658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,205500,2379767650,30200,30200,30200,30200,1350
|
|
20240102,205400,2379767650,30200,30200,30200,30200,0
|
|
20240102,205300,2379767650,30200,30200,30200,30200,0
|
|
20240102,205200,2379767650,30200,30200,30200,30200,0
|
|
20240102,205100,2379767650,30200,30200,30200,30200,0
|
|
20240102,205000,2379767650,30200,30200,30200,30200,0
|
|
20240102,204900,2379767650,30200,30200,30200,30200,0
|
|
20240102,204800,2379767650,30200,30200,30200,30200,0
|
|
20240102,204700,2379767650,30200,30200,30200,30200,0
|
|
20240102,204600,2379767650,30200,30200,30200,30200,0
|
|
20240102,204500,2379767650,30200,30200,30200,30200,0
|
|
20240102,204400,2379767650,30200,30200,30200,30200,0
|
|
20240102,204300,2379767650,30200,30200,30200,30200,0
|
|
20240102,204200,2379767650,30200,30200,30200,30200,0
|
|
20240102,204100,2379767650,30200,30200,30200,30200,0
|
|
20240102,204000,2379767650,30200,30200,30200,30200,0
|
|
20240102,203900,2379767650,30200,30200,30200,30200,0
|
|
20240102,203800,2379767650,30200,30200,30200,30200,0
|
|
20240102,203700,2379767650,30200,30200,30200,30200,0
|
|
20240102,203600,2379767650,30200,30200,30200,30200,0
|
|
20240102,203500,2379767650,30200,30200,30200,30200,0
|
|
20240102,203400,2379767650,30200,30200,30200,30200,0
|
|
20240102,203300,2379767650,30200,30200,30200,30200,0
|
|
20240102,203200,2379767650,30200,30200,30200,30200,0
|
|
20240102,203100,2379767650,30200,30200,30200,30200,0
|
|
20240102,203000,2379767650,30200,30200,30200,30200,0
|
|
20240102,202900,2379767650,30200,30200,30200,30200,0
|
|
20240102,202800,2379767650,30200,30200,30200,30200,0
|
|
20240102,202700,2379767650,30200,30200,30200,30200,0
|
|
20240102,202600,2379767650,30200,30200,30200,30200,0
|
|
20240102,202500,2379767650,30200,30200,30200,30200,1350
|
|
20240102,202400,2379767650,30200,30200,30200,30200,0
|
|
20240102,202300,2379767650,30200,30200,30200,30200,0
|
|
20240102,202200,2379767650,30200,30200,30200,30200,0
|
|
20240102,202100,2379767650,30200,30200,30200,30200,0
|
|
20240102,202000,2379767650,30200,30200,30200,30200,0
|
|
20240102,201900,2379767650,30200,30200,30200,30200,0
|
|
20240102,201800,2379767650,30200,30200,30200,30200,0
|
|
20240102,201700,2379767650,30200,30200,30200,30200,0
|
|
20240102,201600,2379767650,30200,30200,30200,30200,0
|
|
20240102,201500,2379767650,30200,30200,30200,30200,0
|
|
20240102,201400,2379767650,30200,30200,30200,30200,0
|
|
20240102,201300,2379767650,30200,30200,30200,30200,0
|
|
20240102,201200,2379767650,30200,30200,30200,30200,0
|
|
20240102,201100,2379767650,30200,30200,30200,30200,0
|
|
20240102,201000,2379767650,30200,30200,30200,30200,0
|
|
20240102,200900,2379767650,30200,30200,30200,30200,0
|
|
20240102,200800,2379767650,30200,30200,30200,30200,0
|
|
20240102,200700,2379767650,30200,30200,30200,30200,0
|
|
20240102,200600,2379767650,30200,30200,30200,30200,0
|
|
20240102,200500,2379767650,30200,30200,30200,30200,0
|
|
20240102,200400,2379767650,30200,30200,30200,30200,0
|
|
20240102,200300,2379767650,30200,30200,30200,30200,0
|
|
20240102,200200,2379767650,30200,30200,30200,30200,0
|
|
20240102,200100,2379767650,30200,30200,30200,30200,0
|
|
20240102,200000,2379767650,30200,30200,30200,30200,0
|
|
20240102,195900,2379767650,30200,30200,30200,30200,0
|
|
20240102,195800,2379767650,30200,30200,30200,30200,0
|
|
20240102,195700,2379767650,30200,30200,30200,30200,0
|
|
20240102,195600,2379767650,30200,30200,30200,30200,0
|
|
20240102,195500,2379767650,30200,30200,30200,30200,1350
|
|
20240102,195400,2379767650,30200,30200,30200,30200,0
|
|
20240102,195300,2379767650,30200,30200,30200,30200,0
|
|
20240102,195200,2379767650,30200,30200,30200,30200,0
|
|
20240102,195100,2379767650,30200,30200,30200,30200,0
|
|
20240102,195000,2379767650,30200,30200,30200,30200,0
|
|
20240102,194900,2379767650,30200,30200,30200,30200,0
|
|
20240102,194800,2379767650,30200,30200,30200,30200,0
|
|
20240102,194700,2379767650,30200,30200,30200,30200,0
|
|
20240102,194600,2379767650,30200,30200,30200,30200,0
|
|
20240102,194500,2379767650,30200,30200,30200,30200,0
|
|
20240102,194400,2379767650,30200,30200,30200,30200,0
|
|
20240102,194300,2379767650,30200,30200,30200,30200,0
|
|
20240102,194200,2379767650,30200,30200,30200,30200,0
|
|
20240102,194100,2379767650,30200,30200,30200,30200,0
|
|
20240102,194000,2379767650,30200,30200,30200,30200,0
|
|
20240102,193900,2379767650,30200,30200,30200,30200,0
|
|
20240102,193800,2379767650,30200,30200,30200,30200,0
|
|
20240102,193700,2379767650,30200,30200,30200,30200,0
|
|
20240102,193600,2379767650,30200,30200,30200,30200,0
|
|
20240102,193500,2379767650,30200,30200,30200,30200,0
|
|
20240102,193400,2379767650,30200,30200,30200,30200,0
