31550,31550,31550,0
|
|
20240102,195400,7242345800,31550,31550,31550,31550,0
|
|
20240102,195300,7242345800,31550,31550,31550,31550,0
|
|
20240102,195200,7242345800,31550,31550,31550,31550,0
|
|
20240102,195100,7242345800,31550,31550,31550,31550,0
|
|
20240102,195000,7242345800,31550,31550,31550,31550,0
|
|
20240102,194900,7242345800,31550,31550,31550,31550,0
|
|
20240102,194800,7242345800,31550,31550,31550,31550,0
|
|
20240102,194700,7242345800,31550,31550,31550,31550,0
|
|
20240102,194600,7242345800,31550,31550,31550,31550,0
|
|
20240102,194500,7242345800,31550,31550,31550,31550,0
|
|
20240102,194400,7242345800,31550,31550,31550,31550,0
|
|
20240102,194300,7242345800,31550,31550,31550,31550,0
|
|
20240102,194200,7242345800,31550,31550,31550,31550,0
|
|
20240102,194100,7242345800,31550,31550,31550,31550,0
|
|
20240102,194000,7242345800,31550,31550,31550,31550,0
|
|
20240102,193900,7242345800,31550,31550,31550,31550,0
|
|
20240102,193800,7242345800,31550,31550,31550,31550,0
|
|
20240102,193700,7242345800,31550,31550,31550,31550,0
|
|
20240102,193600,7242345800,31550,31550,31550,31550,0
|
|
20240102,193500,7242345800,31550,31550,31550,31550,0
|
|
20240102,193400,7242345800,31550,31550,31550,31550,0
|
|
20240102,193300,7242345800,31550,31550,31550,31550,0
|
|
20240102,193200,7242345800,31550,31550,31550,31550,0
|
|
20240102,193100,7242345800,31550,31550,31550,31550,0
|
|
20240102,193000,7242345800,31550,31550,31550,31550,0
|
|
20240102,192900,7242345800,31550,31550,31550,31550,5234
|
|
20240102,192800,7242345800,31550,31550,31550,31550,0
|
|
20240102,192700,7242345800,31550,31550,31550,31550,0
|
|
20240102,192600,7242345800,31550,31550,31550,31550,0
|
|
20240102,192500,7242345800,31550,31550,31550,31550,0
|
|
20240102,192400,7242345800,31550,31550,31550,31550,0
|
|
20240102,192300,7242345800,31550,31550,31550,31550,0
|
|
20240102,192200,7242345800,31550,31550,31550,31550,0
|
|
20240102,192100,7242345800,31550,31550,31550,31550,0
|
|
20240102,192000,7242345800,31550,31550,31550,31550,0
|
|
20240102,191900,7242345800,31550,31550,31550,31550,0
|
|
20240102,191800,7242345800,31550,31550,31550,31550,0
|
|
20240102,191700,7242345800,31550,31550,31550,31550,0
|
|
20240102,191600,7242345800,31550,31550,31550,31550,0
|
|
20240102,191500,7242345800,31550,31550,31550,31550,0
|
|
20240102,191400,7242345800,31550,31550,31550,31550,0
|
|
20240102,191300,7242345800,31550,31550,31550,31550,0
|
|
20240102,191200,7242345800,31550,31550,31550,31550,0
|
|
20240102,191100,7242345800,31550,31550,31550,31550,0
|
|
20240102,191000,7242345800,31550,31550,31550,31550,0
|
|
20240102,190900,7242345800,31550,31550,31550,31550,0
|
|
20240102,190800,7242345800,31550,31550,31550,31550,0
|
|
20240102,190700,7242345800,31550,31550,31550,31550,0
|
|
20240102,190600,7242345800,31550,31550,31550,31550,0
|
|
20240102,190500,7242345800,31550,31550,31550,31550,0
|
|
20240102,190400,7242345800,31550,31550,31550,31550,0
|
|
20240102,190300,7242345800,31550,31550,31550,31550,0
|
|
20240102,190200,7242345800,31550,31550,31550,31550,0
|
|
20240102,190100,7242345800,31550,31550,31550,31550,0
|
|
20240102,190000,7242345800,31550,31550,31550,31550,0
|
|
20240102,185900,7242345800,31550,31550,31550,31550,5234
|
|
20240102,185800,7242345800,31550,31550,31550,31550,0
|
|
20240102,185700,7242345800,31550,31550,31550,31550,0
|
|
20240102,185600,7242345800,31550,31550,31550,31550,0
|
|
20240102,185500,7242345800,31550,31550,31550,31550,0
|
|
20240102,185400,7242345800,31550,31550,31550,31550,0
|
|
20240102,185300,7242345800,31550,31550,31550,31550,0
|
|
20240102,185200,7242345800,31550,31550,31550,31550,0
|
|
20240102,185100,7242345800,31550,31550,31550,31550,0
|
|
20240102,185000,7242345800,31550,31550,31550,31550,0
|
|
20240102,184900,7242345800,31550,31550,31550,31550,0
|
|
20240102,184800,7242345800,31550,31550,31550,31550,0
|
|
20240102,184700,7242345800,31550,31550,31550,31550,0
|
|
20240102,184600,7242345800,31550,31550,31550,31550,0
|
|
20240102,184500,7242345800,31550,31550,31550,31550,0
|
|
20240102,184400,7242345800,31550,31550,31550,31550,0
|
|
20240102,184300,7242345800,31550,31550,31550,31550,0
|
|
20240102,184200,7242345800,31550,31550,31550,31550,0
|
|
20240102,184100,7242345800,31550,31550,31550,31550,0
|
|
20240102,184000,7242345800,31550,31550,31550,31550,0
|
|
