577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183400,2103335250,23450,23450,23450,23450,1513
|
|
20240109,183300,2103335250,23450,23450,23450,23450,0
|
|
20240109,183200,2103335250,23450,23450,23450,23450,0
|
|
20240109,183100,2103335250,23450,23450,23450,23450,0
|
|
20240109,183000,2103335250,23450,23450,23450,23450,0
|
|
20240109,182900,2103335250,23450,23450,23450,23450,0
|
|
20240109,182800,2103335250,23450,23450,23450,23450,0
|
|
20240109,182700,2103335250,23450,23450,23450,23450,0
|
|
20240109,182600,2103335250,23450,23450,23450,23450,0
|
|
20240109,182500,2103335250,23450,23450,23450,23450,0
|
|
20240109,182400,2103335250,23450,23450,23450,23450,0
|
|
20240109,182300,2103335250,23450,23450,23450,23450,0
|
|
20240109,182200,2103335250,23450,23450,23450,23450,0
|
|
20240109,182100,2103335250,23450,23450,23450,23450,0
|
|
20240109,182000,2103335250,23450,23450,23450,23450,0
|
|
20240109,181900,2103335250,23450,23450,23450,23450,0
|
|
20240109,181800,2103335250,23450,23450,23450,23450,0
|
|
20240109,181700,2103335250,23450,23450,23450,23450,0
|
|
20240109,181600,2103335250,23450,23450,23450,23450,0
|
|
20240109,181500,2103335250,23450,23450,23450,23450,0
|
|
20240109,181400,2103335250,23450,23450,23450,23450,0
|
|
20240109,181300,2103335250,23450,23450,23450,23450,0
|
|
20240109,181200,2103335250,23450,23450,23450,23450,0
|
|
20240109,181100,2103335250,23450,23450,23450,23450,0
|
|
20240109,181000,2103335250,23450,23450,23450,23450,0
|
|
20240109,180900,2103335250,23450,23450,23450,23450,0
|
|
20240109,180800,2103335250,23450,23450,23450,23450,0
|
|
20240109,180700,2103335250,23450,23450,23450,23450,0
|
|
20240109,180600,2103335250,23450,23450,23450,23450,0
|
|
20240109,180500,2103335250,23450,23450,23450,23450,0
|
|
20240109,180400,2103335250,23450,23450,23450,23450,1513
|
|
20240109,180300,2103335250,23450,23450,23450,23450,0
|
|
20240109,180200,2103335250,23450,23450,23450,23450,0
|
|
20240109,180100,2103335250,23450,23450,23450,23450,0
|
|
20240109,180000,2103335250,23450,23450,23450,23450,0
|
|
20240109,175900,2103335250,23450,23450,23450,23450,0
|
|
20240109,175800,2103335250,23450,23450,23450,23450,0
|
|
20240109,175700,2103335250,23450,23450,23450,23450,0
|
|
20240109,175600,2103335250,23450,23450,23450,23450,0
|
|
20240109,175500,2103335250,23450,23450,23450,23450,0
|
|
20240109,175400,2103335250,23450,23450,23450,23450,0
|
|
20240109,175300,2103335250,23450,23450,23450,23450,0
|
|
20240109,175200,2103335250,23450,23450,23450,23450,0
|
|
20240109,175100,2103335250,23450,23450,23450,23450,0
|
|
20240109,175000,2103335250,23450,23450,23450,23450,0
|
|
20240109,174900,2103335250,23450,23450,23450,23450,0
|
|
20240109,174800,2103335250,23450,23450,23450,23450,0
|
|
20240109,174700,2103335250,23450,23450,23450,23450,0
|
|
20240109,174600,2103335250,23450,23450,23450,23450,0
|
|
20240109,174500,2103335250,23450,23450,23450,23450,0
|
|
20240109,174400,2103335250,23450,23450,23450,23450,0
|
|
20240109,174300,2103335250,23450,23450,23450,23450,0
|
|
20240109,174200,2103335250,23450,23450,23450,23450,0
|
|
20240109,174100,2103335250,23450,23450,23450,23450,0
|
|
20240109,174000,2103335250,23450,23450,23450,23450,0
|
|
20240109,173900,2103335250,23450,23450,23450,23450,0
|
|
20240109,173800,2103335250,23450,23450,23450,23450,0
|
|
20240109,173700,2103335250,23450,23450,23450,23450,0
|
|
20240109,173600,2103335250,23450,23450,23450,23450,0
|
|
20240109,173500,2103335250,23450,23450,23450,23450,0
|
|
20240109,173400,2103335250,23450,23450,23450,23450,1513
|
|
20240109,173300,2103335250,23450,23450,23450,23450,0
|
|
20240109,173200,2103335250,23450,23450,23450,23450,0
|
|
20240109,173100,2103335250,23450,23450,23450,23450,0
|
|
20240109,173000,2103335250,23450,23450,23450,23450,0
|
|
20240109,172900,2103335250,23450,23450,23450,23450,0
|
|
20240109,172800,2103335250,23450,23450,23450,23450,0
|
|
20240109,172700,2103335250,23450,23450,23450,23450,0
|
|
20240109,172600,2103335250,23450,23450,23450,23450,0
|
|
20240109,172500,2103335250,23450,23450,23450,23450,0
|
|
20240109,172400,2103335250,23450,23450,23450,23450,0
|
|
20240109,172300,2103335250,23450,23450,23450,23450,0
