577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,183400,2283068800,28850,28850,28850,28850,2869
|
|
20240105,183300,2283068800,28850,28850,28850,28850,0
|
|
20240105,183200,2283068800,28850,28850,28850,28850,0
|
|
20240105,183100,2283068800,28850,28850,28850,28850,0
|
|
20240105,183000,2283068800,28850,28850,28850,28850,0
|
|
20240105,182900,2283068800,28850,28850,28850,28850,0
|
|
20240105,182800,2283068800,28850,28850,28850,28850,0
|
|
20240105,182700,2283068800,28850,28850,28850,28850,0
|
|
20240105,182600,2283068800,28850,28850,28850,28850,0
|
|
20240105,182500,2283068800,28850,28850,28850,28850,0
|
|
20240105,182400,2283068800,28850,28850,28850,28850,0
|
|
20240105,182300,2283068800,28850,28850,28850,28850,0
|
|
20240105,182200,2283068800,28850,28850,28850,28850,0
|
|
20240105,182100,2283068800,28850,28850,28850,28850,0
|
|
20240105,182000,2283068800,28850,28850,28850,28850,0
|
|
20240105,181900,2283068800,28850,28850,28850,28850,0
|
|
20240105,181800,2283068800,28850,28850,28850,28850,0
|
|
20240105,181700,2283068800,28850,28850,28850,28850,0
|
|
20240105,181600,2283068800,28850,28850,28850,28850,0
|
|
20240105,181500,2283068800,28850,28850,28850,28850,0
|
|
20240105,181400,2283068800,28850,28850,28850,28850,0
|
|
20240105,181300,2283068800,28850,28850,28850,28850,0
|
|
20240105,181200,2283068800,28850,28850,28850,28850,0
|
|
20240105,181100,2283068800,28850,28850,28850,28850,0
|
|
20240105,181000,2283068800,28850,28850,28850,28850,0
|
|
20240105,180900,2283068800,28850,28850,28850,28850,0
|
|
20240105,180800,2283068800,28850,28850,28850,28850,0
|
|
20240105,180700,2283068800,28850,28850,28850,28850,0
|
|
20240105,180600,2283068800,28850,28850,28850,28850,0
|
|
20240105,180500,2283068800,28850,28850,28850,28850,0
|
|
20240105,180400,2283068800,28850,28850,28850,28850,2869
|
|
20240105,180300,2283068800,28850,28850,28850,28850,0
|
|
20240105,180200,2283068800,28850,28850,28850,28850,0
|
|
20240105,180100,2283068800,28850,28850,28850,28850,0
|
|
20240105,180000,2283068800,28850,28850,28850,28850,0
|
|
20240105,175900,2283068800,28850,28850,28850,28850,0
|
|
20240105,175800,2283068800,28850,28850,28850,28850,0
|
|
20240105,175700,2283068800,28850,28850,28850,28850,0
|
|
20240105,175600,2283068800,28850,28850,28850,28850,0
|
|
20240105,175500,2283068800,28850,28850,28850,28850,0
|
|
20240105,175400,2283068800,28850,28850,28850,28850,0
|
|
20240105,175300,2283068800,28850,28850,28850,28850,0
|
|
20240105,175200,2283068800,28850,28850,28850,28850,0
|
|
20240105,175100,2283068800,28850,28850,28850,28850,0
|
|
20240105,175000,2283068800,28850,28850,28850,28850,0
|
|
20240105,174900,2283068800,28850,28850,28850,28850,0
|
|
20240105,174800,2283068800,28850,28850,28850,28850,0
|
|
20240105,174700,2283068800,28850,28850,28850,28850,0
|
|
20240105,174600,2283068800,28850,28850,28850,28850,0
|
|
20240105,174500,2283068800,28850,28850,28850,28850,0
|
|
20240105,174400,2283068800,28850,28850,28850,28850,0
|
|
