517 lines
27 KiB
CSV
517 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183400,2871351550,28500,28500,28500,28500,5781
|
|
20240102,183300,2871351550,28500,28500,28500,28500,0
|
|
20240102,183200,2871351550,28500,28500,28500,28500,0
|
|
20240102,183100,2871351550,28500,28500,28500,28500,0
|
|
20240102,183000,2871351550,28500,28500,28500,28500,0
|
|
20240102,182900,2871351550,28500,28500,28500,28500,0
|
|
20240102,182800,2871351550,28500,28500,28500,28500,0
|
|
20240102,182700,2871351550,28500,28500,28500,28500,0
|
|
20240102,182600,2871351550,28500,28500,28500,28500,0
|
|
20240102,182500,2871351550,28500,28500,28500,28500,0
|
|
20240102,182400,2871351550,28500,28500,28500,28500,0
|
|
20240102,182300,2871351550,28500,28500,28500,28500,0
|
|
20240102,182200,2871351550,28500,28500,28500,28500,0
|
|
20240102,182100,2871351550,28500,28500,28500,28500,0
|
|
20240102,182000,2871351550,28500,28500,28500,28500,0
|
|
20240102,181900,2871351550,28500,28500,28500,28500,0
|
|
20240102,181800,2871351550,28500,28500,28500,28500,0
|
|
20240102,181700,2871351550,28500,28500,28500,28500,0
|
|
20240102,181600,2871351550,28500,28500,28500,28500,0
|
|
20240102,181500,2871351550,28500,28500,28500,28500,0
|
|
20240102,181400,2871351550,28500,28500,28500,28500,0
|
|
20240102,181300,2871351550,28500,28500,28500,28500,0
|
|
20240102,181200,2871351550,28500,28500,28500,28500,0
|
|
20240102,181100,2871351550,28500,28500,28500,28500,0
|
|
20240102,181000,2871351550,28500,28500,28500,28500,0
|
|
20240102,180900,2871351550,28500,28500,28500,28500,0
|
|
20240102,180800,2871351550,28500,28500,28500,28500,0
|
|
20240102,180700,2871351550,28500,28500,28500,28500,0
|
|
20240102,180600,2871351550,28500,28500,28500,28500,0
|
|
20240102,180500,2871351550,28500,28500,28500,28500,0
|
|
20240102,180400,2871351550,28500,28500,28500,28500,5781
|
|
20240102,180300,2871351550,28500,28500,28500,28500,0
|
|
20240102,180200,2871351550,28500,28500,28500,28500,0
|
|
20240102,180100,2871351550,28500,28500,28500,28500,0
|
|
20240102,180000,2871351550,28500,28500,28500,28500,0
|
|
20240102,175900,2871351550,28500,28500,28500,28500,0
|
|
20240102,175800,2871351550,28500,28500,28500,28500,0
|
|
20240102,175700,2871351550,28500,28500,28500,28500,0
|
|
20240102,175600,2871351550,28500,28500,28500,28500,0
|
|
20240102,175500,2871351550,28500,28500,28500,28500,0
|
|
20240102,175400,2871351550,28500,28500,28500,28500,0
|
|
20240102,175300,2871351550,28500,28500,28500,28500,0
|
|
20240102,175200,2871351550,28500,28500,28500,28500,0
|
|
20240102,175100,2871351550,28500,28500,28500,28500,0
|
|
20240102,175000,2871351550,28500,28500,28500,28500,0
|
|
20240102,174900,2871351550,28500,28500,28500,28500,0
|
|
20240102,174800,2871351550,28500,28500,28500,28500,0
|
|
20240102,174700,2871351550,28500,28500,28500,28500,0
|
|
20240102,174600,2871351550,28500,28500,28500,28500,0
|
|
20240102,174500,2871351550,28500,28500,28500,28500,0
|
|
20240102,174400,2871351550,28500,28500,28500,28500,0
|
|
20240102,174300,2871351550,28500,28500,28500,28500,0
|
|
20240102,174200,2871351550,28500,28500,28500,28500,0
|
|
20240102,174100,2871351550,28500,28500,28500,28500,0
|
|
20240102,174000,2871351550,28500,28500,28500,28500,0
|
|
20240102,173900,2871351550,28500,28500,28500,28500,0
|
|
20240102,173800,2871351550,28500,28500,28500,28500,0
|
|
20240102,173700,2871351550,28500,28500,28500,28500,0
|
|
20240102,173600,2871351550,28500,28500,28500,28500,0
|
|
20240102,173500,2871351550,28500,28500,28500,28500,0
|
|
20240102,173400,2871351550,28500,28500,28500,28500,5781
|
|
20240102,173300,2871351550,28500,28500,28500,28500,0
|
|
20240102,173200,2871351550,28500,28500,28500,28500,0
|
|
20240102,173100,2871351550,28500,28500,28500,28500,0