20240102,183900,7242345800,31550,31550,31550,31550,0
|
|
20240102,183800,7242345800,31550,31550,31550,31550,0
|
|
20240102,183700,7242345800,31550,31550,31550,31550,0
|
|
20240102,183600,7242345800,31550,31550,31550,31550,0
|
|
20240102,183500,7242345800,31550,31550,31550,31550,0
|
|
20240102,183400,7242345800,31550,31550,31550,31550,0
|
|
20240102,183300,7242345800,31550,31550,31550,31550,0
|
|
20240102,183200,7242345800,31550,31550,31550,31550,0
|
|
20240102,183100,7242345800,31550,31550,31550,31550,0
|
|
20240102,183000,7242345800,31550,31550,31550,31550,0
|
|
20240102,182900,7242345800,31550,31550,31550,31550,5234
|
|
20240102,182800,7242345800,31550,31550,31550,31550,0
|
|
20240102,182700,7242345800,31550,31550,31550,31550,0
|
|
20240102,182600,7242345800,31550,31550,31550,31550,0
|
|
20240102,182500,7242345800,31550,31550,31550,31550,0
|
|
20240102,182400,7242345800,31550,31550,31550,31550,0
|
|
20240102,182300,7242345800,31550,31550,31550,31550,0
|
|
20240102,182200,7242345800,31550,31550,31550,31550,0
|
|
20240102,182100,7242345800,31550,31550,31550,31550,0
|
|
20240102,182000,7242345800,31550,31550,31550,31550,0
|
|
20240102,181900,7242345800,31550,31550,31550,31550,0
|
|
20240102,181800,7242345800,31550,31550,31550,31550,0
|
|
20240102,181700,7242345800,31550,31550,31550,31550,0
|
|
20240102,181600,7242345800,31550,31550,31550,31550,0
|
|
20240102,181500,7242345800,31550,31550,31550,31550,0
|
|
20240102,181400,7242345800,31550,31550,31550,31550,0
|
|
20240102,181300,7242345800,31550,31550,31550,31550,0
|
|
20240102,181200,7242345800,31550,31550,31550,31550,0
|
|
20240102,181100,7242345800,31550,31550,31550,31550,0
|
|
20240102,181000,7242345800,31550,31550,31550,31550,0
|
|
20240102,180900,7242345800,31550,31550,31550,31550,0
|
|
20240102,180800,7242345800,31550,31550,31550,31550,0
|
|
20240102,180700,7242345800,31550,31550,31550,31550,0
|
|
20240102,180600,7242345800,31550,31550,31550,31550,0
|
|
20240102,180500,7242345800,31550,31550,31550,31550,0
|
|
20240102,180400,7242345800,31550,31550,31550,31550,0
|
|
20240102,180300,7242345800,31550,31550,31550,31550,0
|
|
20240102,180200,7242345800,31550,31550,31550,31550,0
|
|
20240102,180100,7242345800,31550,31550,31550,31550,0
|
|
20240102,180000,7242345800,31550,31550,31550,31550,0
|
|
20240102,175900,7242345800,31550,31550,31550,31550,5234
|
|
20240102,175800,7242345800,31550,31550,31550,31550,0
|
|
20240102,175700,7242345800,31550,31550,31550,31550,0
|
|
20240102,175600,7242345800,31550,31550,31550,31550,0
|
|
20240102,175500,7242345800,31550,31550,31550,31550,0
|
|
20240102,175400,7242345800,31550,31550,31550,31550,0
|
|
20240102,175300,7242345800,31550,31550,31550,31550,0
|
|
20240102,175200,7242345800,31550,31550,31550,31550,0
|
|
20240102,175100,7242345800,31550,31550,31550,31550,0
|
|
20240102,175000,7242345800,31550,31550,31550,31550,0
|
|
20240102,174900,7242345800,31550,31550,31550,31550,0
|
|
20240102,174800,7242345800,31550,31550,31550,31550,0
|
|
20240102,174700,7242345800,31550,31550,31550,31550,0
|
|
20240102,174600,7242345800,31550,31550,31550,31550,0
|
|
20240102,174500,7242345800,31550,31550,31550,31550,0
|
|
20240102,174400,7242345800,31550,31550,31550,31550,0
|
|
20240102,174300,7242345800,31550,31550,31550,31550,0
|
|
20240102,174200,7242345800,31550,31550,31550,31550,0
|
|
20240102,174100,7242345800,31550,31550,31550,31550,0
|
|
20240102,174000,7242345800,31550,31550,31550,31550,0
|
|
20240102,173900,7242345800,31550,31550,31550,31550,0
|
|
20240102,173800,7242345800,31550,31550,31550,31550,0
|
|
20240102,173700,7242345800,31550,31550,31550,31550,0
|
|
20240102,173600,7242345800,31550,31550,31550,31550,0
|
|
20240102,173500,7242345800,31550,31550,31550,31550,0
|
|
20240102,173400,7242345800,31550,31550,31550,31550,0
|
|
20240102,173300,7242345800,31550,31550,31550,31550,0
|
|
20240102,173200,7242345800,31550,31550,31550,31550,0
|
|
20240102,173100,7242345800,31550,31550,31550,31550,0
|
|
20240102,173000,7242345800,31550,31550,31550,31550,0
|
|
20240102,172900,7242345800,31550,31550,31550,31550,5234
|
|
20240102,172800,7242345800,31550,31550,31550,31550,0
|
|
20240102,172700,7242345800,31550,31550,31550,31550,0
|
|
20240102,172600,7242345800,31550,31550,31550,31550,0
|
|
20240102,172500,7242345800,31550,31550,31550,31550,0
|
|
20240102,172400,7242345800,31550,31550,31550,31550,0
|
|