20240105,174300,2283068800,28850,28850,28850,28850,0
|
|
20240105,174200,2283068800,28850,28850,28850,28850,0
|
|
20240105,174100,2283068800,28850,28850,28850,28850,0
|
|
20240105,174000,2283068800,28850,28850,28850,28850,0
|
|
20240105,173900,2283068800,28850,28850,28850,28850,0
|
|
20240105,173800,2283068800,28850,28850,28850,28850,0
|
|
20240105,173700,2283068800,28850,28850,28850,28850,0
|
|
20240105,173600,2283068800,28850,28850,28850,28850,0
|
|
20240105,173500,2283068800,28850,28850,28850,28850,0
|
|
20240105,173400,2283068800,28850,28850,28850,28850,2869
|
|
20240105,173300,2283068800,28850,28850,28850,28850,0
|
|
20240105,173200,2283068800,28850,28850,28850,28850,0
|
|
20240105,173100,2283068800,28850,28850,28850,28850,0
|
|
20240105,173000,2283068800,28850,28850,28850,28850,0
|
|
20240105,172900,2283068800,28850,28850,28850,28850,0
|
|
20240105,172800,2283068800,28850,28850,28850,28850,0
|
|
20240105,172700,2283068800,28850,28850,28850,28850,0
|
|
20240105,172600,2283068800,28850,28850,28850,28850,0
|
|
20240105,172500,2283068800,28850,28850,28850,28850,0
|
|
20240105,172400,2283068800,28850,28850,28850,28850,0
|
|
20240105,172300,2283068800,28850,28850,28850,28850,0
|
|
20240105,172200,2283068800,28850,28850,28850,28850,0
|
|
20240105,172100,2283068800,28850,28850,28850,28850,0
|
|
20240105,172000,2283068800,28850,28850,28850,28850,0
|
|
20240105,171900,2283068800,28850,28850,28850,28850,0
|
|
20240105,171800,2283068800,28850,28850,28850,28850,0
|
|
20240105,171700,2283068800,28850,28850,28850,28850,0
|
|
20240105,171600,2283068800,28850,28850,28850,28850,0
|
|
20240105,171500,2283068800,28850,28850,28850,28850,0
|
|
20240105,171400,2283068800,28850,28850,28850,28850,0
|
|
20240105,171300,2283068800,28850,28850,28850,28850,0
|
|
20240105,171200,2283068800,28850,28850,28850,28850,0
|
|
20240105,171100,2283068800,28850,28850,28850,28850,0
|
|
20240105,171000,2283068800,28850,28850,28850,28850,0
|
|
20240105,170900,2283068800,28850,28850,28850,28850,0
|
|
20240105,170800,2283068800,28850,28850,28850,28850,0
|
|
20240105,170700,2283068800,28850,28850,28850,28850,0
|
|
20240105,170600,2283068800,28850,28850,28850,28850,0
|
|
20240105,170500,2283068800,28850,28850,28850,28850,0
|
|
20240105,170400,2283068800,28850,28850,28850,28850,2869
|
|
20240105,170300,2283068800,28850,28850,28850,28850,0
|
|
20240105,170200,2283068800,28850,28850,28850,28850,0
|
|
20240105,170100,2283068800,28850,28850,28850,28850,0
|
|
20240105,170000,2283068800,28850,28850,28850,28850,0
|
|
20240105,165900,2283068800,28850,28850,28850,28850,0
|
|
20240105,165800,2283068800,28850,28850,28850,28850,0
|
|
20240105,165700,2283068800,28850,28850,28850,28850,0
|
|
20240105,165600,2283068800,28850,28850,28850,28850,0
|
|
20240105,165500,2283068800,28850,28850,28850,28850,0
|
|
20240105,165400,2283068800,28850,28850,28850,28850,0
|
|
20240105,165300,2283068800,28850,28850,28850,28850,0
|
|
20240105,165200,2283068800,28850,28850,28850,28850,0
|
|