|
|
20240102,193300,2379767650,30200,30200,30200,30200,0
|
|
20240102,193200,2379767650,30200,30200,30200,30200,0
|
|
20240102,193100,2379767650,30200,30200,30200,30200,0
|
|
20240102,193000,2379767650,30200,30200,30200,30200,0
|
|
20240102,192900,2379767650,30200,30200,30200,30200,0
|
|
20240102,192800,2379767650,30200,30200,30200,30200,0
|
|
20240102,192700,2379767650,30200,30200,30200,30200,0
|
|
20240102,192600,2379767650,30200,30200,30200,30200,0
|
|
20240102,192500,2379767650,30200,30200,30200,30200,1350
|
|
20240102,192400,2379767650,30200,30200,30200,30200,0
|
|
20240102,192300,2379767650,30200,30200,30200,30200,0
|
|
20240102,192200,2379767650,30200,30200,30200,30200,0
|
|
20240102,192100,2379767650,30200,30200,30200,30200,0
|
|
20240102,192000,2379767650,30200,30200,30200,30200,0
|
|
20240102,191900,2379767650,30200,30200,30200,30200,0
|
|
20240102,191800,2379767650,30200,30200,30200,30200,0
|
|
20240102,191700,2379767650,30200,30200,30200,30200,0
|
|
20240102,191600,2379767650,30200,30200,30200,30200,0
|
|
20240102,191500,2379767650,30200,30200,30200,30200,0
|
|
20240102,191400,2379767650,30200,30200,30200,30200,0
|
|
20240102,191300,2379767650,30200,30200,30200,30200,0
|
|
20240102,191200,2379767650,30200,30200,30200,30200,0
|
|
20240102,191100,2379767650,30200,30200,30200,30200,0
|
|
20240102,191000,2379767650,30200,30200,30200,30200,0
|
|
20240102,190900,2379767650,30200,30200,30200,30200,0
|
|
20240102,190800,2379767650,30200,30200,30200,30200,0
|
|
20240102,190700,2379767650,30200,30200,30200,30200,0
|
|
20240102,190600,2379767650,30200,30200,30200,30200,0
|
|
20240102,190500,2379767650,30200,30200,30200,30200,0
|
|
20240102,190400,2379767650,30200,30200,30200,30200,0
|
|
20240102,190300,2379767650,30200,30200,30200,30200,0
|
|
20240102,190200,2379767650,30200,30200,30200,30200,0
|
|
20240102,190100,2379767650,30200,30200,30200,30200,0
|
|
20240102,190000,2379767650,30200,30200,30200,30200,0
|
|
20240102,185900,2379767650,30200,30200,30200,30200,0
|
|
20240102,185800,2379767650,30200,30200,30200,30200,0
|
|
20240102,185700,2379767650,30200,30200,30200,30200,0
|
|
20240102,185600,2379767650,30200,30200,30200,30200,0
|
|
20240102,185500,2379767650,30200,30200,30200,30200,1350
|
|
20240102,185400,2379767650,30200,30200,30200,30200,0
|
|
20240102,185300,2379767650,30200,30200,30200,30200,0
|
|
20240102,185200,2379767650,30200,30200,30200,30200,0
|
|
20240102,185100,2379767650,30200,30200,30200,30200,0
|
|
20240102,185000,2379767650,30200,30200,30200,30200,0
|
|
20240102,184900,2379767650,30200,30200,30200,30200,0
|
|
20240102,184800,2379767650,30200,30200,30200,30200,0
|
|
20240102,184700,2379767650,30200,30200,30200,30200,0
|
|
20240102,184600,2379767650,30200,30200,30200,30200,0
|
|
20240102,184500,2379767650,30200,30200,30200,30200,0
|
|
20240102,184400,2379767650,30200,30200,30200,30200,0
|
|
20240102,184300,2379767650,30200,30200,30200,30200,0
|
|
20240102,184200,2379767650,30200,30200,30200,30200,0
|
|
20240102,184100,2379767650,30200,30200,30200,30200,0
|
|
20240102,184000,2379767650,30200,30200,30200,30200,0
|
|
20240102,183900,2379767650,30200,30200,30200,30200,0
|
|
20240102,183800,2379767650,30200,30200,30200,30200,0
|
|
20240102,183700,2379767650,30200,30200,30200,30200,0
|
|
20240102,183600,2379767650,30200,30200,30200,30200,0
|
|
20240102,183500,2379767650,30200,30200,30200,30200,0
|
|
20240102,183400,2379767650,30200,30200,30200,30200,0
|
|
20240102,183300,2379767650,30200,30200,30200,30200,0
|
|
20240102,183200,2379767650,30200,30200,30200,30200,0
|
|
20240102,183100,2379767650,30200,30200,30200,30200,0
|
|
20240102,183000,2379767650,30200,30200,30200,30200,0
|
|
20240102,182900,2379767650,30200,30200,30200,30200,0
|
|
20240102,182800,2379767650,30200,30200,30200,30200,0
|
|
20240102,182700,2379767650,30200,30200,30200,30200,0
|
|
20240102,182600,2379767650,30200,30200,30200,30200,0
|
|
20240102,182500,2379767650,30200,30200,30200,30200,1350
|
|
20240102,182400,2379767650,30200,30200,30200,30200,0
|
|
20240102,182300,2379767650,30200,30200,30200,30200,0
|
|
20240102,182200,2379767650,30200,30200,30200,30200,0
|
|
20240102,182100,2379767650,30200,30200,30200,30200,0
|
|
20240102,182000,2379767650,30200,30200,30200,30200,0
|
|
20240102,181900,2379767650,30200,30200,30200,30200,0
|
|
20240102,181800,2379767650,30200,30200,30200,30200,0
|
|
20240102,181700,2379767650,30200,30200,30200,30200,0
|
|
20240102,181600,2379767650,30200,30200,30200,30200,0
|
|
20240102,181500,2379767650,30200,30200,30200,30200,0
|
|
20240102,181400,2379767650,30200,30200,30200,30200,0
|
|
20240102,181300,2379767650,30200,30200,30200,30200,0
|
|
20240102,181200,2379767650,30200,30200,30200,30200,0
|
|
20240102,181100,2379767650,30200,30200,30200,30200,0