20240102,172300,7242345800,31550,31550,31550,31550,0
|
|
20240102,172200,7242345800,31550,31550,31550,31550,0
|
|
20240102,172100,7242345800,31550,31550,31550,31550,0
|
|
20240102,172000,7242345800,31550,31550,31550,31550,0
|
|
20240102,171900,7242345800,31550,31550,31550,31550,0
|
|
20240102,171800,7242345800,31550,31550,31550,31550,0
|
|
20240102,171700,7242345800,31550,31550,31550,31550,0
|
|
20240102,171600,7242345800,31550,31550,31550,31550,0
|
|
20240102,171500,7242345800,31550,31550,31550,31550,0
|
|
20240102,171400,7242345800,31550,31550,31550,31550,0
|
|
20240102,171300,7242345800,31550,31550,31550,31550,0
|
|
20240102,171200,7242345800,31550,31550,31550,31550,0
|
|
20240102,171100,7242345800,31550,31550,31550,31550,0
|
|
20240102,171000,7242345800,31550,31550,31550,31550,0
|
|
20240102,170900,7242345800,31550,31550,31550,31550,0
|
|
20240102,170800,7242345800,31550,31550,31550,31550,0
|
|
20240102,170700,7242345800,31550,31550,31550,31550,0
|
|
20240102,170600,7242345800,31550,31550,31550,31550,0
|
|
20240102,170500,7242345800,31550,31550,31550,31550,0
|
|
20240102,170400,7242345800,31550,31550,31550,31550,0
|
|
20240102,170300,7242345800,31550,31550,31550,31550,0
|
|
20240102,170200,7242345800,31550,31550,31550,31550,0
|
|
20240102,170100,7242345800,31550,31550,31550,31550,0
|
|
20240102,170000,7242345800,31550,31550,31550,31550,0
|
|
20240102,165900,7242345800,31550,31550,31550,31550,5234
|
|
20240102,165800,7242345800,31550,31550,31550,31550,0
|
|
20240102,165700,7242345800,31550,31550,31550,31550,0
|
|
20240102,165600,7242345800,31550,31550,31550,31550,0
|
|
20240102,165500,7242345800,31550,31550,31550,31550,0
|
|
20240102,165400,7242345800,31550,31550,31550,31550,0
|
|
20240102,165300,7242345800,31550,31550,31550,31550,0
|
|
20240102,165200,7242345800,31550,31550,31550,31550,0
|
|
20240102,165100,7242345800,31550,31550,31550,31550,0
|
|
20240102,165000,7242345800,31550,31550,31550,31550,0
|
|
20240102,164900,7242345800,31550,31550,31550,31550,0
|
|
20240102,164800,7242345800,31550,31550,31550,31550,0
|
|
20240102,164700,7242345800,31550,31550,31550,31550,0
|
|
20240102,164600,7242345800,31550,31550,31550,31550,0
|
|
20240102,164500,7242345800,31550,31550,31550,31550,0
|
|
20240102,164400,7242345800,31550,31550,31550,31550,0
|
|
20240102,164300,7242345800,31550,31550,31550,31550,0
|
|
20240102,164200,7242345800,31550,31550,31550,31550,0
|
|
20240102,164100,7242345800,31550,31550,31550,31550,0
|
|
20240102,164000,7242345800,31550,31550,31550,31550,0
|
|
20240102,163900,7242345800,31550,31550,31550,31550,0
|
|
20240102,163800,7242345800,31550,31550,31550,31550,0
|
|
20240102,163700,7242345800,31550,31550,31550,31550,0
|
|
20240102,163600,7242345800,31550,31550,31550,31550,0
|
|
20240102,163500,7242345800,31550,31550,31550,31550,0
|
|
20240102,163400,7242345800,31550,31550,31550,31550,0
|
|
20240102,163300,7242345800,31550,31550,31550,31550,0
|
|
20240102,163200,7242345800,31550,31550,31550,31550,0
|
|
20240102,163100,7242345800,31550,31550,31550,31550,0
|
|
20240102,163000,7242345800,31550,31550,31550,31550,0
|
|
20240102,162900,7242345800,31550,31550,31550,31550,5234
|
|
20240102,162800,7242345800,31550,31550,31550,31550,0
|
|
20240102,162700,7242345800,31550,31550,31550,31550,0
|
|
20240102,162600,7242345800,31550,31550,31550,31550,0
|
|
20240102,162500,7242345800,31550,31550,31550,31550,0
|
|
20240102,162400,7242345800,31550,31550,31550,31550,0
|
|
20240102,162300,7242345800,31550,31550,31550,31550,0
|
|
20240102,162200,7242345800,31550,31550,31550,31550,0
|
|
20240102,162100,7242345800,31550,31550,31550,31550,0
|
|
20240102,162000,7242345800,31550,31550,31550,31550,0
|
|
20240102,161900,7242345800,31550,31550,31550,31550,0
|
|
20240102,161800,7242345800,31550,31550,31550,31550,0
|
|
20240102,161700,7242345800,31550,31550,31550,31550,0
|
|
20240102,161600,7242345800,31550,31550,31550,31550,0
|
|
20240102,161500,7242345800,31550,31550,31550,31550,0
|
|
20240102,161400,7242345800,31550,31550,31550,31550,0
|
|
20240102,161300,7242345800,31550,31550,31550,31550,0
|
|
20240102,161200,7242345800,31550,31550,31550,31550,0
|
|
20240102,161100,7242345800,31550,31550,31550,31550,0
|
|
20240102,161000,7242345800,31550,31550,31550,31550,0
|
|
20240102,160900,7242345800,31550,31550,31550,31550,0
|
|
20240102,160800,7242345800,31550,31550,31550,31550,0