|
|
20240109,172200,2103335250,23450,23450,23450,23450,0
|
|
20240109,172100,2103335250,23450,23450,23450,23450,0
|
|
20240109,172000,2103335250,23450,23450,23450,23450,0
|
|
20240109,171900,2103335250,23450,23450,23450,23450,0
|
|
20240109,171800,2103335250,23450,23450,23450,23450,0
|
|
20240109,171700,2103335250,23450,23450,23450,23450,0
|
|
20240109,171600,2103335250,23450,23450,23450,23450,0
|
|
20240109,171500,2103335250,23450,23450,23450,23450,0
|
|
20240109,171400,2103335250,23450,23450,23450,23450,0
|
|
20240109,171300,2103335250,23450,23450,23450,23450,0
|
|
20240109,171200,2103335250,23450,23450,23450,23450,0
|
|
20240109,171100,2103335250,23450,23450,23450,23450,0
|
|
20240109,171000,2103335250,23450,23450,23450,23450,0
|
|
20240109,170900,2103335250,23450,23450,23450,23450,0
|
|
20240109,170800,2103335250,23450,23450,23450,23450,0
|
|
20240109,170700,2103335250,23450,23450,23450,23450,0
|
|
20240109,170600,2103335250,23450,23450,23450,23450,0
|
|
20240109,170500,2103335250,23450,23450,23450,23450,0
|
|
20240109,170400,2103335250,23450,23450,23450,23450,1513
|
|
20240109,170300,2103335250,23450,23450,23450,23450,0
|
|
20240109,170200,2103335250,23450,23450,23450,23450,0
|
|
20240109,170100,2103335250,23450,23450,23450,23450,0
|
|
20240109,170000,2103335250,23450,23450,23450,23450,0
|
|
20240109,165900,2103335250,23450,23450,23450,23450,0
|
|
20240109,165800,2103335250,23450,23450,23450,23450,0
|
|
20240109,165700,2103335250,23450,23450,23450,23450,0
|
|
20240109,165600,2103335250,23450,23450,23450,23450,0
|
|
20240109,165500,2103335250,23450,23450,23450,23450,0
|
|
20240109,165400,2103335250,23450,23450,23450,23450,0
|
|
20240109,165300,2103335250,23450,23450,23450,23450,0
|
|
20240109,165200,2103335250,23450,23450,23450,23450,0
|
|
20240109,165100,2103335250,23450,23450,23450,23450,0
|
|
20240109,165000,2103335250,23450,23450,23450,23450,0
|
|
20240109,164900,2103335250,23450,23450,23450,23450,0
|
|
20240109,164800,2103335250,23450,23450,23450,23450,0
|
|
20240109,164700,2103335250,23450,23450,23450,23450,0
|
|
20240109,164600,2103335250,23450,23450,23450,23450,0
|
|
20240109,164500,2103335250,23450,23450,23450,23450,0
|
|
20240109,164400,2103335250,23450,23450,23450,23450,0
|
|
20240109,164300,2103335250,23450,23450,23450,23450,0
|
|
20240109,164200,2103335250,23450,23450,23450,23450,0
|
|
20240109,164100,2103335250,23450,23450,23450,23450,0
|
|
20240109,164000,2103335250,23450,23450,23450,23450,0
|
|
20240109,163900,2103335250,23450,23450,23450,23450,0
|
|
20240109,163800,2103335250,23450,23450,23450,23450,0
|
|
20240109,163700,2103335250,23450,23450,23450,23450,0
|
|
20240109,163600,2103335250,23450,23450,23450,23450,0
|
|
20240109,163500,2103335250,23450,23450,23450,23450,0
|
|
20240109,163400,2103335250,23450,23450,23450,23450,1513
|
|
20240109,163300,2103335250,23450,23450,23450,23450,0
|
|
20240109,163200,2103335250,23450,23450,23450,23450,0
|
|
20240109,163100,2103335250,23450,23450,23450,23450,0
|
|
20240109,163000,2103335250,23450,23450,23450,23450,0
|
|
20240109,162900,2103335250,23450,23450,23450,23450,0
|
|
20240109,162800,2103335250,23450,23450,23450,23450,0
|
|
20240109,162700,2103335250,23450,23450,23450,23450,0
|
|
20240109,162600,2103335250,23450,23450,23450,23450,0
|
|
20240109,162500,2103335250,23450,23450,23450,23450,0
|
|
20240109,162400,2103335250,23450,23450,23450,23450,0
|
|
20240109,162300,2103335250,23450,23450,23450,23450,0
|
|
20240109,162200,2103335250,23450,23450,23450,23450,0
|
|
20240109,162100,2103335250,23450,23450,23450,23450,0
|
|
20240109,162000,2103335250,23450,23450,23450,23450,0
|
|
20240109,161900,2103335250,23450,23450,23450,23450,0
|
|
20240109,161800,2103335250,23450,23450,23450,23450,0
|
|
20240109,161700,2103335250,23450,23450,23450,23450,0
|
|
20240109,161600,2103335250,23450,23450,23450,23450,0
|
|
20240109,161500,2103335250,23450,23450,23450,23450,0
|
|
20240109,161400,2103335250,23450,23450,23450,23450,0
|
|
20240109,161300,2103335250,23450,23450,23450,23450,0
|
|
20240109,161200,2103335250,23450,23450,23450,23450,0
|
|
20240109,161100,2103335250,23450,23450,23450,23450,0
|
|
20240109,161000,2103335250,23450,23450,23450,23450,0