|
|
20240102,181000,2379767650,30200,30200,30200,30200,0
|
|
20240102,180900,2379767650,30200,30200,30200,30200,0
|
|
20240102,180800,2379767650,30200,30200,30200,30200,0
|
|
20240102,180700,2379767650,30200,30200,30200,30200,0
|
|
20240102,180600,2379767650,30200,30200,30200,30200,0
|
|
20240102,180500,2379767650,30200,30200,30200,30200,0
|
|
20240102,180400,2379767650,30200,30200,30200,30200,0
|
|
20240102,180300,2379767650,30200,30200,30200,30200,0
|
|
20240102,180200,2379767650,30200,30200,30200,30200,0
|
|
20240102,180100,2379767650,30200,30200,30200,30200,0
|
|
20240102,180000,2379767650,30200,30200,30200,30200,0
|
|
20240102,175900,2379767650,30200,30200,30200,30200,0
|
|
20240102,175800,2379767650,30200,30200,30200,30200,0
|
|
20240102,175700,2379767650,30200,30200,30200,30200,0
|
|
20240102,175600,2379767650,30200,30200,30200,30200,0
|
|
20240102,175500,2379767650,30200,30200,30200,30200,1350
|
|
20240102,175400,2379767650,30200,30200,30200,30200,0
|
|
20240102,175300,2379767650,30200,30200,30200,30200,0
|
|
20240102,175200,2379767650,30200,30200,30200,30200,0
|
|
20240102,175100,2379767650,30200,30200,30200,30200,0
|
|
20240102,175000,2379767650,30200,30200,30200,30200,0
|
|
20240102,174900,2379767650,30200,30200,30200,30200,0
|
|
20240102,174800,2379767650,30200,30200,30200,30200,0
|
|
20240102,174700,2379767650,30200,30200,30200,30200,0
|
|
20240102,174600,2379767650,30200,30200,30200,30200,0
|
|
20240102,174500,2379767650,30200,30200,30200,30200,0
|
|
20240102,174400,2379767650,30200,30200,30200,30200,0
|
|
20240102,174300,2379767650,30200,30200,30200,30200,0
|
|
20240102,174200,2379767650,30200,30200,30200,30200,0
|
|
20240102,174100,2379767650,30200,30200,30200,30200,0
|
|
20240102,174000,2379767650,30200,30200,30200,30200,0
|
|
20240102,173900,2379767650,30200,30200,30200,30200,0
|
|
20240102,173800,2379767650,30200,30200,30200,30200,0
|
|
20240102,173700,2379767650,30200,30200,30200,30200,0
|
|
20240102,173600,2379767650,30200,30200,30200,30200,0
|
|
20240102,173500,2379767650,30200,30200,30200,30200,0
|
|
20240102,173400,2379767650,30200,30200,30200,30200,0
|
|
20240102,173300,2379767650,30200,30200,30200,30200,0
|
|
20240102,173200,2379767650,30200,30200,30200,30200,0
|
|
20240102,173100,2379767650,30200,30200,30200,30200,0
|
|
20240102,173000,2379767650,30200,30200,30200,30200,0
|
|
20240102,172900,2379767650,30200,30200,30200,30200,0
|
|
20240102,172800,2379767650,30200,30200,30200,30200,0
|
|
20240102,172700,2379767650,30200,30200,30200,30200,0
|
|
20240102,172600,2379767650,30200,30200,30200,30200,0
|
|
20240102,172500,2379767650,30200,30200,30200,30200,1350
|
|
20240102,172400,2379767650,30200,30200,30200,30200,0
|
|
20240102,172300,2379767650,30200,30200,30200,30200,0
|
|
20240102,172200,2379767650,30200,30200,30200,30200,0
|
|
20240102,172100,2379767650,30200,30200,30200,30200,0
|
|
20240102,172000,2379767650,30200,30200,30200,30200,0
|
|
20240102,171900,2379767650,30200,30200,30200,30200,0
|
|
20240102,171800,2379767650,30200,30200,30200,30200,0
|
|
20240102,171700,2379767650,30200,30200,30200,30200,0
|
|
20240102,171600,2379767650,30200,30200,30200,30200,0
|
|
20240102,171500,2379767650,30200,30200,30200,30200,0
|
|
20240102,171400,2379767650,30200,30200,30200,30200,0
|
|
20240102,171300,2379767650,30200,30200,30200,30200,0
|
|
20240102,171200,2379767650,30200,30200,30200,30200,0
|
|
20240102,171100,2379767650,30200,30200,30200,30200,0
|
|
20240102,171000,2379767650,30200,30200,30200,30200,0
|
|
20240102,170900,2379767650,30200,30200,30200,30200,0
|
|
20240102,170800,2379767650,30200,30200,30200,30200,0
|
|
20240102,170700,2379767650,30200,30200,30200,30200,0
|
|
20240102,170600,2379767650,30200,30200,30200,30200,0
|
|
20240102,170500,2379767650,30200,30200,30200,30200,0
|
|
20240102,170400,2379767650,30200,30200,30200,30200,0
|
|
20240102,170300,2379767650,30200,30200,30200,30200,0
|
|
20240102,170200,2379767650,30200,30200,30200,30200,0
|
|
20240102,170100,2379767650,30200,30200,30200,30200,0
|
|
20240102,170000,2379767650,30200,30200,30200,30200,0
|
|
20240102,165900,2379767650,30200,30200,30200,30200,0
|
|
20240102,165800,2379767650,30200,30200,30200,30200,0
|
|
20240102,165700,2379767650,30200,30200,30200,30200,0
|
|
20240102,165600,2379767650,30200,30200,30200,30200,0
|
|
20240102,165500,2379767650,30200,30200,30200,30200,1350
|
|
20240102,165400,2379767650,30200,30200,30200,30200,0
|
|
20240102,165300,2379767650,30200,30200,30200,30200,0
|
|
20240102,165200,2379767650,30200,30200,30200,30200,0
|
|
20240102,165100,2379767650,30200,30200,30200,30200,0
|
|
20240102,165000,2379767650,30200,30200,30200,30200,0
|
|
20240102,164900,2379767650,30200,30200,30200,30200,0
|
|