|
|
20240102,173000,2871351550,28500,28500,28500,28500,0
|
|
20240102,172900,2871351550,28500,28500,28500,28500,0
|
|
20240102,172800,2871351550,28500,28500,28500,28500,0
|
|
20240102,172700,2871351550,28500,28500,28500,28500,0
|
|
20240102,172600,2871351550,28500,28500,28500,28500,0
|
|
20240102,172500,2871351550,28500,28500,28500,28500,0
|
|
20240102,172400,2871351550,28500,28500,28500,28500,0
|
|
20240102,172300,2871351550,28500,28500,28500,28500,0
|
|
20240102,172200,2871351550,28500,28500,28500,28500,0
|
|
20240102,172100,2871351550,28500,28500,28500,28500,0
|
|
20240102,172000,2871351550,28500,28500,28500,28500,0
|
|
20240102,171900,2871351550,28500,28500,28500,28500,0
|
|
20240102,171800,2871351550,28500,28500,28500,28500,0
|
|
20240102,171700,2871351550,28500,28500,28500,28500,0
|
|
20240102,171600,2871351550,28500,28500,28500,28500,0
|
|
20240102,171500,2871351550,28500,28500,28500,28500,0
|
|
20240102,171400,2871351550,28500,28500,28500,28500,0
|
|
20240102,171300,2871351550,28500,28500,28500,28500,0
|
|
20240102,171200,2871351550,28500,28500,28500,28500,0
|
|
20240102,171100,2871351550,28500,28500,28500,28500,0
|
|
20240102,171000,2871351550,28500,28500,28500,28500,0
|
|
20240102,170900,2871351550,28500,28500,28500,28500,0
|
|
20240102,170800,2871351550,28500,28500,28500,28500,0
|
|
20240102,170700,2871351550,28500,28500,28500,28500,0
|
|
20240102,170600,2871351550,28500,28500,28500,28500,0
|
|
20240102,170500,2871351550,28500,28500,28500,28500,0
|
|
20240102,170400,2871351550,28500,28500,28500,28500,5781
|
|
20240102,170300,2871351550,28500,28500,28500,28500,0
|
|
20240102,170200,2871351550,28500,28500,28500,28500,0
|
|
20240102,170100,2871351550,28500,28500,28500,28500,0
|
|
20240102,170000,2871351550,28500,28500,28500,28500,0
|
|
20240102,165900,2871351550,28500,28500,28500,28500,0
|
|
20240102,165800,2871351550,28500,28500,28500,28500,0
|
|
20240102,165700,2871351550,28500,28500,28500,28500,0
|
|
20240102,165600,2871351550,28500,28500,28500,28500,0
|
|
20240102,165500,2871351550,28500,28500,28500,28500,0
|
|
20240102,165400,2871351550,28500,28500,28500,28500,0
|
|
20240102,165300,2871351550,28500,28500,28500,28500,0
|
|
20240102,165200,2871351550,28500,28500,28500,28500,0
|
|
20240102,165100,2871351550,28500,28500,28500,28500,0
|
|
20240102,165000,2871351550,28500,28500,28500,28500,0
|
|
20240102,164900,2871351550,28500,28500,28500,28500,0
|
|
20240102,164800,2871351550,28500,28500,28500,28500,0
|
|
20240102,164700,2871351550,28500,28500,28500,28500,0
|
|
20240102,164600,2871351550,28500,28500,28500,28500,0
|
|
20240102,164500,2871351550,28500,28500,28500,28500,0
|
|
20240102,164400,2871351550,28500,28500,28500,28500,0
|
|
20240102,164300,2871351550,28500,28500,28500,28500,0
|
|
20240102,164200,2871351550,28500,28500,28500,28500,0
|
|
20240102,164100,2871351550,28500,28500,28500,28500,0
|
|
20240102,164000,2871351550,28500,28500,28500,28500,0
|
|
20240102,163900,2871351550,28500,28500,28500,28500,0
|
|
20240102,163800,2871351550,28500,28500,28500,28500,0
|
|
20240102,163700,2871351550,28500,28500,28500,28500,0
|
|
20240102,163600,2871351550,28500,28500,28500,28500,0
|
|
20240102,163500,2871351550,28500,28500,28500,28500,0
|
|
20240102,163400,2871351550,28500,28500,28500,28500,5781
|
|
20240102,163300,2871351550,28500,28500,28500,28500,0
|
|
20240102,163200,2871351550,28500,28500,28500,28500,0
|
|
20240102,163100,2871351550,28500,28500,28500,28500,0
|
|
20240102,163000,2871351550,28500,28500,28500,28500,0
|
|
20240102,162900,2871351550,28500,28500,28500,28500,0
|
|
20240102,162800,2871351550,28500,28500,28500,28500,0
|
|
20240102,162700,2871351550,28500,28500,28500,28500,0
|
|
20240102,162600,2871351550,28500,28500,28500,28500,0
|
|