|
|
20240109,160900,2103335250,23450,23450,23450,23450,0
|
|
20240109,160800,2103335250,23450,23450,23450,23450,0
|
|
20240109,160700,2103335250,23450,23450,23450,23450,0
|
|
20240109,160600,2103335250,23450,23450,23450,23450,0
|
|
20240109,160500,2103335250,23450,23450,23450,23450,0
|
|
20240109,160400,2103335250,23450,23450,23450,23450,1513
|
|
20240109,160300,2103335250,23450,23450,23450,23450,0
|
|
20240109,160200,2103335250,23450,23450,23450,23450,0
|
|
20240109,160100,2103335250,23450,23450,23450,23450,0
|
|
20240109,160000,2103335250,23450,23450,23450,23450,0
|
|
20240109,155900,2103335250,23450,23450,23450,23450,0
|
|
20240109,155800,2103335250,23450,23450,23450,23450,0
|
|
20240109,155700,2103335250,23450,23450,23450,23450,0
|
|
20240109,155600,2103335250,23450,23450,23450,23450,0
|
|
20240109,155500,2103335250,23450,23450,23450,23450,0
|
|
20240109,155400,2103335250,23450,23450,23450,23450,0
|
|
20240109,155300,2103335250,23450,23450,23450,23450,0
|
|
20240109,155200,2103335250,23450,23450,23450,23450,0
|
|
20240109,155100,2103335250,23450,23450,23450,23450,0
|
|
20240109,155000,2103335250,23450,23450,23450,23450,0
|
|
20240109,154900,2103335250,23450,23450,23450,23450,0
|
|
20240109,154800,2103335250,23450,23450,23450,23450,0
|
|
20240109,154700,2103335250,23450,23450,23450,23450,0
|
|
20240109,154600,2103335250,23450,23450,23450,23450,0
|
|
20240109,154500,2103335250,23450,23450,23450,23450,0
|
|
20240109,154400,2103335250,23450,23450,23450,23450,0
|
|
20240109,154300,2103335250,23450,23450,23450,23450,0
|
|
20240109,154200,2103335250,23450,23450,23450,23450,0
|
|
20240109,154100,2103335250,23450,23450,23450,23450,0
|
|
20240109,154000,2103335250,23450,23450,23450,23450,0
|
|
20240109,153900,2103335250,23450,23450,23450,23450,0
|
|
20240109,153800,2103335250,23450,23450,23450,23450,0
|
|
20240109,153700,2103335250,23450,23450,23450,23450,0
|
|
20240109,153600,2103335250,23450,23450,23450,23450,0
|
|
20240109,153500,2103335250,23450,23450,23450,23450,0
|
|
20240109,153400,2103335250,23450,23450,23450,23450,1513
|
|
20240109,153300,2103335250,23450,23450,23450,23450,0
|
|
20240109,153200,2103335250,23450,23450,23450,23450,0
|
|
20240109,153100,2103335250,23450,23450,23450,23450,0
|
|
20240109,153000,2103335250,23450,23450,23450,23450,1513
|
|
20240109,152900,2067855400,23400,23400,23400,23400,0
|
|
20240109,152800,2067855400,23400,23400,23400,23400,0
|
|
20240109,152700,2067855400,23400,23400,23400,23400,0
|
|
20240109,152600,2067855400,23400,23400,23400,23400,0
|
|
20240109,152500,2067855400,23400,23400,23400,23400,0
|
|
20240109,152400,2067855400,23400,23400,23400,23400,0
|
|
20240109,152300,2067855400,23400,23400,23400,23400,0
|
|
20240109,152200,2067855400,23400,23400,23400,23400,0
|
|
20240109,152100,2067855400,23400,23400,23400,23400,0
|
|
20240109,152000,2067855400,23400,23400,23400,23400,0
|
|
20240109,151900,2067855400,23400,23350,23400,23300,1578
|
|
20240109,151800,2031007900,23350,23400,23400,23350,51
|
|
20240109,151700,2029816850,23350,23350,23350,23350,60
|
|
20240109,151600,2028415850,23400,23400,23400,23350,191
|
|
20240109,151500,2023946600,23400,23400,23450,23400,29
|
|
20240109,151400,2023267700,23450,23400,23450,23400,50
|
|
20240109,151300,2022096750,23400,23400,23450,23400,76
|
|
20240109,151200,2020316500,23400,23350,23400,23350,588
|
|
20240109,151100,2006557500,23400,23350,23400,23350,108
|
|
20240109,151000,2004033200,23400,23350,23400,23350,84
|
|
20240109,150900,2002070450,23350,23400,23400,23350,15
|
|
20240109,150800,2001719700,23350,23350,23400,23350,139
|
|
20240109,150700,1998473800,23350,23400,23400,23350,37
|
|
20240109,150600,1997609800,23400,23350,23400,23350,21
|
|
20240109,150500,1997118550,23350,23350,23400,23350,215
|
|
20240109,150400,1992088450,23350,23400,23400,23350,50
|
|
20240109,150300,1990919600,23400,23400,23400,23400,46
|
|
20240109,150200,1989843200,23400,23400,23450,23400,37
|
|
20240109,150100,1988976550,23400,23400,23400,23400,188
|
|
20240109,150000,1984577350,23400,23450,23450,23400,74
|
|
20240109,145900,1982842850,23450,23450,23450,23400,97
|
|
20240109,145800,1980570150,23400,23400,23450,23400,59