20240102,164800,2379767650,30200,30200,30200,30200,0
|
|
20240102,164700,2379767650,30200,30200,30200,30200,0
|
|
20240102,164600,2379767650,30200,30200,30200,30200,0
|
|
20240102,164500,2379767650,30200,30200,30200,30200,0
|
|
20240102,164400,2379767650,30200,30200,30200,30200,0
|
|
20240102,164300,2379767650,30200,30200,30200,30200,0
|
|
20240102,164200,2379767650,30200,30200,30200,30200,0
|
|
20240102,164100,2379767650,30200,30200,30200,30200,0
|
|
20240102,164000,2379767650,30200,30200,30200,30200,0
|
|
20240102,163900,2379767650,30200,30200,30200,30200,0
|
|
20240102,163800,2379767650,30200,30200,30200,30200,0
|
|
20240102,163700,2379767650,30200,30200,30200,30200,0
|
|
20240102,163600,2379767650,30200,30200,30200,30200,0
|
|
20240102,163500,2379767650,30200,30200,30200,30200,0
|
|
20240102,163400,2379767650,30200,30200,30200,30200,0
|
|
20240102,163300,2379767650,30200,30200,30200,30200,0
|
|
20240102,163200,2379767650,30200,30200,30200,30200,0
|
|
20240102,163100,2379767650,30200,30200,30200,30200,0
|
|
20240102,163000,2379767650,30200,30200,30200,30200,0
|
|
20240102,162900,2379767650,30200,30200,30200,30200,0
|
|
20240102,162800,2379767650,30200,30200,30200,30200,0
|
|
20240102,162700,2379767650,30200,30200,30200,30200,0
|
|
20240102,162600,2379767650,30200,30200,30200,30200,0
|
|
20240102,162500,2379767650,30200,30200,30200,30200,1350
|
|
20240102,162400,2379767650,30200,30200,30200,30200,0
|
|
20240102,162300,2379767650,30200,30200,30200,30200,0
|
|
20240102,162200,2379767650,30200,30200,30200,30200,0
|
|
20240102,162100,2379767650,30200,30200,30200,30200,0
|
|
20240102,162000,2379767650,30200,30200,30200,30200,0
|
|
20240102,161900,2379767650,30200,30200,30200,30200,0
|
|
20240102,161800,2379767650,30200,30200,30200,30200,0
|
|
20240102,161700,2379767650,30200,30200,30200,30200,0
|
|
20240102,161600,2379767650,30200,30200,30200,30200,0
|
|
20240102,161500,2379767650,30200,30200,30200,30200,0
|
|
20240102,161400,2379767650,30200,30200,30200,30200,0
|
|
20240102,161300,2379767650,30200,30200,30200,30200,0
|
|
20240102,161200,2379767650,30200,30200,30200,30200,0
|
|
20240102,161100,2379767650,30200,30200,30200,30200,0
|
|
20240102,161000,2379767650,30200,30200,30200,30200,0
|
|
20240102,160900,2379767650,30200,30200,30200,30200,0
|
|
20240102,160800,2379767650,30200,30200,30200,30200,0
|
|
20240102,160700,2379767650,30200,30200,30200,30200,0
|
|
20240102,160600,2379767650,30200,30200,30200,30200,0
|
|
20240102,160500,2379767650,30200,30200,30200,30200,0
|
|
20240102,160400,2379767650,30200,30200,30200,30200,0
|
|
20240102,160300,2379767650,30200,30200,30200,30200,0
|
|
20240102,160200,2379767650,30200,30200,30200,30200,0
|
|
20240102,160100,2379767650,30200,30200,30200,30200,0
|
|
20240102,160000,2379767650,30200,30200,30200,30200,0
|
|
20240102,155900,2379767650,30200,30200,30200,30200,0
|
|
20240102,155800,2379767650,30200,30200,30200,30200,0
|
|
20240102,155700,2379767650,30200,30200,30200,30200,0
|
|
20240102,155600,2379767650,30200,30200,30200,30200,0
|
|
20240102,155500,2379767650,30200,30200,30200,30200,1350
|
|
20240102,155400,2379767650,30200,30200,30200,30200,0
|
|
20240102,155300,2379767650,30200,30200,30200,30200,0
|
|
20240102,155200,2379767650,30200,30200,30200,30200,0
|
|
20240102,155100,2379767650,30200,30200,30200,30200,0
|
|
20240102,155000,2379767650,30200,30200,30200,30200,0
|
|
20240102,154900,2379767650,30200,30200,30200,30200,0
|
|
20240102,154800,2379767650,30200,30200,30200,30200,0
|
|
20240102,154700,2379767650,30200,30200,30200,30200,0
|
|
20240102,154600,2379767650,30200,30200,30200,30200,0
|
|
20240102,154500,2379767650,30200,30200,30200,30200,0
|
|
20240102,154400,2379767650,30200,30200,30200,30200,0
|
|
20240102,154300,2379767650,30200,30200,30200,30200,0
|
|
20240102,154200,2379767650,30200,30200,30200,30200,0
|
|
20240102,154100,2379767650,30200,30200,30200,30200,0
|
|
20240102,154000,2379767650,30200,30200,30200,30200,0
|
|
20240102,153900,2379767650,30200,30200,30200,30200,0
|
|
20240102,153800,2379767650,30200,30200,30200,30200,0
|
|
20240102,153700,2379767650,30200,30200,30200,30200,0
|
|
20240102,153600,2379767650,30200,30200,30200,30200,0
|
|
20240102,153500,2379767650,30200,30200,30200,30200,0
|
|
20240102,153400,2379767650,30200,30200,30200,30200,0
|
|
20240102,153300,2379767650,30200,30200,30200,30200,0
|
|
20240102,153200,2379767650,30200,30200,30200,30200,0
|
|
20240102,153100,2379767650,30200,30200,30200,30200,0
|
|
20240102,153000,2379767650,30200,30200,30200,30200,1350
|
|
20240102,152900,2338997650,30250,30250,30250,30250,0
|
|
20240102,152800,2338997650,30250,30250,30250,30250,0
|
|
20240102,152700,2338997650,30250,30250,30250,30250,0
|
|
20240102,152600,2338997650,30250,30250,30250,30250,0
|