20240102,162500,2871351550,28500,28500,28500,28500,0
|
|
20240102,162400,2871351550,28500,28500,28500,28500,0
|
|
20240102,162300,2871351550,28500,28500,28500,28500,0
|
|
20240102,162200,2871351550,28500,28500,28500,28500,0
|
|
20240102,162100,2871351550,28500,28500,28500,28500,0
|
|
20240102,162000,2871351550,28500,28500,28500,28500,0
|
|
20240102,161900,2871351550,28500,28500,28500,28500,0
|
|
20240102,161800,2871351550,28500,28500,28500,28500,0
|
|
20240102,161700,2871351550,28500,28500,28500,28500,0
|
|
20240102,161600,2871351550,28500,28500,28500,28500,0
|
|
20240102,161500,2871351550,28500,28500,28500,28500,0
|
|
20240102,161400,2871351550,28500,28500,28500,28500,0
|
|
20240102,161300,2871351550,28500,28500,28500,28500,0
|
|
20240102,161200,2871351550,28500,28500,28500,28500,0
|
|
20240102,161100,2871351550,28500,28500,28500,28500,0
|
|
20240102,161000,2871351550,28500,28500,28500,28500,0
|
|
20240102,160900,2871351550,28500,28500,28500,28500,0
|
|
20240102,160800,2871351550,28500,28500,28500,28500,0
|
|
20240102,160700,2871351550,28500,28500,28500,28500,0
|
|
20240102,160600,2871351550,28500,28500,28500,28500,0
|
|
20240102,160500,2871351550,28500,28500,28500,28500,0
|
|
20240102,160400,2871351550,28500,28500,28500,28500,5781
|
|
20240102,160300,2871351550,28500,28500,28500,28500,0
|
|
20240102,160200,2871351550,28500,28500,28500,28500,0
|
|
20240102,160100,2871351550,28500,28500,28500,28500,0
|
|
20240102,160000,2871351550,28500,28500,28500,28500,0
|
|
20240102,155900,2871351550,28500,28500,28500,28500,0
|
|
20240102,155800,2871351550,28500,28500,28500,28500,0
|
|
20240102,155700,2871351550,28500,28500,28500,28500,0
|
|
20240102,155600,2871351550,28500,28500,28500,28500,0
|
|
20240102,155500,2871351550,28500,28500,28500,28500,0
|
|
20240102,155400,2871351550,28500,28500,28500,28500,0
|
|
20240102,155300,2871351550,28500,28500,28500,28500,0
|
|
20240102,155200,2871351550,28500,28500,28500,28500,0
|
|
20240102,155100,2871351550,28500,28500,28500,28500,0
|
|
20240102,155000,2871351550,28500,28500,28500,28500,0
|
|
20240102,154900,2871351550,28500,28500,28500,28500,0
|
|
20240102,154800,2871351550,28500,28500,28500,28500,0
|
|
20240102,154700,2871351550,28500,28500,28500,28500,0
|
|
20240102,154600,2871351550,28500,28500,28500,28500,0
|
|
20240102,154500,2871351550,28500,28500,28500,28500,0
|
|
20240102,154400,2871351550,28500,28500,28500,28500,0
|
|
20240102,154300,2871351550,28500,28500,28500,28500,0
|
|
20240102,154200,2871351550,28500,28500,28500,28500,0
|
|
20240102,154100,2871351550,28500,28500,28500,28500,0
|
|
20240102,154000,2871351550,28500,28500,28500,28500,0
|
|
20240102,153900,2871351550,28500,28500,28500,28500,0
|
|
20240102,153800,2871351550,28500,28500,28500,28500,0
|
|
20240102,153700,2871351550,28500,28500,28500,28500,0
|
|
20240102,153600,2871351550,28500,28500,28500,28500,0
|
|
20240102,153500,2871351550,28500,28500,28500,28500,0
|
|
20240102,153400,2871351550,28500,28500,28500,28500,5781
|
|
20240102,153300,2871351550,28500,28500,28500,28500,0
|
|
20240102,153200,2871351550,28500,28500,28500,28500,0
|
|
20240102,153100,2871351550,28500,28500,28500,28500,0
|
|
20240102,153000,2871351550,28500,28500,28500,28500,5781
|
|
20240102,152900,2706593050,28750,28750,28750,28750,0
|
|
20240102,152800,2706593050,28750,28750,28750,28750,0
|
|
20240102,152700,2706593050,28750,28750,28750,28750,0
|
|
20240102,152600,2706593050,28750,28750,28750,28750,0
|
|
20240102,152500,2706593050,28750,28750,28750,28750,0
|
|
20240102,152400,2706593050,28750,28750,28750,28750,0
|
|
20240102,152300,2706593050,28750,28750,28750,28750,0
|
|
20240102,152200,2706593050,28750,28750,28750,28750,0
|
|
20240102,152100,2706593050,28750,28750,28750,28750,0
|
|