|
|
20240109,145700,1979188650,23400,23450,23450,23400,233
|
|
20240109,145600,1973731450,23450,23450,23450,23400,57
|
|
20240109,145500,1972394900,23400,23400,23450,23350,537
|
|
20240109,145400,1959827200,23450,23350,23450,23350,1447
|
|
20240109,145300,1926033850,23350,23400,23450,23350,103
|
|
20240109,145200,1923623400,23350,23400,23450,23350,350
|
|
20240109,145100,1915434000,23450,23400,23450,23400,100
|
|
20240109,145000,1913091300,23450,23450,23450,23400,153
|
|
20240109,144900,1909509950,23450,23500,23500,23400,563
|
|
20240109,144800,1896323400,23450,23450,23500,23450,31
|
|
20240109,144700,1895596150,23450,23450,23500,23450,182
|
|
20240109,144600,1891325550,23450,23450,23450,23400,343
|
|
20240109,144500,1883282400,23400,23450,23450,23400,47
|
|
20240109,144400,1882182150,23400,23400,23450,23400,7
|
|
20240109,144300,1882018250,23400,23400,23450,23400,140
|
|
20240109,144200,1878737200,23400,23450,23450,23400,42
|
|
20240109,144100,1877753250,23400,23450,23450,23400,26
|
|
20240109,144000,1877144650,23400,23450,23450,23400,120
|
|
20240109,143900,1874330900,23400,23400,23450,23400,204
|
|
20240109,143800,1869554600,23400,23450,23450,23400,75
|
|
20240109,143700,1867796150,23400,23450,23450,23400,25
|
|
20240109,143600,1867210950,23400,23400,23450,23400,216
|
|
20240109,143500,1862153900,23400,23400,23400,23400,4
|
|
20240109,143400,1862060300,23450,23450,23450,23400,511
|
|
20240109,143300,1850093850,23400,23400,23450,23400,102
|
|
20240109,143200,1847704900,23400,23400,23450,23400,136
|
|
20240109,143100,1844522400,23400,23400,23400,23400,38
|
|
20240109,143000,1843633200,23450,23400,23450,23400,165
|
|
20240109,142900,1839765800,23400,23400,23450,23400,13
|
|
20240109,142800,1839461250,23400,23450,23450,23400,155
|
|
20240109,142700,1835833600,23400,23450,23450,23400,170
|
|
20240109,142600,1831848050,23450,23450,23450,23400,124
|
|
20240109,142500,1828940550,23450,23400,23450,23400,360
|
|
20240109,142400,1820511350,23400,23450,23450,23400,33
|
|
20240109,142300,1819738900,23400,23400,23450,23400,72
|
|
20240109,142200,1818051650,23400,23400,23450,23400,121
|
|
20240109,142100,1815217150,23450,23450,23450,23400,143
|
|
20240109,142000,1811864500,23450,23500,23500,23450,355
|
|
20240109,141900,1803537500,23450,23450,23500,23450,709
|
|
20240109,141800,1786892850,23450,23450,23500,23450,332
|
|
20240109,141700,1779104750,23550,23500,23550,23450,47
|
|
20240109,141600,1778000550,23500,23550,23550,23500,303
|
|
20240109,141500,1770873550,23550,23600,23600,23550,115
|
|
20240109,141400,1768161800,23600,23600,23600,23550,211
|
|
20240109,141300,1763183150,23600,23600,23600,23550,308
|
|
20240109,141200,1755915850,23600,23600,23600,23550,149
|
|
20240109,141100,1752399600,23600,23550,23600,23550,194
|
|
20240109,141000,1747824800,23550,23600,23600,23550,397
|
|
20240109,140900,1738462950,23600,23600,23600,23550,279
|
|
20240109,140800,1731878900,23600,23600,23600,23500,322
|
|
20240109,140700,1724282300,23600,23600,23650,23500,1108
|
|
20240109,140600,1698140650,23600,23550,23600,23550,226
|
|
20240109,140500,1692809500,23600,23600,23600,23500,294
|
|
20240109,140400,1685876300,23600,23600,23600,23550,182
|
|
20240109,140300,1681582350,23600,23550,23600,23550,216
|
|
20240109,140200,1676486450,23600,23550,23600,23450,169
|
|
20240109,140100,1672501900,23600,23650,23650,23550,278
|
|
20240109,140000,1665940200,23650,23650,23650,23550,246
|
|
20240109,135900,1660126800,23650,23650,23650,23600,173
|
|
20240109,135800,1656035850,23550,23650,23650,23550,188
|
|
20240109,135700,1651593850,23650,23550,23650,23550,327
|
|
20240109,135600,1643862250,23550,23600,23650,23450,612
|
|
20240109,135500,1629435350,23550,23550,23600,23400,184
|
|
20240109,135400,1625099350,23550,23600,23600,23550,172
|
|
20240109,135300,1621041150,23600,23500,23600,23450,360
|
|
20240109,135200,1612560700,23500,23500,23600,23500,387
|
|
20240109,135100,1603457000,23550,23550,23550,23500,141
|
|
20240109,135000,1600136750,23550,23600,23600,23550,440
|
|
20240109,134900,1589767150,23600,23450,23600,23400,5799
|
|
20240109,134800,1453576750,23400,23350,23450,23300,3047
|
|