|
|
20240102,160700,7242345800,31550,31550,31550,31550,0
|
|
20240102,160600,7242345800,31550,31550,31550,31550,0
|
|
20240102,160500,7242345800,31550,31550,31550,31550,0
|
|
20240102,160400,7242345800,31550,31550,31550,31550,0
|
|
20240102,160300,7242345800,31550,31550,31550,31550,0
|
|
20240102,160200,7242345800,31550,31550,31550,31550,0
|
|
20240102,160100,7242345800,31550,31550,31550,31550,0
|
|
20240102,160000,7242345800,31550,31550,31550,31550,0
|
|
20240102,155900,7242345800,31550,31550,31550,31550,5234
|
|
20240102,155800,7242345800,31550,31550,31550,31550,0
|
|
20240102,155700,7242345800,31550,31550,31550,31550,0
|
|
20240102,155600,7242345800,31550,31550,31550,31550,0
|
|
20240102,155500,7242345800,31550,31550,31550,31550,0
|
|
20240102,155400,7242345800,31550,31550,31550,31550,0
|
|
20240102,155300,7242345800,31550,31550,31550,31550,0
|
|
20240102,155200,7242345800,31550,31550,31550,31550,0
|
|
20240102,155100,7242345800,31550,31550,31550,31550,0
|
|
20240102,155000,7242345800,31550,31550,31550,31550,0
|
|
20240102,154900,7242345800,31550,31550,31550,31550,0
|
|
20240102,154800,7242345800,31550,31550,31550,31550,0
|
|
20240102,154700,7242345800,31550,31550,31550,31550,0
|
|
20240102,154600,7242345800,31550,31550,31550,31550,0
|
|
20240102,154500,7242345800,31550,31550,31550,31550,0
|
|
20240102,154400,7242345800,31550,31550,31550,31550,0
|
|
20240102,154300,7242345800,31550,31550,31550,31550,0
|
|
20240102,154200,7242345800,31550,31550,31550,31550,0
|
|
20240102,154100,7242345800,31550,31550,31550,31550,0
|
|
20240102,154000,7242345800,31550,31550,31550,31550,0
|
|
20240102,153900,7242345800,31550,31550,31550,31550,0
|
|
20240102,153800,7242345800,31550,31550,31550,31550,0
|
|
20240102,153700,7242345800,31550,31550,31550,31550,0
|
|
20240102,153600,7242345800,31550,31550,31550,31550,0
|
|
20240102,153500,7242345800,31550,31550,31550,31550,0
|
|
20240102,153400,7242345800,31550,31550,31550,31550,0
|
|
20240102,153300,7242345800,31550,31550,31550,31550,0
|
|
20240102,153200,7242345800,31550,31550,31550,31550,0
|
|
20240102,153100,7242345800,31550,31550,31550,31550,0
|
|
20240102,153000,7242345800,31550,31550,31550,31550,5234
|
|
20240102,152900,7077213100,31550,31550,31550,31550,0
|
|
20240102,152800,7077213100,31550,31550,31550,31550,0
|
|
20240102,152700,7077213100,31550,31550,31550,31550,0
|
|
20240102,152600,7077213100,31550,31550,31550,31550,0
|
|
20240102,152500,7077213100,31550,31550,31550,31550,0
|
|
20240102,152400,7077213100,31550,31550,31550,31550,0
|
|
20240102,152300,7077213100,31550,31550,31550,31550,0
|
|
20240102,152200,7077213100,31550,31550,31550,31550,0
|
|
20240102,152100,7077213100,31550,31550,31550,31550,0
|
|
20240102,152000,7077213100,31550,31550,31550,31550,0
|
|
20240102,151900,7077213100,31550,31500,31550,31450,293
|
|
20240102,151800,7067985500,31550,31550,31550,31500,374
|
|
20240102,151700,7056202600,31500,31500,31550,31450,538
|
|
20240102,151600,7039255500,31500,31500,31500,31400,1686
|
|
20240102,151500,6986239700,31500,31550,31550,31450,439
|
|
20240102,151400,6972408550,31500,31500,31600,31450,836
|
|
20240102,151300,6946070550,31550,31550,31600,31550,695
|
|
20240102,151200,6924130200,31500,31550,31600,31500,931
|
|
20240102,151100,6894769200,31550,31550,31600,31500,1873
|
|
20240102,151000,6835630400,31500,31550,31550,31500,560
|
|
20240102,150900,6817975450,31500,31500,31550,31450,612
|
|
20240102,150800,6798690000,31500,31500,31550,31450,409
|
|
20240102,150700,6785816200,31450,31550,31550,31450,549
|
|
20240102,150600,6768515400,31500,31550,31600,31450,1696
|
|
20240102,150500,6715061650,31600,31650,31700,31550,3016
|
|
20240102,150400,6619712950,31650,31550,31700,31550,3800
|
|
20240102,150300,6499513600,31550,31550,31600,31500,1110
|
|
20240102,150200,6464498300,31550,31550,31550,31500,1386
|
|
20240102,150100,6420791750,31550,31500,31550,31450,2910
|
|
20240102,150000,6329124200,31500,31450,31500,31400,2192
|
|
20240102,145900,6260178500,31450,31450,31450,31400,636
|
|
20240102,145800,6240184950,31450,31400,31450,31300,2843
|
|
20240102,145700,6150997000,31450,31400,31450,31400,535
|
|
20240102,145600,6134176000,31400,31400,31400,31350,970
|
|
20240102,145500,6103718950,31350,31350,31400,31300,1157
|
|
20240102,145400,6067486000,31350,31400,31400,31350,428
|
|