20240102,152000,2706593050,28750,28750,28750,28750,0
|
|
20240102,151900,2706593050,28750,28350,28750,28350,3500
|
|
20240102,151800,2606435100,28350,28350,28350,28300,103
|
|
20240102,151700,2603515300,28350,28400,28400,28350,59
|
|
20240102,151600,2601842450,28400,28450,28450,28400,60
|
|
20240102,151500,2600137250,28450,28350,28450,28350,911
|
|
20240102,151400,2574237850,28350,28300,28350,28300,153
|
|
20240102,151300,2569903950,28350,28350,28350,28300,517
|
|
20240102,151200,2555272000,28350,28300,28350,28300,534
|
|
20240102,151100,2540159700,28300,28300,28350,28300,445
|
|
20240102,151000,2527544150,28300,28300,28300,28250,1354
|
|
20240102,150900,2489236050,28300,28300,28300,28300,1832
|
|
20240102,150800,2437390450,28300,28400,28400,28300,3416
|
|
20240102,150700,2340562500,28400,28400,28400,28400,48
|
|
20240102,150600,2339199300,28350,28350,28350,28350,3
|
|
20240102,150500,2339114250,28400,28400,28400,28350,744
|
|
20240102,150400,2318019650,28400,28400,28400,28400,135
|
|
20240102,150300,2314185650,28400,28350,28400,28350,402
|
|
20240102,150200,2302788900,28350,28400,28400,28350,36
|
|
20240102,150100,2301768000,28350,28400,28400,28350,205
|
|
20240102,150000,2295947650,28400,28400,28400,28400,4419
|
|
20240102,145900,2170448050,28400,28450,28450,28400,218
|
|
20240102,145800,2164248850,28400,28400,28400,28400,66
|
|
20240102,145700,2162374450,28400,28400,28450,28400,231
|
|
20240102,145600,2155808000,28400,28400,28450,28400,166
|
|
20240102,145500,2151091100,28450,28400,28450,28400,339
|
|
20240102,145400,2141461150,28450,28400,28450,28400,362
|
|
20240102,145300,2131167850,28400,28400,28450,28400,13
|
|
20240102,145200,2130798250,28400,28400,28450,28400,117
|
|
20240102,145100,2127475350,28400,28400,28450,28400,6
|
|
20240102,145000,2127304850,28400,28400,28400,28400,9
|
|
20240102,144900,2127049250,28400,28400,28450,28400,12
|
|
20240102,144800,2126708400,28450,28400,28450,28400,31
|
|
20240102,144700,2125826700,28400,28400,28400,28400,7
|
|
20240102,144600,2125627900,28400,28400,28450,28400,2024
|
|
20240102,144500,2068145400,28400,28450,28450,28400,10
|
|
20240102,144400,2067861150,28400,28400,28400,28400,7
|
|
20240102,144300,2067662350,28450,28400,28450,28400,15
|
|
20240102,144200,2067235750,28400,28400,28400,28400,6
|
|
20240102,144100,2067065350,28350,28350,28400,28350,63
|
|
20240102,144000,2065278750,28400,28400,28400,28400,1200
|
|
20240102,143900,2031198750,28400,28400,28400,28400,65
|
|
20240102,143800,2029352750,28400,28400,28400,28400,61
|
|
20240102,143700,2027620350,28400,28400,28450,28400,79
|
|
20240102,143600,2025376500,28400,28400,28450,28400,106
|
|
20240102,143500,2022361350,28400,28400,28450,28400,49
|
|
20240102,143400,2020969700,28400,28400,28450,28400,107
|
|
20240102,143300,2017930850,28400,28400,28450,28400,184
|
|
20240102,143200,2012705200,28400,28400,28400,28400,1314
|
|
20240102,143100,1975387600,28400,28400,28400,28400,493
|
|
20240102,143000,1961386400,28400,28400,28400,28400,7
|
|
20240102,142900,1961187600,28400,28400,28400,28400,6
|
|
20240102,142800,1961017200,28400,28400,28450,28400,69
|
|
20240102,142700,1959055200,28400,28450,28450,28400,709
|
|
20240102,142600,1938884200,28450,28450,28450,28450,1009
|
|
20240102,142500,1910178150,28450,28450,28500,28450,22
|
|
20240102,142400,1909551400,28450,28450,28500,28450,21
|
|
20240102,142300,1908953700,28450,28450,28450,28450,8
|
|
20240102,142200,1908726100,28450,28450,28450,28450,10
|
|
20240102,142100,1908441600,28450,28450,28500,28450,14
|
|
20240102,142000,1908043250,28450,28450,28450,28450,4
|
|
20240102,141900,1907929450,28450,28450,28450,28450,16
|
|
20240102,141800,1907474250,28450,28450,28450,28450,46
|
|
20240102,141700,1906165550,28450,28450,28500,28450,41