20240109,134700,1382372950,23350,23350,23350,23300,134
|
|
20240109,134600,1379244750,23300,23350,23350,23300,81
|
|
20240109,134500,1377355100,23350,23350,23350,23300,193
|
|
20240109,134400,1372857050,23350,23350,23350,23300,82
|
|
20240109,134300,1370943200,23300,23300,23350,23300,89
|
|
20240109,134200,1368866800,23350,23350,23350,23300,127
|
|
20240109,134100,1365907350,23300,23350,23350,23300,302
|
|
20240109,134000,1358869100,23350,23350,23350,23300,131
|
|
20240109,133900,1355812050,23350,23300,23350,23300,26
|
|
20240109,133800,1355206150,23300,23300,23350,23300,264
|
|
20240109,133700,1349054700,23300,23350,23350,23300,37
|
|
20240109,133600,1348191700,23300,23350,23350,23300,283
|
|
20240109,133500,1341584850,23300,23300,23350,23300,60
|
|
20240109,133400,1340184700,23350,23300,23350,23300,288
|
|
20240109,133300,1333474050,23300,23350,23350,23300,150
|
|
20240109,133200,1329976000,23350,23350,23350,23300,69
|
|
20240109,133100,1328364950,23300,23350,23350,23300,133
|
|
20240109,133000,1325265850,23300,23350,23350,23300,103
|
|
20240109,132900,1322863500,23300,23300,23350,23300,34
|
|
20240109,132800,1322070950,23350,23350,23350,23350,73
|
|
20240109,132700,1320366400,23300,23350,23350,23300,166
|
|
20240109,132600,1316498400,23350,23350,23350,23300,65
|
|
20240109,132500,1314981450,23300,23300,23300,23300,58
|
|
20240109,132400,1313630050,23350,23350,23350,23300,208
|
|
20240109,132300,1308780050,23300,23300,23350,23300,180
|
|
20240109,132200,1304583550,23300,23300,23300,23300,30
|
|
20240109,132100,1303884550,23350,23300,23350,23300,55
|
|
20240109,132000,1302603000,23300,23350,23350,23300,74
|
|
20240109,131900,1300875500,23350,23300,23350,23300,88
|
|
20240109,131800,1298822150,23300,23300,23300,23300,166
|
|
20240109,131700,1294954350,23300,23300,23350,23300,52
|
|
20240109,131600,1293742700,23350,23400,23400,23350,198
|
|
20240109,131500,1289119050,23400,23350,23400,23350,111
|
|
20240109,131400,1286524400,23350,23350,23350,23350,66
|
|
20240109,131300,1284983300,23300,23400,23400,23300,70
|
|
20240109,131200,1283347000,23400,23300,23400,23300,45
|
|
20240109,131100,1282296000,23400,23350,23400,23300,81
|
|
20240109,131000,1280402750,23350,23400,23400,23350,49
|
|
20240109,130900,1279256250,23400,23350,23400,23300,180
|
|
20240109,130800,1275053450,23350,23400,23400,23350,51
|
|
20240109,130700,1273861600,23350,23350,23400,23350,61
|
|
20240109,130600,1272434500,23400,23400,23400,23350,76
|
|
20240109,130500,1270657500,23350,23350,23400,23350,23
|
|
20240109,130400,1270120200,23350,23350,23350,23350,250
|
|
20240109,130300,1264282700,23350,23350,23350,23300,120
|
|
20240109,130200,1261481400,23350,23300,23350,23300,185
|
|
20240109,130100,1257170800,23350,23350,23350,23350,6
|
|
20240109,130000,1257030700,23300,23350,23350,23300,94
|
|
20240109,125900,1254837250,23300,23350,23350,23300,94
|
|
20240109,125800,1252644250,23300,23300,23300,23300,141
|
|
20240109,125700,1249358950,23350,23400,23400,23300,102
|
|
20240109,125600,1246977250,23350,23350,23350,23300,499
|
|
20240109,125500,1235326450,23300,23300,23350,23300,20
|
|
20240109,125400,1234860250,23350,23350,23350,23350,58
|
|
20240109,125300,1233505950,23350,23350,23350,23300,80
|
|
20240109,125200,1231639800,23300,23350,23350,23300,32
|
|
20240109,125100,1230893300,23300,23350,23350,23300,11
|
|
20240109,125000,1230636950,23300,23350,23350,23300,177
|
|
20240109,124900,1226507550,23350,23350,23350,23350,4
|
|
20240109,124800,1226414150,23350,23350,23350,23300,39
|
|
20240109,124700,1225504550,23300,23300,23300,23300,177
|
|
20240109,124600,1221380450,23350,23300,23350,23300,507
|
|
20240109,124500,1209542050,23300,23300,23300,23300,347
|
|
20240109,124400,1201456950,23350,23300,23350,23300,215
|
|
20240109,124300,1196446550,23300,23350,23350,23300,69
|
|
20240109,124200,1194836100,23350,23350,23350,23350,57
|
|
20240109,124100,1193505150,23300,23300,23300,23300,34
|
|
20240109,124000,1192712950,23300,23350,23350,23300,87
|
|
20240109,123900,1190682400,23300,23300,23350,23300,20
|
|
20240109,123800,1190216200,23350,23350,23350,23350,55
|
|
20240109,123700,1188931950,23300,23350,23350,23300,23
|
|
20240109,123600,1188395800,23350,23350,23350,23300,72