|
20240102,152500,2338997650,30250,30250,30250,30250,0
|
|
20240102,152400,2338997650,30250,30250,30250,30250,0
|
|
20240102,152300,2338997650,30250,30250,30250,30250,0
|
|
20240102,152200,2338997650,30250,30250,30250,30250,0
|
|
20240102,152100,2338997650,30250,30250,30250,30250,0
|
|
20240102,152000,2338997650,30250,30250,30250,30250,0
|
|
20240102,151900,2338997650,30250,30150,30250,30150,852
|
|
20240102,151800,2313269750,30150,30100,30150,30100,184
|
|
20240102,151700,2307722200,30100,30100,30100,30100,1
|
|
20240102,151600,2307692100,30150,30150,30200,30150,155
|
|
20240102,151500,2303017100,30200,30150,30200,30150,102
|
|
20240102,151400,2299937650,30150,30150,30200,30150,143
|
|
20240102,151300,2295625050,30150,30150,30150,30150,225
|
|
20240102,151200,2288841300,30100,30100,30100,30100,37
|
|
20240102,151100,2287727600,30100,30100,30100,30100,118
|
|
20240102,151000,2284175800,30100,30150,30150,30100,48
|
|
20240102,150900,2282729150,30100,30100,30100,30100,70
|
|
20240102,150800,2280622150,30100,30100,30100,30100,11
|
|
20240102,150700,2280291050,30150,30100,30150,30100,64
|
|
20240102,150600,2278362950,30100,30100,30100,30100,40
|
|
20240102,150500,2277158950,30150,30150,30150,30150,0
|
|
20240102,150400,2277158950,30150,30100,30150,30100,140
|
|
20240102,150300,2272938050,30100,30150,30150,30100,7
|
|
20240102,150200,2272727300,30150,30200,30200,30150,378
|
|
20240102,150100,2261313350,30100,30100,30100,30100,539
|
|
20240102,150000,2245089450,30100,30150,30200,30100,405
|
|
20240102,145900,2232885200,30150,30150,30150,30100,255
|
|
20240102,145800,2225197000,30150,30150,30150,30150,150
|
|
20240102,145700,2220674500,30150,30150,30150,30150,150
|
|
20240102,145600,2216152000,30150,30100,30150,30100,145
|
|
20240102,145500,2211780750,30100,30150,30150,30100,5
|
|
20240102,145400,2211630150,30100,30100,30100,30100,53
|
|
20240102,145300,2210034850,30150,30150,30150,30150,34
|
|
20240102,145200,2209009750,30100,30100,30100,30100,31
|
|
20240102,145100,2208076650,30100,30150,30150,30100,2
|
|
20240102,145000,2208016400,30200,30150,30200,30100,175
|
|
20240102,144900,2202741900,30150,30150,30150,30150,63
|
|
20240102,144800,2200842450,30100,30150,30150,30100,101
|
|
20240102,144700,2197797350,30200,30200,30200,30200,134
|
|
20240102,144600,2193750550,30200,30150,30200,30100,86
|
|
20240102,144500,2191155200,30200,30100,30200,30100,2089
|
|
20240102,144400,2128118650,30050,30050,30050,30050,1
|
|
20240102,144300,2128088600,30050,30050,30050,30050,18
|
|
20240102,144200,2127547700,30050,30100,30100,30050,136
|
|
20240102,144100,2123454150,30100,30100,30100,30100,100
|
|
20240102,144000,2120444150,30100,30100,30100,30100,85
|
|
20240102,143900,2117885650,30100,30050,30100,30050,51
|
|
20240102,143800,2116350600,30050,30150,30150,30050,12
|
|
20240102,143700,2115988950,30150,30050,30150,30050,96
|
|
20240102,143600,2113095050,30050,30050,30150,30050,39
|
|
20240102,143500,2111919600,30050,30100,30100,30050,221
|
|
20240102,143400,2105267550,30100,30100,30100,30100,56
|
|
20240102,143300,2103581950,30100,30100,30100,30100,128
|
|
20240102,143200,2099729150,30100,30100,30100,30100,2
|
|
20240102,143100,2099668950,30150,30150,30150,30150,34
|
|
20240102,143000,2098643850,30150,30100,30150,30100,2424
|
|
20240102,142900,2025659750,30050,30000,30050,30000,809
|
|
20240102,142800,2001349400,30000,30000,30050,30000,432
|
|
20240102,142700,1988387700,30000,30000,30000,30000,1
|
|
20240102,142600,1988357700,30000,30000,30000,30000,27
|
|
20240102,142500,1987547700,30050,30100,30100,30050,1088
|
|
20240102,142400,1954851550,30050,30050,30050,30050,1
|
|
20240102,142300,1954821500,30050,30050,30050,30050,2
|
|
20240102,142200,1954761400,30100,30050,30100,30050,372
|
|
20240102,142100,1943581100,30050,30050,30050,30050,51
|
|
20240102,142000,1942048550,30050,30050,30050,30050,1
|
|
20240102,141900,1942018500,30100,30050,30100,30000,462
|
|
20240102,141800,1928139000,30050,30000,30050,30000,252
|
|
20240102,141700,1920566900,30000,30050,30050,30000,320
|
|
20240102,141600,1910950950,30000,30000,30000,30000,1
|
|
20240102,141500,1910920950,30000,30000,30000,30000,3
|
|
20240102,141400,1910830950,30000,30050,30050,30000,141
|
|
20240102,141300,1906594200,30050,30050,30050,30050,73
|
|
20240102,141200,1904400550,30050,30050,30050,30050,77
|
|
20240102,141100,1902086700,30050,30000,30050,30000,96
|
|
20240102,141000,1899204200,30000,30000,30000,30000,0
|
|
20240102,140900,1899204200,30000,30000,30000,30000,11
|
|
20240102,140800,1898874200,30050,30050,30050,30050,34
|
|
20240102,140700,1897852500,30050,30000,30050,30000,101
|
|
20240102,140600,1894817500,30000,30050,30050,30000,8
|
|
20240102,140500,1894577350,30100,30050,30100,30050,128
|
|