|
|
20240102,141600,1904998300,28450,28450,28450,28450,12
|
|
20240102,141500,1904656900,28450,28450,28450,28450,350
|
|
20240102,141400,1894699400,28450,28450,28450,28450,8
|
|
20240102,141300,1894471800,28450,28450,28450,28450,24
|
|
20240102,141200,1893789000,28450,28450,28450,28450,3
|
|
20240102,141100,1893703650,28500,28450,28500,28450,105
|
|
20240102,141000,1890711250,28450,28500,28500,28450,153
|
|
20240102,140900,1886350900,28450,28450,28500,28450,87
|
|
20240102,140800,1883871750,28500,28450,28500,28450,123
|
|
20240102,140700,1880366400,28450,28450,28450,28450,4
|
|
20240102,140600,1880252600,28450,28450,28450,28450,11
|
|
20240102,140500,1879939650,28450,28450,28500,28450,7
|
|
20240102,140400,1879740400,28450,28450,28450,28450,4
|
|
20240102,140300,1879626600,28450,28450,28500,28450,19
|
|
20240102,140200,1879085200,28450,28450,28450,28450,114
|
|
20240102,140100,1875841900,28450,28450,28450,28450,2
|
|
20240102,140000,1875785000,28450,28450,28500,28450,17
|
|
20240102,135900,1875300800,28450,28450,28450,28450,4
|
|
20240102,135800,1875187000,28450,28450,28500,28450,723
|
|
20240102,135700,1854617600,28450,28450,28450,28450,10
|
|
20240102,135600,1854333100,28450,28450,28500,28450,10
|
|
20240102,135500,1854048550,28500,28450,28500,28450,3
|
|
20240102,135400,1853963150,28450,28450,28500,28450,105
|
|
20240102,135300,1850973400,28450,28500,28500,28450,160
|
|
20240102,135200,1846413900,28450,28450,28500,28450,149
|
|
20240102,135100,1842172650,28450,28450,28450,28450,5
|
|
20240102,135000,1842030400,28500,28450,28500,28450,3
|
|
20240102,134900,1841945000,28450,28450,28450,28450,24
|
|
20240102,134800,1841262200,28450,28450,28450,28450,3
|
|
20240102,134700,1841176850,28450,28500,28500,28450,4
|
|
20240102,134600,1841063000,28450,28450,28450,28450,6
|
|
20240102,134500,1840892300,28450,28500,28500,28450,419
|
|
20240102,134400,1828959900,28450,28450,28500,28450,15
|
|
20240102,134300,1828532650,28450,28500,28500,28450,6
|
|
20240102,134200,1828361750,28550,28500,28550,28500,275
|
|
20240102,134100,1820511750,28500,28500,28500,28500,11
|
|
20240102,134000,1820198250,28500,28500,28500,28500,1
|
|
20240102,133900,1820169750,28500,28500,28500,28500,4
|
|
20240102,133800,1820055750,28500,28500,28500,28500,162
|
|
20240102,133700,1815438750,28500,28500,28500,28500,4
|
|
20240102,133600,1815324750,28500,28500,28500,28500,4
|
|
20240102,133500,1815210750,28500,28500,28500,28500,3
|
|
20240102,133400,1815125250,28500,28500,28500,28500,5
|
|
20240102,133300,1814982750,28500,28500,28500,28500,56
|
|
20240102,133200,1813386750,28500,28500,28500,28500,33
|
|
20240102,133100,1812446250,28500,28500,28500,28500,15
|
|
20240102,133000,1812018750,28550,28500,28550,28500,217
|
|
20240102,132900,1805827100,28500,28500,28550,28450,733
|
|
20240102,132800,1784908950,28450,28450,28450,28450,2
|
|
20240102,132700,1784852050,28450,28450,28450,28450,5
|
|
20240102,132600,1784709800,28450,28450,28500,28450,28
|
|
20240102,132500,1783911950,28450,28450,28500,28450,95
|
|
20240102,132400,1781209150,28450,28450,28500,28450,6
|
|
20240102,132300,1781038400,28450,28450,28450,28450,3
|
|
20240102,132200,1780953050,28500,28500,28500,28500,3
|
|
20240102,132100,1780867550,28500,28500,28500,28500,3
|
|
20240102,132000,1780782050,28500,28500,28500,28500,2
|
|
20240102,131900,1780725050,28500,28500,28500,28500,6
|
|
20240102,131800,1780554050,28500,28500,28500,28500,54
|
|
20240102,131700,1779015050,28500,28500,28500,28500,26
|
|
20240102,131600,1778274050,28500,28450,28500,28450,87
|
|
20240102,131500,1775794650,28500,28450,28500,28450,51
|
|
20240102,131400,1774341250,28450,28500,28500,28450,198
|
|
20240102,131300,1768698300,28500,28500,28500,28500,6
|
|