|
|
20240109,123500,1186715300,23350,23300,23350,23250,83
|
|
20240109,123400,1184781250,23300,23350,23350,23300,86
|
|
20240109,123300,1182774700,23300,23350,23350,23300,57
|
|
20240109,123200,1181444450,23300,23350,23350,23300,3
|
|
20240109,123100,1181374500,23350,23300,23350,23300,52
|
|
20240109,123000,1180161850,23350,23350,23350,23300,67
|
|
20240109,122900,1178597450,23350,23300,23350,23300,217
|
|
20240109,122800,1173538000,23300,23400,23400,23300,36
|
|
20240109,122700,1172697300,23350,23400,23400,23350,19
|
|
20240109,122600,1172252750,23400,23300,23400,23300,284
|
|
20240109,122500,1165630550,23300,23300,23350,23300,95
|
|
20240109,122400,1163414350,23350,23350,23350,23350,10
|
|
20240109,122300,1163180850,23350,23250,23350,23250,98
|
|
20240109,122200,1160894950,23300,23350,23350,23300,241
|
|
20240109,122100,1155279600,23300,23300,23350,23300,73
|
|
20240109,122000,1153576050,23350,23350,23350,23300,67
|
|
20240109,121900,1152012300,23350,23300,23350,23250,64
|
|
20240109,121800,1150520950,23300,23300,23300,23300,284
|
|
20240109,121700,1143903750,23350,23350,23350,23300,78
|
|
20240109,121600,1142083150,23350,23250,23350,23250,21
|
|
20240109,121500,1141594650,23350,23300,23350,23300,169
|
|
20240109,121400,1137656000,23300,23300,23350,23300,25
|
|
20240109,121300,1137073000,23350,23350,23350,23350,107
|
|
20240109,121200,1134574550,23300,23300,23300,23300,52
|
|
20240109,121100,1133362950,23300,23300,23350,23300,22
|
|
20240109,121000,1132849450,23350,23350,23350,23350,47
|
|
20240109,120900,1131752000,23200,23250,23350,23200,834
|
|
20240109,120800,1112343200,23250,23250,23250,23200,260
|
|
20240109,120700,1106308000,23300,23300,23300,23250,1666
|
|
20240109,120600,1067570250,23300,23300,23300,23250,129
|
|
20240109,120500,1064566050,23250,23300,23300,23250,34
|
|
20240109,120400,1063774550,23300,23250,23300,23250,213
|
|
20240109,120300,1058818700,23300,23300,23300,23250,106
|
|
20240109,120200,1056350750,23250,23300,23300,23250,8
|
|
20240109,120100,1056164550,23300,23250,23300,23250,36
|
|
20240109,120000,1055327450,23300,23300,23300,23250,128
|
|
20240109,115900,1052345950,23300,23250,23300,23250,36
|
|
20240109,115800,1051507850,23300,23250,23300,23250,20
|
|
20240109,115700,1051042600,23300,23300,23300,23250,67
|
|
20240109,115600,1049482350,23300,23250,23300,23250,73
|
|
20240109,115500,1047782150,23250,23300,23300,23250,161
|
|
20240109,115400,1044037250,23300,23250,23300,23250,253
|
|
20240109,115300,1038154750,23300,23350,23350,23250,1877
|
|
20240109,115200,994427400,23350,23350,23350,23350,55
|
|
20240109,115100,993143150,23350,23300,23350,23300,41
|
|
20240109,115000,992186700,23300,23350,23350,23300,75
|
|
20240109,114900,990436850,23300,23350,23350,23300,156
|
|
20240109,114800,986802000,23300,23350,23350,23300,56
|
|
20240109,114700,985494500,23300,23350,23350,23300,99
|
|
20240109,114600,983184400,23350,23350,23350,23300,185
|
|
20240109,114500,978873500,23350,23300,23350,23300,15
|
|
20240109,114400,978523950,23350,23350,23350,23300,99
|
|
20240109,114300,976214450,23350,23350,23350,23300,74
|
|
20240109,114200,974487250,23350,23300,23350,23300,160
|
|
20240109,114100,970758250,23300,23350,23350,23300,48
|
|
20240109,114000,969639400,23350,23350,23350,23350,53
|
|
20240109,113900,968401850,23350,23300,23350,23300,69
|
|
20240109,113800,966791500,23350,23350,23350,23300,88
|
|
20240109,113700,964737550,23300,23350,23350,23300,67
|
|
20240109,113600,963173850,23350,23350,23350,23350,11
|
|
20240109,113500,962917000,23350,23300,23350,23300,229
|
|
20240109,113400,957578550,23350,23300,23350,23300,33
|
|
20240109,113300,956808700,23350,23350,23350,23350,46
|
|
20240109,113200,955734600,23350,23350,23350,23300,294
|
|
20240109,113100,948870700,23350,23400,23400,23350,55
|
|
20240109,113000,947583800,23400,23400,23400,23350,78
|
|
20240109,112900,945758650,23300,23400,23400,23300,66
|
|
20240109,112800,944218100,23350,23400,23400,23350,342
|
|
20240109,112700,936222350,23400,23400,23400,23400,91
|
|
20240109,112600,934092950,23400,23350,23400,23350,56
|
|
20240109,112500,932784100,23350,23400,23400,23350,6
|
|