20240102,145300,6054062000,31350,31350,31400,31300,838
|
|
20240102,145200,6027797050,31350,31300,31350,31250,1073
|
|
20240102,145100,5994216450,31200,31250,31300,31200,874
|
|
20240102,145000,5966901550,31250,31300,31300,31250,741
|
|
20240102,144900,5943717000,31300,31350,31350,31250,430
|
|
20240102,144800,5930257850,31350,31250,31350,31250,633
|
|
20240102,144700,5910438400,31250,31300,31300,31200,1756
|
|
20240102,144600,5855563250,31300,31300,31350,31250,1753
|
|
20240102,144500,5800702800,31250,31150,31300,31100,1789
|
|
20240102,144400,5744855800,31150,30900,31200,30850,12303
|
|
20240102,144300,5363416800,30900,30900,30900,30850,620
|
|
20240102,144200,5344266600,30900,30800,30900,30800,1761
|
|
20240102,144100,5289939650,30800,30850,30850,30800,208
|
|
20240102,144000,5283526350,30850,30800,30850,30800,70
|
|
20240102,143900,5281366950,30850,30850,30850,30850,119
|
|
20240102,143800,5277695800,30850,30800,30850,30800,203
|
|
20240102,143700,5271438250,30850,30850,30850,30800,355
|
|
20240102,143600,5260499350,30850,30800,30850,30800,702
|
|
20240102,143500,5238875850,30800,30800,30800,30800,395
|
|
20240102,143400,5226709850,30800,30800,30800,30750,555
|
|
20240102,143300,5209615900,30800,30750,30800,30750,337
|
|
20240102,143200,5199243450,30800,30800,30800,30750,249
|
|
20240102,143100,5191576750,30800,30800,30800,30750,199
|
|
20240102,143000,5185449100,30800,30750,30800,30750,980
|
|
20240102,142900,5155272900,30750,30750,30800,30700,1147
|
|
20240102,142800,5119984350,30750,30700,30750,30700,139
|
|
20240102,142700,5115716550,30700,30700,30700,30650,91
|
|
20240102,142600,5112924450,30650,30700,30700,30650,91
|
|
20240102,142500,5110131000,30700,30700,30700,30700,129
|
|
20240102,142400,5106170700,30700,30750,30750,30700,25
|
|
20240102,142300,5105403000,30800,30800,30800,30750,154
|
|
20240102,142200,5100661550,30750,30750,30750,30750,89
|
|
20240102,142100,5097924800,30750,30800,30800,30700,69
|
|
20240102,142000,5095804100,30800,30800,30800,30800,459
|
|
20240102,141900,5081666900,30800,30800,30800,30750,96
|
|
20240102,141800,5078710850,30800,30850,30850,30800,714
|
|
20240102,141700,5056711350,30850,30850,30850,30850,160
|
|
20240102,141600,5051775350,30850,30800,30850,30750,1608
|
|
20240102,141500,5002216050,30800,30800,30800,30750,130
|
|
20240102,141400,4998212550,30800,30800,30800,30800,70
|
|
20240102,141300,4996056550,30800,30800,30850,30800,1228
|
|
20240102,141200,4958230350,30850,30750,30850,30700,246
|
|
20240102,141100,4950653500,30800,30700,30800,30650,1640
|
|
20240102,141000,4900178350,30700,30600,30700,30600,1803
|
|
20240102,140900,4844858800,30650,30650,30650,30600,124
|
|
20240102,140800,4841058650,30650,30650,30650,30650,153
|
|
20240102,140700,4836369200,30650,30650,30650,30650,161
|
|
20240102,140600,4831434550,30650,30650,30700,30650,292
|
|
20240102,140500,4822482050,30650,30650,30700,30650,85
|
|
20240102,140400,4819873750,30700,30700,30700,30700,180
|
|
20240102,140300,4814347750,30700,30650,30700,30650,514
|
|
20240102,140200,4798590900,30600,30700,30700,30600,1010
|
|
20240102,140100,4767639850,30700,30700,30700,30700,88
|
|
20240102,140000,4764938250,30700,30700,30700,30700,158
|
|
20240102,135900,4760087650,30700,30700,30700,30600,369
|
|
20240102,135800,4748781300,30700,30700,30750,30700,142
|
|
20240102,135700,4744419900,30700,30700,30700,30700,519
|
|
20240102,135600,4728486600,30700,30700,30700,30650,171
|
|
20240102,135500,4723241900,30700,30700,30700,30650,260
|
|
20240102,135400,4715264900,30700,30750,30750,30650,345
|
|
20240102,135300,4704668500,30750,30700,30750,30700,202
|
|
20240102,135200,4698465400,30700,30750,30750,30700,314
|
|
20240102,135100,4688820250,30700,30700,30750,30700,509
|
|
20240102,135000,4673192700,30700,30700,30700,30700,644
|
|
20240102,134900,4653421900,30700,30700,30700,30650,99
|
|
20240102,134800,4650382900,30650,30700,30700,30650,130
|
|
20240102,134700,4646395750,30700,30700,30700,30650,609
|
|
20240102,134600,4627703750,30700,30650,30700,30650,263
|
|
20240102,134500,4619635100,30700,30700,30700,30700,80
|
|
20240102,134400,4617179100,30700,30750,30750,30700,255
|
|
20240102,134300,4609349850,30750,30750,30750,30750,220
|
|
20240102,134200,4602584850,30750,30750,30750,30700,139
|
|
20240102,134100,4598315750,30750,30750,30800,30750,128
|
|
20240102,134000,4594378150,30750,30700,30750,30700,121