20240102,131200,1768527300,28500,28500,28500,28500,30
|
|
20240102,131100,1767672300,28500,28500,28500,28500,59
|
|
20240102,131000,1765990800,28500,28500,28500,28500,63
|
|
20240102,130900,1764195300,28500,28500,28500,28500,0
|
|
20240102,130800,1764195300,28500,28500,28500,28500,0
|
|
20240102,130700,1764195300,28500,28500,28500,28500,117
|
|
20240102,130600,1760860800,28450,28450,28450,28450,4
|
|
20240102,130500,1760747000,28500,28500,28500,28500,55
|
|
20240102,130400,1759179500,28500,28500,28500,28500,86
|
|
20240102,130300,1756728500,28500,28500,28500,28500,2
|
|
20240102,130200,1756671500,28500,28450,28500,28450,206
|
|
20240102,130100,1750800750,28450,28450,28450,28450,0
|
|
20240102,130000,1750800750,28450,28550,28550,28450,1480
|
|
20240102,125900,1708636400,28550,28500,28550,28500,951
|
|
20240102,125800,1681532550,28500,28500,28500,28500,7
|
|
20240102,125700,1681333050,28500,28550,28550,28500,25
|
|
20240102,125600,1680620300,28500,28500,28500,28500,115
|
|
20240102,125500,1677342800,28500,28500,28550,28500,25
|
|
20240102,125400,1676629250,28500,28500,28500,28500,7
|
|
20240102,125300,1676429750,28500,28500,28500,28500,2
|
|
20240102,125200,1676372750,28500,28500,28500,28500,147
|
|
20240102,125100,1672183250,28500,28500,28500,28500,1
|
|
20240102,125000,1672154750,28500,28550,28550,28500,8
|
|
20240102,124900,1671926700,28500,28500,28500,28500,2
|
|
20240102,124800,1671869700,28500,28500,28500,28500,0
|
|
20240102,124700,1671869700,28500,28500,28500,28500,2
|
|
20240102,124600,1671812700,28500,28500,28500,28500,97
|
|
20240102,124500,1669048200,28500,28500,28500,28500,1
|
|
20240102,124400,1669019700,28500,28500,28500,28500,41
|
|
20240102,124300,1667851200,28500,28500,28500,28500,2
|
|
20240102,124200,1667794200,28550,28550,28550,28550,241
|
|
20240102,124100,1660913650,28550,28500,28550,28500,6
|
|
20240102,124000,1660742600,28500,28500,28500,28500,22
|
|
20240102,123900,1660115600,28500,28500,28500,28500,1
|
|
20240102,123800,1660087100,28500,28500,28500,28500,2
|
|
20240102,123700,1660030100,28500,28550,28550,28500,47
|
|
20240102,123600,1658688350,28550,28550,28550,28550,4
|
|
20240102,123500,1658574150,28500,28550,28550,28500,3
|
|
20240102,123400,1658488600,28550,28500,28550,28500,7
|
|
20240102,123300,1658288850,28500,28500,28500,28500,1
|
|
20240102,123200,1658260350,28500,28500,28500,28500,2
|
|
20240102,123100,1658203350,28500,28500,28500,28500,134
|
|
20240102,123000,1654384350,28500,28500,28550,28500,6
|
|
20240102,122900,1654213300,28500,28500,28500,28500,122
|
|
20240102,122800,1650736300,28500,28500,28500,28500,3
|
|
20240102,122700,1650650800,28550,28500,28550,28500,7
|
|
20240102,122600,1650451250,28500,28500,28500,28500,17
|
|
20240102,122500,1649966750,28500,28500,28500,28500,111
|
|
20240102,122400,1646803250,28500,28500,28500,28500,0
|
|
20240102,122300,1646803250,28500,28500,28500,28500,2
|
|
20240102,122200,1646746250,28500,28550,28550,28500,12
|
|
20240102,122100,1646403800,28500,28500,28500,28500,0
|
|
20240102,122000,1646403800,28500,28500,28500,28500,2
|
|
20240102,121900,1646346800,28500,28500,28500,28500,2
|
|
20240102,121800,1646289800,28550,28550,28550,28550,1
|
|
20240102,121700,1646261250,28500,28500,28500,28500,2
|
|
20240102,121600,1646204250,28500,28450,28500,28450,48
|
|
20240102,121500,1644836350,28500,28500,28500,28500,162
|
|
20240102,121400,1640219350,28500,28500,28500,28500,4
|
|
20240102,121300,1640105350,28500,28500,28500,28500,145
|
|
20240102,121200,1635972850,28500,28500,28500,28500,59
|
|
20240102,121100,1634291350,28500,28550,28550,28500,1810
|
|
20240102,121000,1582694700,28600,28600,28600,28600,3
|
|
20240102,120900,1582608900,28550,28550,28550,28550,4
|
|
20240102,120800,1582494700,28550,28550,28600,28550,19