20240109,112400,932643800,23400,23400,23400,23400,1
|
|
20240109,112300,932620400,23350,23350,23350,23300,301
|
|
20240109,112200,925593750,23300,23350,23350,23300,38
|
|
20240109,112100,924707350,23350,23350,23350,23300,1048
|
|
20240109,112000,900280300,23300,23350,23350,23300,2409
|
|
20240109,111900,844030850,23300,23350,23350,23300,73
|
|
20240109,111800,842327150,23300,23350,23350,23300,34
|
|
20240109,111700,841534000,23350,23400,23400,23300,253
|
|
20240109,111600,835626200,23350,23350,23350,23300,210
|
|
20240109,111500,830723600,23350,23300,23350,23300,15
|
|
20240109,111400,830374050,23350,23350,23350,23300,75
|
|
20240109,111300,828622850,23350,23350,23350,23300,230
|
|
20240109,111200,823253250,23350,23300,23350,23300,5
|
|
20240109,111100,823136550,23400,23350,23400,23350,445
|
|
20240109,111000,812745750,23350,23300,23350,23300,170
|
|
20240109,110900,808778400,23350,23300,23350,23300,38
|
|
20240109,110800,807892950,23300,23300,23300,23300,19
|
|
20240109,110700,807450250,23350,23350,23350,23300,80
|
|
20240109,110600,805583850,23350,23350,23350,23300,210
|
|
20240109,110500,800686650,23350,23350,23350,23350,48
|
|
20240109,110400,799565850,23350,23350,23350,23350,39
|
|
20240109,110300,798655200,23350,23350,23400,23350,616
|
|
20240109,110200,784268700,23350,23350,23400,23350,108
|
|
20240109,110100,781743350,23400,23350,23400,23350,941
|
|
20240109,110000,759770950,23350,23400,23400,23350,60
|
|
20240109,105900,758367450,23400,23350,23400,23350,34
|
|
20240109,105800,757573250,23400,23400,23400,23350,78
|
|
20240109,105700,755748100,23350,23400,23400,23350,73
|
|
20240109,105600,754040750,23400,23400,23400,23400,9
|
|
20240109,105500,753830150,23400,23400,23450,23400,12
|
|
20240109,105400,753549050,23400,23450,23450,23400,98
|
|
20240109,105300,751252250,23400,23450,23450,23400,87
|
|
20240109,105200,749214200,23450,23450,23450,23450,4
|
|
20240109,105100,749120400,23400,23400,23450,23400,36
|
|
20240109,105000,748277950,23450,23450,23450,23450,928
|
|
20240109,104900,726516350,23450,23350,23450,23350,60
|
|
20240109,104800,725111650,23350,23450,23450,23350,161
|
|
20240109,104700,721350950,23400,23400,23400,23400,89
|
|
20240109,104600,719268350,23400,23400,23400,23350,223
|
|
20240109,104500,714051200,23400,23450,23450,23400,96
|
|
20240109,104400,711802050,23450,23400,23450,23400,35
|
|
20240109,104300,710981350,23450,23400,23450,23350,66
|
|
20240109,104200,709435100,23350,23400,23400,23350,42
|
|
20240109,104100,708453900,23400,23400,23400,23400,270
|
|
20240109,104000,702135900,23400,23400,23400,23300,100
|
|
20240109,103900,699800800,23350,23350,23350,23350,17
|
|
20240109,103800,699403850,23400,23350,23400,23350,320
|
|
20240109,103700,691931800,23350,23300,23350,23300,114
|
|
20240109,103600,689271900,23300,23250,23300,23250,21
|
|
20240109,103500,688783500,23300,23300,23300,23300,235
|
|
20240109,103400,683308000,23300,23300,23350,23300,149
|
|
20240109,103300,679836250,23350,23300,23350,23300,134
|
|
20240109,103200,676708200,23350,23350,23350,23300,70
|
|
20240109,103100,675074400,23350,23350,23350,23350,0
|
|
20240109,103000,675074400,23350,23300,23350,23300,510
|
|
20240109,102900,663188550,23250,23350,23350,23250,690
|
|
20240109,102800,647108800,23300,23300,23350,23300,63
|
|
20240109,102700,645640850,23300,23350,23350,23300,190
|
|
20240109,102600,641211900,23300,23350,23350,23300,55
|
|
20240109,102500,639930150,23300,23350,23350,23300,33
|
|
20240109,102400,639160300,23350,23350,23350,23300,69
|
|
20240109,102300,637549850,23350,23300,23350,23250,1758
|
|
20240109,102200,596584750,23300,23350,23350,23300,35
|
|
20240109,102100,595768700,23300,23350,23350,23300,31
|
|
20240109,102000,595045550,23300,23350,23350,23300,142
|
|
20240109,101900,591731700,23300,23350,23350,23300,339
|
|
20240109,101800,583816750,23350,23400,23400,23350,45
|
|
20240109,101700,582765750,23350,23400,23400,23350,89
|
|
20240109,101600,580684000,23400,23350,23400,23350,69
|
|
20240109,101500,579070100,23350,23400,23400,23350,18
|
|
20240109,101400,578649600,23350,23400,23400,23350,19
|
|
20240109,101300,578205900,23400,23400,23400,23350,77
|
|
20240109,101200,576404800,23400,23400,23400,23350,84