20240105,165100,2283068800,28850,28850,28850,28850,0
|
|
20240105,165000,2283068800,28850,28850,28850,28850,0
|
|
20240105,164900,2283068800,28850,28850,28850,28850,0
|
|
20240105,164800,2283068800,28850,28850,28850,28850,0
|
|
20240105,164700,2283068800,28850,28850,28850,28850,0
|
|
20240105,164600,2283068800,28850,28850,28850,28850,0
|
|
20240105,164500,2283068800,28850,28850,28850,28850,0
|
|
20240105,164400,2283068800,28850,28850,28850,28850,0
|
|
20240105,164300,2283068800,28850,28850,28850,28850,0
|
|
20240105,164200,2283068800,28850,28850,28850,28850,0
|
|
20240105,164100,2283068800,28850,28850,28850,28850,0
|
|
20240105,164000,2283068800,28850,28850,28850,28850,0
|
|
20240105,163900,2283068800,28850,28850,28850,28850,0
|
|
20240105,163800,2283068800,28850,28850,28850,28850,0
|
|
20240105,163700,2283068800,28850,28850,28850,28850,0
|
|
20240105,163600,2283068800,28850,28850,28850,28850,0
|
|
20240105,163500,2283068800,28850,28850,28850,28850,0
|
|
20240105,163400,2283068800,28850,28850,28850,28850,2869
|
|
20240105,163300,2283068800,28850,28850,28850,28850,0
|
|
20240105,163200,2283068800,28850,28850,28850,28850,0
|
|
20240105,163100,2283068800,28850,28850,28850,28850,0
|
|
20240105,163000,2283068800,28850,28850,28850,28850,0
|
|
20240105,162900,2283068800,28850,28850,28850,28850,0
|
|
20240105,162800,2283068800,28850,28850,28850,28850,0
|
|
20240105,162700,2283068800,28850,28850,28850,28850,0
|
|
20240105,162600,2283068800,28850,28850,28850,28850,0
|
|
20240105,162500,2283068800,28850,28850,28850,28850,0
|
|
20240105,162400,2283068800,28850,28850,28850,28850,0
|
|
20240105,162300,2283068800,28850,28850,28850,28850,0
|
|
20240105,162200,2283068800,28850,28850,28850,28850,0
|
|
20240105,162100,2283068800,28850,28850,28850,28850,0
|
|
20240105,162000,2283068800,28850,28850,28850,28850,0
|
|
20240105,161900,2283068800,28850,28850,28850,28850,0
|
|
20240105,161800,2283068800,28850,28850,28850,28850,0
|
|
20240105,161700,2283068800,28850,28850,28850,28850,0
|
|
20240105,161600,2283068800,28850,28850,28850,28850,0
|
|
20240105,161500,2283068800,28850,28850,28850,28850,0
|
|
20240105,161400,2283068800,28850,28850,28850,28850,0
|
|
20240105,161300,2283068800,28850,28850,28850,28850,0
|
|
20240105,161200,2283068800,28850,28850,28850,28850,0
|
|
20240105,161100,2283068800,28850,28850,28850,28850,0
|
|
20240105,161000,2283068800,28850,28850,28850,28850,0
|
|
20240105,160900,2283068800,28850,28850,28850,28850,0
|
|
20240105,160800,2283068800,28850,28850,28850,28850,0
|
|
20240105,160700,2283068800,28850,28850,28850,28850,0
|
|
20240105,160600,2283068800,28850,28850,28850,28850,0
|
|
20240105,160500,2283068800,28850,28850,28850,28850,0
|
|
20240105,160400,2283068800,28850,28850,28850,28850,2869
|
|
20240105,160300,2283068800,28850,28850,28850,28850,0
|
|
20240105,160200,2283068800,28850,28850,28850,28850,0
|
|
20240105,160100,2283068800,28850,28850,28850,28850,0
|
|
20240105,160000,2283068800,28850,28850,28850,28850,0
|
|