|
|
20240102,120700,1581952200,28550,28600,28600,28550,22
|
|
20240102,120600,1581323850,28550,28550,28550,28550,17
|
|
20240102,120500,1580838500,28550,28550,28550,28550,7
|
|
20240102,120400,1580638650,28600,28600,28600,28600,1
|
|
20240102,120300,1580610050,28550,28550,28550,28550,2
|
|
20240102,120200,1580552950,28550,28550,28550,28550,102
|
|
20240102,120100,1577640850,28550,28600,28600,28550,30
|
|
20240102,120000,1576784050,28550,28600,28600,28550,3
|
|
20240102,115900,1576698350,28600,28550,28600,28550,26
|
|
20240102,115800,1575954950,28550,28550,28550,28550,0
|
|
20240102,115700,1575954950,28550,28550,28600,28550,4
|
|
20240102,115600,1575840700,28550,28550,28550,28550,4
|
|
20240102,115500,1575726500,28550,28550,28550,28550,61
|
|
20240102,115400,1573984950,28550,28550,28550,28550,2
|
|
20240102,115300,1573927850,28550,28600,28600,28550,8
|
|
20240102,115200,1573699400,28600,28550,28650,28550,87
|
|
20240102,115100,1571214000,28550,28600,28600,28550,6
|
|
20240102,115000,1571042500,28550,28550,28550,28550,2
|
|
20240102,114900,1570985400,28600,28600,28600,28600,505
|
|
20240102,114800,1556542400,28550,28550,28550,28550,204
|
|
20240102,114700,1550718200,28550,28550,28550,28500,126
|
|
20240102,114600,1547121000,28550,28550,28550,28550,35
|
|
20240102,114500,1546121750,28500,28550,28550,28500,307
|
|
20240102,114400,1537357000,28550,28500,28550,28500,406
|
|
20240102,114300,1525773500,28500,28500,28500,28500,28
|
|
20240102,114200,1524975500,28500,28500,28550,28500,155
|
|
20240102,114100,1520556750,28500,28500,28550,28500,430
|
|
20240102,114000,1508301500,28500,28500,28500,28500,82
|
|
20240102,113900,1505964500,28500,28500,28500,28500,3
|
|
20240102,113800,1505879000,28500,28500,28500,28500,98
|
|
20240102,113700,1503086000,28500,28500,28500,28500,80
|
|
20240102,113600,1500806000,28500,28550,28550,28500,107
|
|
20240102,113500,1497751250,28550,28550,28600,28550,517
|
|
20240102,113400,1482990800,28550,28550,28550,28550,1
|
|
20240102,113300,1482962250,28500,28400,28500,28400,1155
|
|
20240102,113200,1450048500,28400,28400,28450,28400,38
|
|
20240102,113100,1448967850,28400,28400,28400,28400,8
|
|
20240102,113000,1448740650,28400,28400,28400,28400,49
|
|
20240102,112900,1447349050,28400,28450,28450,28400,56
|
|
20240102,112800,1445758500,28450,28450,28500,28450,147
|
|
20240102,112700,1441575900,28450,28450,28450,28450,13
|
|
20240102,112600,1441206050,28450,28450,28450,28450,2
|
|
20240102,112500,1441149150,28450,28450,28450,28450,26
|
|
20240102,112400,1440409450,28450,28500,28500,28450,16
|
|
20240102,112300,1439953550,28500,28450,28500,28450,727
|
|
20240102,112200,1419234400,28450,28450,28450,28450,67
|
|
20240102,112100,1417328250,28500,28450,28500,28450,8
|
|
20240102,112000,1417100350,28500,28450,28500,28450,7
|
|
20240102,111900,1416900950,28450,28450,28450,28450,30
|
|
20240102,111800,1416047450,28450,28450,28450,28450,167
|
|
20240102,111700,1411296300,28450,28450,28500,28450,698
|
|
20240102,111600,1391438150,28450,28450,28450,28450,276
|
|
20240102,111500,1383585950,28450,28500,28500,28450,7
|
|
20240102,111400,1383386550,28500,28450,28500,28450,13
|
|
20240102,111300,1383016150,28500,28500,28500,28500,31
|
|
20240102,111200,1382132650,28450,28450,28500,28450,14
|
|
20240102,111100,1381734250,28450,28400,28450,28400,116
|
|
20240102,111000,1378435050,28400,28400,28400,28400,341
|
|
20240102,110900,1368750650,28400,28450,28450,28400,145
|
|
20240102,110800,1364625500,28500,28450,28500,28450,107
|
|
20240102,110700,1361581250,28450,28450,28450,28450,3
|
|
20240102,110600,1361495900,28450,28450,28450,28450,9
|
|
20240102,110500,1361239850,28450,28400,28450,28400,240
|
|
20240102,110400,1354411950,28450,28450,28450,28450,4