|
|
20240102,133900,4590658150,30650,30800,30800,30650,158
|
|
20240102,133800,4585808950,30800,30700,30800,30700,188
|
|
20240102,133700,4580032150,30700,30600,30700,30550,95
|
|
20240102,133600,4577120650,30650,30700,30700,30400,3370
|
|
20240102,133500,4474410000,30700,30750,30750,30700,540
|
|
20240102,133400,4457805250,30750,30750,30750,30650,92
|
|
20240102,133300,4454977350,30750,30700,30750,30650,505
|
|
20240102,133200,4439471350,30700,30750,30750,30700,241
|
|
20240102,133100,4432068700,30750,30750,30800,30750,729
|
|
20240102,133000,4409647650,30800,30800,30800,30750,276
|
|
20240102,132900,4401146950,30800,30800,30850,30800,2398
|
|
20240102,132800,4327277550,30800,30850,30850,30750,909
|
|
20240102,132700,4299276750,30850,30800,30850,30750,2573
|
|
20240102,132600,4220022400,30800,30800,30800,30750,316
|
|
20240102,132500,4210290150,30800,30700,30800,30700,1064
|
|
20240102,132400,4177551450,30700,30700,30750,30700,405
|
|
20240102,132300,4165111050,30750,30750,30750,30700,237
|
|
20240102,132200,4157827650,30750,30800,30800,30750,1148
|
|
20240102,132100,4122479250,30800,30800,30800,30750,655
|
|
20240102,132000,4102309500,30750,30750,30800,30700,937
|
|
20240102,131900,4073496200,30750,30700,30750,30700,2450
|
|
20240102,131800,3998252550,30700,30650,30700,30600,2047
|
|
20240102,131700,3935502650,30600,30600,30650,30600,238
|
|
20240102,131600,3928216750,30600,30600,30650,30550,342
|
|
20240102,131500,3917747450,30650,30550,30650,30550,184
|
|
20240102,131400,3912114900,30550,30600,30650,30550,201
|
|
20240102,131300,3905962700,30600,30600,30600,30550,297
|
|
20240102,131200,3896875050,30550,30550,30650,30500,644
|
|
20240102,131100,3877174200,30550,30600,30600,30550,277
|
|
20240102,131000,3868708600,30550,30600,30600,30550,107
|
|
20240102,130900,3865435900,30600,30550,30600,30450,134
|
|
20240102,130800,3861338350,30600,30550,30600,30500,92
|
|
20240102,130700,3858527600,30600,30550,30600,30450,302
|
|
20240102,130600,3849305700,30600,30650,30650,30550,91
|
|
20240102,130500,3846522450,30650,30650,30650,30650,50
|
|
20240102,130400,3844989950,30650,30650,30650,30450,261
|
|
20240102,130300,3837007650,30600,30600,30600,30600,65
|
|
20240102,130200,3835018650,30600,30650,30650,30600,147
|
|
20240102,130100,3830516200,30600,30650,30650,30600,167
|
|
20240102,130000,3825401600,30650,30600,30650,30600,48
|
|
20240102,125900,3823930600,30650,30650,30650,30600,146
|
|
20240102,125800,3819455850,30650,30550,30650,30550,101
|
|
20240102,125700,3816360750,30650,30550,30650,30550,78
|
|
20240102,125600,3813975650,30500,30550,30550,30500,318
|
|
20240102,125500,3804261500,30550,30550,30550,30550,94
|
|
20240102,125400,3801389800,30650,30550,30650,30500,181
|
|
20240102,125300,3795856400,30550,30550,30650,30500,330
|
|
20240102,125200,3785772100,30550,30600,30650,30400,846
|
|
20240102,125100,3760008700,30600,30650,30650,30500,118
|
|
20240102,125000,3756403500,30650,30550,30650,30500,175
|
|
20240102,124900,3751053500,30550,30650,30700,30550,532
|
|
20240102,124800,3734784000,30700,30700,30700,30600,228
|
|
20240102,124700,3727789200,30700,30750,30750,30650,154
|
|
20240102,124600,3723060500,30700,30750,30750,30700,70
|
|
20240102,124500,3720908850,30700,30650,30750,30600,1996
|
|
20240102,124400,3659653650,30600,30500,30600,30500,2357
|
|
20240102,124300,3587564700,30500,30550,30600,30500,233
|
|
20240102,124200,3580452900,30600,30600,30600,30500,1074
|
|
20240102,124100,3547644900,30600,30600,30600,30550,227
|
|
20240102,124000,3540705100,30600,30600,30600,30550,273
|
|
20240102,123900,3532356500,30550,30600,30600,30550,429
|
|
20240102,123800,3519243300,30600,30600,30600,30550,173
|
|
20240102,123700,3513951650,30600,30600,30600,30500,320
|
|
20240102,123600,3504174000,30600,30450,30600,30450,883
|
|
20240102,123500,3477223000,30450,30350,30450,30350,369
|
|
20240102,123400,3465998000,30400,30600,30600,30400,2543
|
|
20240102,123300,3388443350,30600,30650,30700,30550,1062
|
|
20240102,123200,3355972050,30650,30650,30700,30600,247
|
|
20240102,123100,3348397250,30600,30650,30650,30550,3449
|
|
20240102,123000,3242850650,30650,30650,30750,30650,422
|
|
20240102,122900,3229895700,30700,30700,30750,30650,3903
|
|
20240102,122800,3110053300,30700,30750,30750,30700,1152
|
|
20240102,122700,3074676700,30750,30600,30750,30600,2822