20240102,140400,1890729250,30050,30100,30100,30050,206
|
|
20240102,140300,1884528700,30100,30000,30100,30000,1441
|
|
20240102,140200,1841245900,30000,29950,30000,29950,488
|
|
20240102,140100,1826620950,29950,29900,29950,29900,581
|
|
20240102,140000,1809231100,29900,29850,29900,29800,788
|
|
20240102,135900,1785740350,29850,29850,29850,29850,2
|
|
20240102,135800,1785680650,29850,29800,29850,29800,103
|
|
20240102,135700,1782606200,29800,29800,29800,29750,72
|
|
20240102,135600,1780463400,29850,29850,29850,29850,0
|
|
20240102,135500,1780463400,29850,29850,29850,29850,1
|
|
20240102,135400,1780433550,29900,29800,29900,29750,106
|
|
20240102,135300,1777274700,29800,29800,29800,29800,4
|
|
20240102,135200,1777155500,29950,29950,29950,29950,100
|
|
20240102,135100,1774160500,29950,29800,29950,29750,245
|
|
20240102,135000,1766856800,29800,29900,29900,29800,371
|
|
20240102,134900,1755781000,29900,29900,29900,29900,13
|
|
20240102,134800,1755392300,29850,29900,29900,29850,100
|
|
20240102,134700,1752405250,29900,29900,29900,29850,610
|
|
20240102,134600,1734190100,29950,29900,29950,29900,75
|
|
20240102,134500,1731945850,29900,29900,29900,29900,73
|
|
20240102,134400,1729763150,29900,29900,29900,29900,2
|
|
20240102,134300,1729703350,29950,29900,29950,29900,90
|
|
20240102,134200,1727010650,29900,29900,29950,29900,179
|
|
20240102,134100,1721653550,29900,29900,29900,29900,2
|
|
20240102,134000,1721593750,29900,29850,29900,29850,86
|
|
20240102,133900,1719022400,29850,29900,29900,29850,74
|
|
20240102,133800,1716811500,30000,29950,30000,29950,41
|
|
20240102,133700,1715581600,29900,29900,29900,29900,197
|
|
20240102,133600,1709691300,29900,29900,29900,29900,77
|
|
20240102,133500,1707389000,29900,30000,30000,29900,48
|
|
20240102,133400,1705950400,29900,29900,29900,29900,60
|
|
20240102,133300,1704156400,29850,29900,29900,29850,175
|
|
20240102,133200,1698931700,29900,29900,29900,29900,110
|
|
20240102,133100,1695642700,29850,29850,29850,29850,2
|
|
20240102,133000,1695583000,29850,29950,29950,29850,155
|
|
20240102,132900,1690947750,29950,29850,29950,29850,99
|
|
20240102,132800,1687987700,29850,29850,29850,29850,1
|
|
20240102,132700,1687957850,29850,29850,29850,29850,84
|
|
20240102,132600,1685450450,29900,29900,29900,29850,161
|
|
20240102,132500,1680637900,29850,29850,29850,29850,22
|
|
20240102,132400,1679981200,29850,29900,29900,29850,446
|
|
20240102,132300,1666646050,29900,29900,29950,29900,280
|
|
20240102,132200,1658272300,29900,29900,29900,29900,11
|
|
20240102,132100,1657943400,29900,29900,29950,29900,116
|
|
20240102,132000,1654473300,29900,29900,29900,29900,17
|
|
20240102,131900,1653965000,29900,29900,29900,29900,30
|
|
20240102,131800,1653068000,29900,29950,30000,29900,362
|
|
20240102,131700,1642225300,29950,29950,29950,29950,81
|
|
20240102,131600,1639799350,29950,29950,29950,29950,132
|
|
20240102,131500,1635845950,30000,29950,30000,29950,110
|
|
20240102,131400,1632549700,29950,29950,29950,29950,3
|
|
20240102,131300,1632459850,29950,29950,30000,29950,22
|
|
20240102,131200,1631800450,30000,30000,30000,30000,307
|
|
20240102,131100,1622590450,30000,30000,30000,30000,176
|
|
20240102,131000,1617310450,30050,30050,30050,30050,20
|
|
20240102,130900,1616709450,30050,30000,30050,30000,278
|
|
20240102,130800,1608367750,30000,30000,30000,30000,177
|
|
20240102,130700,1603057750,30000,30050,30050,30000,136
|
|
20240102,130600,1598971000,30050,30000,30050,30000,95
|
|
20240102,130500,1596116300,30000,30000,30000,30000,105
|
|
20240102,130400,1592966300,30000,30000,30000,30000,105
|
|
20240102,130300,1589816300,30000,30000,30000,30000,361
|
|
20240102,130200,1578986300,30000,30000,30000,30000,108
|
|
20240102,130100,1575746300,30100,30100,30100,30100,34
|
|
20240102,130000,1574722900,30100,30100,30100,30100,63
|
|
20240102,125900,1572826600,30100,30000,30100,30000,188
|
|
20240102,125800,1567175500,30100,30100,30100,30000,326
|
|
20240102,125700,1557378100,30100,30100,30100,30000,435
|
|
20240102,125600,1544289350,29900,30100,30100,29900,362
|
|
20240102,125500,1533426750,30150,30150,30150,30100,468
|
|
20240102,125400,1519327700,30100,30100,30150,30100,375
|
|
20240102,125300,1508039700,30100,30100,30200,30100,188
|
|
20240102,125200,1502377400,30150,30200,30200,30150,1100
|
|
20240102,125100,1469207400,30200,30150,30200,30150,1521
|
|
20240102,125000,1423284750,30150,30150,30200,30150,286
|
|
20240102,124900,1414654150,30200,30100,30200,30100,124
|
|
20240102,124800,1410919600,30150,30100,30150,30050,952
|
|
20240102,124700,1382232500,30000,30100,30150,30000,1304
|
|
20240102,124600,1342983100,30100,30150,30150,30100,461
|
|
20240102,124500,1329091900,30150,30100,30150,30100,1228
|
|
20240102,124400,1292122750,30050,29900,30050,29900,2688