|
|
20240102,110300,1354298150,28400,28400,28400,28400,2
|
|
20240102,110200,1354241350,28450,28450,28450,28450,56
|
|
20240102,110100,1352648150,28400,28450,28450,28400,34
|
|
20240102,110000,1351680950,28450,28400,28450,28400,147
|
|
20240102,105900,1347499050,28400,28400,28400,28400,228
|
|
20240102,105800,1341023850,28400,28450,28500,28350,491
|
|
20240102,105700,1327075650,28450,28500,28500,28450,684
|
|
20240102,105600,1307595800,28500,28500,28550,28500,87
|
|
20240102,105500,1305115200,28500,28650,28650,28450,6034
|
|
20240102,105400,1132935150,28650,28750,28750,28650,1263
|
|
20240102,105300,1096696800,28750,28750,28750,28750,605
|
|
20240102,105200,1079303050,28750,28750,28750,28750,31
|
|
20240102,105100,1078411800,28750,28750,28750,28750,14
|
|
20240102,105000,1078009300,28750,28750,28750,28750,0
|
|
20240102,104900,1078009300,28750,28800,28800,28750,7
|
|
20240102,104800,1077807800,28800,28750,28800,28750,247
|
|
20240102,104700,1070695300,28800,28800,28800,28800,66
|
|
20240102,104600,1068794500,28800,28800,28800,28750,102
|
|
20240102,104500,1065857500,28800,28750,28800,28750,3
|
|
20240102,104400,1065771200,28800,28750,28800,28750,14
|
|
20240102,104300,1065368600,28750,28800,28800,28750,116
|
|
20240102,104200,1062032950,28800,28800,28800,28750,26
|
|
20240102,104100,1061285050,28800,28800,28800,28800,108
|
|
20240102,104000,1058174650,28750,28750,28750,28750,158
|
|
20240102,103900,1053632150,28750,28750,28750,28750,13
|
|
20240102,103800,1053258400,28750,28800,28800,28750,3
|
|
20240102,103700,1053172100,28750,28800,28800,28750,3
|
|
20240102,103600,1053085800,28750,28800,28850,28750,332
|
|
20240102,103500,1043528250,28800,28800,28800,28800,516
|
|
20240102,103400,1028667450,28800,28800,28800,28800,34
|
|
20240102,103300,1027688250,28800,28850,28850,28800,15
|
|
20240102,103200,1027255600,28850,28850,28850,28850,53
|
|
20240102,103100,1025726550,28850,28900,28900,28850,81
|
|
20240102,103000,1023388450,28900,28850,28900,28850,120
|
|
20240102,102900,1019925850,28900,28900,28900,28900,3
|
|
20240102,102800,1019839150,28850,28850,28850,28850,320
|
|
20240102,102700,1010607150,28850,28750,28850,28700,104
|
|
20240102,102600,1007619200,28750,28800,28850,28750,420
|
|
20240102,102500,995525500,28800,28800,28800,28800,160
|
|
20240102,102400,990917500,28800,28800,28800,28800,161
|
|
20240102,102300,986280700,28800,28800,28850,28800,364
|
|
20240102,102200,975797100,28800,28700,28800,28600,4297
|
|
20240102,102100,852536600,28650,28700,28700,28650,242
|
|
20240102,102000,845598400,28700,28800,28800,28700,1201
|
|
20240102,101900,811106450,28800,28600,28800,28600,3647
|
|
20240102,101800,706546600,28550,28600,28650,28550,4102
|
|
20240102,101700,589230000,28600,28700,28700,28600,4781
|
|
20240102,101600,452258200,28750,28800,28800,28750,1099
|
|
20240102,101500,420661700,28800,28850,28850,28800,3995
|
|
20240102,101400,305529300,28850,28850,28900,28850,143
|
|
20240102,101300,301403000,28850,28850,28900,28850,85
|
|
20240102,101200,298948700,28850,28900,28900,28850,277
|
|
20240102,101100,290957200,28900,28850,28950,28850,1482
|
|
20240102,101000,248150950,28850,28950,28950,28850,5735
|
|
20240102,100900,82659800,28900,28900,28950,28900,134
|
|
20240102,100800,78787150,28900,28950,28950,28900,374
|
|
20240102,100700,67970650,28950,28950,28950,28950,2
|
|
20240102,100600,67912750,28900,29000,29000,28900,103
|
|
20240102,100500,64934250,29100,29050,29100,28900,91
|
|
20240102,100400,62293850,28900,28950,28950,28900,190
|
|
20240102,100300,56800900,28950,29000,29000,28950,703
|
|
20240102,100200,36427450,29050,29050,29050,29050,381
|
|
20240102,100100,25359400,29050,29100,29100,28950,313
|
|
20240102,100000,16269900,29150,29250,29250,29150,535
|