|
|
20240109,101100,574440600,23400,23400,23400,23400,540
|
|
20240109,101000,561804600,23400,23450,23450,23400,74
|
|
20240109,100900,560070000,23450,23450,23450,23450,27
|
|
20240109,100800,559436850,23450,23400,23450,23400,70
|
|
20240109,100700,557796200,23400,23400,23450,23400,174
|
|
20240109,100600,553722200,23400,23400,23400,23400,101
|
|
20240109,100500,551358800,23400,23450,23450,23350,304
|
|
20240109,100400,544258550,23350,23450,23450,23350,158
|
|
20240109,100300,540557650,23450,23450,23450,23450,102
|
|
20240109,100200,538165750,23450,23400,23450,23400,15
|
|
20240109,100100,537814700,23450,23450,23450,23400,36
|
|
20240109,100000,536971350,23450,23400,23450,23400,56
|
|
20240109,095900,535658200,23400,23450,23450,23400,25
|
|
20240109,095800,535073100,23450,23400,23450,23350,251
|
|
20240109,095700,529198700,23450,23450,23450,23450,55
|
|
20240109,095600,527908950,23400,23400,23400,23400,173
|
|
20240109,095500,523860750,23400,23400,23400,23350,120
|
|
20240109,095400,521053650,23400,23400,23400,23400,121
|
|
20240109,095300,518222250,23400,23400,23400,23400,51
|
|
20240109,095200,517028850,23350,23350,23350,23300,324
|
|
20240109,095100,509475700,23400,23400,23400,23400,1033
|
|
20240109,095000,485303500,23400,23400,23400,23400,230
|
|
20240109,094900,479921500,23450,23450,23450,23350,24
|
|
20240109,094800,479360400,23400,23400,23400,23400,187
|
|
20240109,094700,474984600,23350,23350,23350,23250,468
|
|
20240109,094600,464057800,23200,23300,23350,23200,415
|
|
20240109,094500,454411550,23250,23350,23350,23250,198
|
|
20240109,094400,449792900,23350,23350,23350,23350,106
|
|
20240109,094300,447317800,23350,23300,23400,23300,130
|
|
20240109,094200,444281200,23350,23350,23350,23350,0
|
|
20240109,094100,444281200,23350,23400,23400,23350,86
|
|
20240109,094000,442272850,23400,23400,23400,23400,34
|
|
20240109,093900,441477250,23250,23300,23350,23250,287
|
|
20240109,093800,434783850,23300,23350,23350,23300,125
|
|
20240109,093700,431866550,23300,23350,23350,23300,100
|
|
20240109,093600,429533600,23350,23350,23350,23300,37
|
|
20240109,093500,428670550,23250,23250,23250,23250,470
|
|
20240109,093400,417743050,23250,23350,23350,23250,285
|
|
20240109,093300,411098750,23300,23300,23350,23300,252
|
|
20240109,093200,405227050,23300,23300,23300,23300,46
|
|
20240109,093100,404155250,23300,23300,23300,23300,2
|
|
20240109,093000,404108650,23300,23200,23300,23200,168
|
|
20240109,092900,400202200,23200,23200,23200,23200,697
|
|
20240109,092800,384031800,23200,23200,23200,23150,186
|
|
20240109,092700,379717600,23150,23250,23250,23150,1089
|
|
20240109,092600,354471000,23250,23300,23300,23250,165
|
|
20240109,092500,350634600,23250,23200,23300,23200,77
|
|
20240109,092400,348844600,23200,23200,23300,23200,48
|
|
20240109,092300,347729200,23200,23250,23250,23200,1001
|
|
20240109,092200,324472950,23250,23250,23300,23250,256
|
|
20240109,092100,318520900,23300,23300,23300,23250,943
|
|
20240109,092000,296580800,23300,23250,23350,23250,241
|
|
20240109,091900,290967200,23300,23350,23350,23250,4051
|
|
20240109,091800,196469500,23400,23450,23450,23400,31
|
|
20240109,091700,195742750,23400,23400,23400,23400,240
|
|
20240109,091600,190126750,23400,23400,23400,23400,24
|
|
20240109,091500,189565150,23350,23350,23350,23350,398
|
|
20240109,091400,180271850,23300,23400,23400,23300,2715
|
|
20240109,091300,116927600,23400,23450,23500,23400,1003
|
|
20240109,091200,93449800,23450,23500,23500,23450,113
|
|
20240109,091100,90799000,23500,23450,23500,23450,249
|
|
20240109,091000,84950250,23450,23500,23500,23450,24
|
|
20240109,090900,84387200,23450,23550,23550,23450,468
|
|
20240109,090800,73406900,23500,23550,23550,23500,264
|
|
20240109,090700,67201050,23550,23550,23550,23500,159
|
|
20240109,090600,63457800,23550,23600,23600,23550,109
|
|
20240109,090500,60888300,23600,23650,23650,23600,51
|
|
20240109,090400,59682800,23600,23550,23600,23500,1096
|
|
20240109,090300,33892150,23600,23550,23600,23500,693
|
|
20240109,090200,17571550,23550,23550,23550,23550,43
|
|
20240109,090100,16558900,23500,23500,23500,23500,38
|
|
20240109,090000,15665900,23550,23550,23700,23500,665
|