|
|
20240102,124300,1211478750,29950,29900,29950,29900,124
|
|
20240102,124200,1207765450,29900,29900,29900,29900,15
|
|
20240102,124100,1207316950,29900,29850,29950,29850,254
|
|
20240102,124000,1199717500,29900,29900,29900,29900,68
|
|
20240102,123900,1197684300,29850,29950,29950,29850,156
|
|
20240102,123800,1193012200,29850,29900,29950,29850,273
|
|
20240102,123700,1184844900,29900,29900,29900,29900,549
|
|
20240102,123600,1168429800,29950,29950,30000,29950,363
|
|
20240102,123500,1157550700,29950,29950,29950,29950,112
|
|
20240102,123400,1154196300,29950,30000,30000,29950,112
|
|
20240102,123300,1150836400,30000,30000,30000,30000,40
|
|
20240102,123200,1149636400,29900,29850,29950,29850,105
|
|
20240102,123100,1146499300,30000,29950,30000,29850,1743
|
|
20240102,123000,1094289650,29900,29900,29950,29900,318
|
|
20240102,122900,1084781300,29900,29900,29950,29900,259
|
|
20240102,122800,1077028200,29950,29900,29950,29900,1291
|
|
20240102,122700,1038427250,29900,29850,29900,29850,49
|
|
20240102,122600,1036962850,29850,29750,29850,29750,80
|
|
20240102,122500,1034582750,29850,29850,29850,29850,192
|
|
20240102,122400,1028851550,29850,29750,29850,29750,129
|
|
20240102,122300,1025002800,29750,29800,29800,29750,79
|
|
20240102,122200,1022652350,29850,29800,29850,29800,140
|
|
20240102,122100,1018474850,29750,29750,29750,29750,4
|
|
20240102,122000,1018355850,29750,29850,29850,29750,223
|
|
20240102,121900,1011705700,29800,29750,29800,29750,168
|
|
20240102,121800,1006705850,29700,29700,29700,29700,2
|
|
20240102,121700,1006646450,29800,29650,29800,29650,991
|
|
20240102,121600,977126650,29650,29800,29800,29650,36
|
|
20240102,121500,976054000,29800,29800,29800,29800,110
|
|
20240102,121400,972776000,29650,29650,29650,29650,84
|
|
20240102,121300,970285400,29800,29800,29800,29800,145
|
|
20240102,121200,965964400,29800,29800,29800,29800,3
|
|
20240102,121100,965875000,29650,29650,29800,29650,119
|
|
20240102,121000,962341550,29800,29800,29800,29800,110
|
|
20240102,120900,959063550,29800,29650,29800,29650,6
|
|
20240102,120800,958885500,29600,29600,29750,29600,560
|
|
20240102,120700,942287750,29600,29650,29650,29600,160
|
|
20240102,120600,937545000,29500,29700,29700,29500,700
|
|
20240102,120500,916802850,29850,29700,29850,29700,232
|
|
20240102,120400,909892250,29850,29850,29850,29850,100
|
|
20240102,120300,906907250,29850,29850,29850,29850,110
|
|
20240102,120200,903623750,29850,29700,29850,29700,462
|
|
20240102,120100,889867000,29750,29750,29750,29750,122
|
|
20240102,120000,886237500,29700,29750,29750,29700,76
|
|
20240102,115900,883978850,29750,29750,29750,29700,116
|
|
20240102,115800,880532550,29850,29750,29850,29750,245
|
|
20240102,115700,873232500,29900,29750,29900,29750,38
|
|
20240102,115600,872096750,29850,29800,29850,29750,198
|
|
20240102,115500,866194800,29800,29800,29800,29800,51
|
|
20240102,115400,864675000,29850,29750,29850,29750,681
|
|
20240102,115300,844357250,29850,29750,29850,29750,87
|
|
20240102,115200,841768900,29850,29750,29850,29750,699
|
|
20240102,115100,820908450,29750,29800,29800,29750,55
|
|
20240102,115000,819270450,29700,29700,29850,29700,188
|
|
20240102,114900,813686550,29800,29750,29800,29750,237
|
|
20240102,114800,806625250,29800,29700,29800,29700,16
|
|
20240102,114700,806149450,29700,29700,29750,29700,189
|
|
20240102,114600,800530600,29700,29700,29700,29700,20
|
|
20240102,114500,799936600,29750,29800,29800,29750,241
|
|
20240102,114400,792763700,29850,29750,29850,29750,251
|
|
20240102,114300,785282850,29750,29750,29850,29750,62
|
|
20240102,114200,783434150,29850,29700,29850,29700,172
|
|
20240102,114100,778309250,29700,29700,29700,29700,21
|
|
20240102,114000,777685550,29700,29700,29850,29700,274
|
|
20240102,113900,769526000,29850,29700,29850,29700,23
|
|
20240102,113800,768842600,29700,29700,29700,29700,20
|
|
20240102,113700,768248600,29900,29700,29900,29700,1750
|
|
20240102,113600,716018500,29750,29700,29750,29700,32
|
|
20240102,113500,715067600,29700,29700,29700,29700,226
|
|
20240102,113400,708355400,29700,29650,29700,29650,149
|
|
20240102,113300,703934550,29650,29650,29650,29650,326
|
|
20240102,113200,694268650,29650,29600,29650,29500,413
|
|
20240102,113100,682050350,29650,29600,29650,29600,126
|
|
20240102,113000,678319050,29650,29700,29700,29600,113
|
|
20240102,112900,674968650,29700,29650,29700,29650,162
|
|
20240102,112800,670158650,29650,29650,29650,29600,281
|
|
20240102,112700,661833450,29650,29650,29650,29650,49
|
|
20240102,112600,660380600,29650,29500,29650,29500,48
|
|
20240102,112500,658958950,29500,29650,29650,29500,186
|
|
20240102,112400,653448600,29750,29800,29800,29750,843
|
|
20240102,112300,628330550,29800,29800,29850,29750,1051
|
|