|
|
20240102,122600,2988226850,30550,30550,30600,30500,1685
|
|
20240102,122500,2936738750,30500,30500,30550,30350,1317
|
|
20240102,122400,2896623350,30500,30500,30550,30400,423
|
|
20240102,122300,2883732650,30500,30550,30700,30500,2587
|
|
20240102,122200,2804674650,30550,30450,30700,30400,2765
|
|
20240102,122100,2720137450,30400,30400,30500,30300,1216
|
|
20240102,122000,2683117450,30350,30200,30400,30200,3293
|
|
20240102,121900,2583359050,30150,30050,30300,30050,4194
|
|
20240102,121800,2456584350,30050,30050,30100,30000,247
|
|
20240102,121700,2449162150,30050,30000,30100,29950,511
|
|
20240102,121600,2433826750,29950,30000,30000,29950,304
|
|
20240102,121500,2424708600,30000,30000,30000,29950,566
|
|
20240102,121400,2407728650,30000,30000,30000,30000,714
|
|
20240102,121300,2386308650,29950,30000,30000,29950,313
|
|
20240102,121200,2376932300,30000,30050,30100,30000,261
|
|
20240102,121100,2369091250,30100,30100,30100,30050,259
|
|
20240102,121000,2361296400,30100,30100,30100,30050,288
|
|
20240102,120900,2352629300,30100,30050,30100,30050,445
|
|
20240102,120800,2339248150,30050,29900,30050,29900,4640
|
|
20240102,120700,2200103950,29950,29950,29950,29900,166
|
|
20240102,120600,2195132900,29900,29900,29950,29900,322
|
|
20240102,120500,2185502850,29850,29900,29900,29850,236
|
|
20240102,120400,2178448650,29900,29900,29900,29850,151
|
|
20240102,120300,2173933900,29850,29900,29900,29850,341
|
|
20240102,120200,2163744750,29900,29850,29900,29850,216
|
|
20240102,120100,2157288600,29900,29850,29900,29850,94
|
|
20240102,120000,2154479050,29900,29900,29900,29900,109
|
|
20240102,115900,2151219950,29900,29850,29900,29800,186
|
|
20240102,115800,2145667600,29850,29850,29850,29850,104
|
|
20240102,115700,2142563200,29900,29900,29900,29900,134
|
|
20240102,115600,2138556600,29900,29900,29900,29900,57
|
|
20240102,115500,2136852300,29850,29900,29900,29850,101
|
|
20240102,115400,2133834150,29900,29850,29900,29850,100
|
|
20240102,115300,2130845550,29800,29900,29900,29800,316
|
|
20240102,115200,2121414000,29850,29900,29900,29850,269
|
|
20240102,115100,2113373000,29900,29900,29950,29900,201
|
|
20240102,115000,2107359000,29950,29900,29950,29850,420
|
|
20240102,114900,2094789350,29850,29900,29900,29850,243
|
|
20240102,114800,2087524000,29850,29950,29950,29850,332
|
|
20240102,114700,2077592200,29950,29750,29950,29750,8867
|
|
20240102,114600,1813227350,29750,29750,29800,29750,393
|
|
20240102,114500,1801527650,29750,29750,29750,29700,261
|
|
20240102,114400,1793764000,29750,29750,29750,29750,117
|
|
20240102,114300,1790283250,29750,29750,29800,29750,356
|
|
20240102,114200,1779687850,29750,29750,29800,29750,174
|
|
20240102,114100,1774506050,29750,29800,29800,29750,193
|
|
20240102,114000,1768758200,29800,29750,29800,29750,824
|
|
20240102,113900,1744237600,29750,29800,29800,29750,388
|
|
20240102,113800,1732692200,29800,29750,29800,29750,797
|
|
20240102,113700,1708945400,29750,29700,29750,29700,1055
|
|
20240102,113600,1677609350,29700,29700,29700,29700,72
|
|
20240102,113500,1675470950,29700,29650,29700,29550,104
|
|
20240102,113400,1672389100,29650,29700,29700,29650,313
|
|
20240102,113300,1663102850,29650,29700,29700,29650,5
|
|
20240102,113200,1662954450,29700,29700,29700,29650,145
|
|
20240102,113100,1658648450,29650,29700,29700,29650,215
|
|
20240102,113000,1652264100,29700,29800,29800,29700,162
|
|
20240102,112900,1647440050,29800,29700,29800,29700,1765
|
|
20240102,112800,1594938200,29700,29700,29700,29650,28
|
|
20240102,112700,1594106650,29650,29650,29650,29650,53
|
|
20240102,112600,1592535200,29550,29600,29700,29550,514
|
|
20240102,112500,1577291650,29600,29600,29600,29550,54
|
|
20240102,112400,1575693500,29600,29600,29700,29600,249
|
|
20240102,112300,1568322150,29600,29600,29600,29500,123
|
|
20240102,112200,1564683000,29600,29550,29600,29400,75
|
|
20240102,112100,1562471150,29500,29600,29650,29500,125
|
|
20240102,112000,1558771900,29650,29700,29700,29500,1109
|
|
20240102,111900,1526038250,29700,29650,29700,29500,422
|
|
20240102,111800,1513550450,29650,29650,29700,29650,166
|
|
20240102,111700,1508625250,29700,29800,29800,29700,332
|
|
20240102,111600,1498754800,29750,29550,29800,29550,7778
|
|
20240102,111500,1268145400,29550,29500,29550,29500,239
|
|
20240102,111400,1261093850,29500,29500,29500,29500,126