20240102,112200,597018950,29750,29650,29800,29650,686
|
|
20240102,112100,576613400,29700,29600,29700,29600,3052
|
|
20240102,112000,486028350,29550,29500,29550,29500,33
|
|
20240102,111900,485053350,29500,29500,29600,29500,220
|
|
20240102,111800,478551850,29600,29600,29600,29600,1
|
|
20240102,111700,478522250,29550,29550,29600,29550,319
|
|
20240102,111600,469094050,29550,29500,29550,29500,363
|
|
20240102,111500,458377550,29550,29550,29600,29500,313
|
|
20240102,111400,449129550,29500,29450,29500,29450,30
|
|
20240102,111300,448245050,29450,29450,29450,29450,204
|
|
20240102,111200,442237250,29500,29350,29500,29350,465
|
|
20240102,111100,428546550,29250,29250,29250,29250,0
|
|
20240102,111000,428546550,29250,29350,29350,29250,93
|
|
20240102,110900,425820750,29450,29450,29450,29450,145
|
|
20240102,110800,421550500,29350,29350,29350,29350,14
|
|
20240102,110700,421139600,29350,29400,29450,29350,235
|
|
20240102,110600,414229650,29450,29400,29450,29400,3
|
|
20240102,110500,414141400,29450,29400,29450,29400,110
|
|
20240102,110400,410902000,29350,29400,29400,29350,221
|
|
20240102,110300,404405550,29450,29400,29450,29400,64
|
|
20240102,110200,402522250,29400,29400,29400,29400,0
|
|
20240102,110100,402522250,29400,29400,29450,29400,127
|
|
20240102,110000,398786700,29450,29400,29450,29400,3
|
|
20240102,105900,398698450,29450,29450,29450,29450,21
|
|
20240102,105800,398080000,29450,29450,29500,29450,146
|
|
20240102,105700,393778350,29450,29500,29550,29450,268
|
|
20240102,105600,385874200,29500,29400,29500,29400,2283
|
|
20240102,105500,318574250,29350,29300,29350,29300,202
|
|
20240102,105400,312654800,29250,29250,29250,29250,22
|
|
20240102,105300,312011300,29250,29200,29250,29200,147
|
|
20240102,105200,307712050,29200,29200,29250,29200,115
|
|
20240102,105100,304352350,29250,29150,29250,29150,141
|
|
20240102,105000,300232600,29150,29150,29150,29150,311
|
|
20240102,104900,291166950,29150,29100,29150,29100,521
|
|
20240102,104800,276004150,29100,29050,29100,29050,12
|
|
20240102,104700,275655050,29100,29100,29100,29100,40
|
|
20240102,104600,274491050,29100,29100,29100,29100,0
|
|
20240102,104500,274491050,29100,29050,29100,29050,4
|
|
20240102,104400,274374800,29100,29100,29100,29100,34
|
|
20240102,104300,273385400,29100,29100,29100,29050,108
|
|
20240102,104200,270243500,29100,29050,29100,29050,213
|
|
20240102,104100,264045300,29100,29100,29100,29100,35
|
|
20240102,104000,263026800,29050,29050,29100,29050,22
|
|
20240102,103900,262387650,29000,29000,29000,29000,100
|
|
20240102,103800,259487650,29100,29000,29100,29000,161
|
|
20240102,103700,254814850,29000,29050,29050,29000,283
|
|
20240102,103600,246600200,29050,28950,29050,28950,968
|
|
20240102,103500,218503000,29000,29050,29100,28950,1168
|
|
20240102,103400,184599800,29100,29150,29150,29100,1032
|
|
20240102,103300,154558900,29150,29200,29200,29150,630
|
|
20240102,103200,136187900,29200,29200,29250,29200,113
|
|
20240102,103100,132888250,29200,29300,29300,29200,215
|
|
20240102,103000,126600250,29350,29300,29350,29300,12
|
|
20240102,102900,126248200,29250,29250,29400,29250,172
|
|
20240102,102800,121215150,29400,29150,29400,29150,631
|
|
20240102,102700,102771350,29150,29150,29150,29150,150
|
|
20240102,102600,98398850,29150,29200,29200,29150,325
|
|
20240102,102500,88924050,29200,29150,29200,29150,7
|
|
20240102,102400,88719750,29150,29150,29150,29150,0
|
|
20240102,102300,88719750,29150,29200,29200,29150,350
|
|
20240102,102200,78516750,29250,29250,29250,29250,4
|
|
20240102,102100,78399750,29200,29200,29250,29200,32
|
|
20240102,102000,77465300,29200,29200,29200,29200,74
|
|
20240102,101900,75304500,29200,29200,29250,29200,6
|
|
20240102,101800,75129250,29250,29250,29250,29250,9
|
|
20240102,101700,74866000,29150,29150,29150,29150,34
|
|
20240102,101600,73874900,29200,29200,29200,29150,26
|
|
20240102,101500,73115850,29200,29200,29200,29200,117
|
|
20240102,101400,69699450,29250,29250,29250,29250,239
|
|
20240102,101300,62708700,29300,29300,29300,29300,69
|
|
20240102,101200,60687000,29300,29350,29350,29300,309
|
|
20240102,101100,51633250,29350,29300,29350,29300,11
|
|
20240102,101000,51310900,29300,29450,29450,29300,5
|
|
20240102,100900,51164100,29500,29350,29500,29350,280
|
|
20240102,100800,42910900,29350,29300,29350,29300,137
|
|
20240102,100700,38890400,29300,29250,29300,29200,374
|
|
20240102,100600,27943200,29250,29250,29250,29250,6
|
|
20240102,100500,27767700,29250,29300,29300,29250,103
|
|
20240102,100400,24749950,29250,29200,29250,29200,11
|
|
20240102,100300,24428300,29300,29200,29300,29200,89
|
|
20240102,100200,21821200,29200,29200,29200,29200,4
|
|
20240102,100100,21704400,29150,29150,29150,29150,2
|
|
20240102,100000,21646100,29200,29300,29300,29200,739
|