|
|
20240102,111300,1257376850,29500,29500,29550,29500,171
|
|
20240102,111200,1252331150,29500,29500,29550,29500,333
|
|
20240102,111100,1242505150,29500,29550,29550,29500,453
|
|
20240102,111000,1229141100,29550,29550,29550,29500,79
|
|
20240102,110900,1226807050,29550,29500,29550,29500,475
|
|
20240102,110800,1212782600,29500,29550,29550,29450,826
|
|
20240102,110700,1188430800,29550,29400,29550,29400,2098
|
|
20240102,110600,1126628150,29400,29400,29400,29350,90
|
|
20240102,110500,1123982500,29400,29350,29400,29350,62
|
|
20240102,110400,1122162200,29350,29350,29350,29350,117
|
|
20240102,110300,1118728250,29350,29400,29400,29300,103
|
|
20240102,110200,1115705950,29400,29350,29400,29300,133
|
|
20240102,110100,1111798150,29400,29350,29400,29350,110
|
|
20240102,110000,1108567850,29350,29350,29350,29350,120
|
|
20240102,105900,1105045850,29300,29350,29350,29300,12
|
|
20240102,105800,1104693750,29350,29300,29350,29300,173
|
|
20240102,105700,1099618500,29300,29350,29350,29300,209
|
|
20240102,105600,1093493150,29350,29300,29350,29300,118
|
|
20240102,105500,1090032400,29300,29300,29350,29250,206
|
|
20240102,105400,1083994600,29350,29350,29350,29250,151
|
|
20240102,105300,1079563800,29200,29250,29350,29200,220
|
|
20240102,105200,1073120750,29250,29300,29300,29250,140
|
|
20240102,105100,1069019850,29350,29400,29400,29200,152
|
|
20240102,105000,1064565650,29400,29250,29400,29200,156
|
|
20240102,104900,1059986850,29400,29250,29400,29200,202
|
|
20240102,104800,1054072500,29300,29250,29350,29200,268
|
|
20240102,104700,1046229350,29200,29050,29200,29050,1178
|
|
20240102,104600,1011879450,29050,29050,29050,29000,432
|
|
20240102,104500,999350100,29050,29100,29100,29050,332
|
|
20240102,104400,989700050,29150,29000,29150,28950,497
|
|
20240102,104300,975261700,28850,28950,29050,28850,1409
|
|
20240102,104200,934523550,28950,29050,29050,28900,1160
|
|
20240102,104100,900923150,29100,29000,29100,29000,255
|
|
20240102,104000,893517250,29050,29050,29100,29000,481
|
|
20240102,103900,879553300,29100,29100,29150,29050,352
|
|
20240102,103800,869308650,29150,29200,29200,29150,72
|
|
20240102,103700,867207600,29200,29050,29200,29050,285
|
|
20240102,103600,858908600,29100,29150,29150,29050,543
|
|
20240102,103500,843097750,29150,29150,29200,29100,140
|
|
20240102,103400,839018700,29150,29200,29200,29150,281
|
|
20240102,103300,830815300,29250,29250,29300,29250,125
|
|
20240102,103200,827158900,29250,29300,29300,29250,22
|
|
20240102,103100,826515100,29250,29350,29350,29250,232
|
|
20240102,103000,819728700,29250,29350,29350,29250,1083
|
|
20240102,102900,788048700,29350,29400,29400,29350,145
|
|
20240102,102800,783792150,29400,29300,29400,29300,36
|
|
20240102,102700,782735150,29300,29200,29300,29200,173
|
|
20240102,102600,777674900,29200,29200,29200,29100,316
|
|
20240102,102500,768469200,29050,29200,29200,29000,2582
|
|
20240102,102400,693573900,29050,29200,29200,29050,2065
|
|
20240102,102300,633551500,29200,29200,29200,29200,22
|
|
20240102,102200,632909100,29200,29200,29200,29100,3810
|
|
20240102,102100,522013700,29200,29250,29250,29200,1003
|
|
20240102,102000,492716450,29200,29400,29400,29200,2523
|
|
20240102,101900,418892550,29350,29450,29450,29350,20
|
|
20240102,101800,418304500,29350,29450,29450,29350,818
|
|
20240102,101700,394254150,29450,29500,29500,29450,728
|
|
20240102,101600,372814250,29450,29450,29500,29450,241
|
|
20240102,101500,365713250,29500,29450,29600,29450,1528
|
|
20240102,101400,320631600,29450,29350,29450,29350,369
|
|
20240102,101300,309779350,29350,29400,29400,29350,123
|
|
20240102,101200,306164650,29400,29400,29450,29350,92
|
|
20240102,101100,303455550,29450,29300,29450,29300,205
|
|
20240102,101000,297431200,29300,29250,29300,29250,268
|
|
20240102,100900,289583800,29250,29300,29300,29250,537
|
|
20240102,100800,273850700,29300,29350,29350,29300,354
|
|
20240102,100700,263464300,29350,29400,29450,29350,550
|
|
20240102,100600,247286200,29350,29350,29400,29350,338
|
|
20240102,100500,237353800,29350,29300,29450,29250,1185
|
|
20240102,100400,202634250,29300,29250,29300,29200,427
|
|
20240102,100300,190140200,29250,29200,29250,29150,563
|
|
20240102,100200,173689900,29200,29350,29350,29100,2692
|
|
20240102,100100,95059000,29500,29400,29500,29300,654
|
|
20240102,100000,75884800,29450,29500,29500,29200,2580
|