20240105,155900,2283068800,28850,28850,28850,28850,0
|
|
20240105,155800,2283068800,28850,28850,28850,28850,0
|
|
20240105,155700,2283068800,28850,28850,28850,28850,0
|
|
20240105,155600,2283068800,28850,28850,28850,28850,0
|
|
20240105,155500,2283068800,28850,28850,28850,28850,0
|
|
20240105,155400,2283068800,28850,28850,28850,28850,0
|
|
20240105,155300,2283068800,28850,28850,28850,28850,0
|
|
20240105,155200,2283068800,28850,28850,28850,28850,0
|
|
20240105,155100,2283068800,28850,28850,28850,28850,0
|
|
20240105,155000,2283068800,28850,28850,28850,28850,0
|
|
20240105,154900,2283068800,28850,28850,28850,28850,0
|
|
20240105,154800,2283068800,28850,28850,28850,28850,0
|
|
20240105,154700,2283068800,28850,28850,28850,28850,0
|
|
20240105,154600,2283068800,28850,28850,28850,28850,0
|
|
20240105,154500,2283068800,28850,28850,28850,28850,0
|
|
20240105,154400,2283068800,28850,28850,28850,28850,0
|
|
20240105,154300,2283068800,28850,28850,28850,28850,0
|
|
20240105,154200,2283068800,28850,28850,28850,28850,0
|
|
20240105,154100,2283068800,28850,28850,28850,28850,0
|
|
20240105,154000,2283068800,28850,28850,28850,28850,0
|
|
20240105,153900,2283068800,28850,28850,28850,28850,0
|
|
20240105,153800,2283068800,28850,28850,28850,28850,0
|
|
20240105,153700,2283068800,28850,28850,28850,28850,0
|
|
20240105,153600,2283068800,28850,28850,28850,28850,0
|
|
20240105,153500,2283068800,28850,28850,28850,28850,0
|
|
20240105,153400,2283068800,28850,28850,28850,28850,2869
|
|
20240105,153300,2283068800,28850,28850,28850,28850,0
|
|
20240105,153200,2283068800,28850,28850,28850,28850,0
|
|
20240105,153100,2283068800,28850,28850,28850,28850,0
|
|
20240105,153000,2283068800,28850,28850,28850,28850,2869
|
|
20240105,152900,2200298150,28700,28700,28700,28700,0
|
|
20240105,152800,2200298150,28700,28700,28700,28700,0
|
|
20240105,152700,2200298150,28700,28700,28700,28700,0
|
|
20240105,152600,2200298150,28700,28700,28700,28700,0
|
|
20240105,152500,2200298150,28700,28700,28700,28700,0
|
|
20240105,152400,2200298150,28700,28700,28700,28700,0
|
|
20240105,152300,2200298150,28700,28700,28700,28700,0
|
|
20240105,152200,2200298150,28700,28700,28700,28700,0
|
|
20240105,152100,2200298150,28700,28700,28700,28700,0
|
|
20240105,152000,2200298150,28700,28700,28700,28700,0
|
|
20240105,151900,2200298150,28700,28700,28700,28700,228
|
|
20240105,151800,2193754550,28700,28750,28750,28700,9
|
|
20240105,151700,2193496100,28750,28750,28750,28750,77
|
|
20240105,151600,2191282350,28750,28750,28800,28750,26
|
|
20240105,151500,2190534650,28750,28750,28750,28750,381
|
|
20240105,151400,2179580900,28750,28800,28800,28750,20
|
|
20240105,151300,2179005800,28800,28800,28800,28800,0
|
|
20240105,151200,2179005800,28800,28800,28800,28800,153
|
|
20240105,151100,2174599400,28800,28800,28800,28800,5
|
|
20240105,151000,2174455400,28800,28800,28850,28800,192
|
|
20240105,150900,2168925650,28800,28850,28850,28800,6
|
|
20240105,150800,2168752700,28800,28800,28850,28800,302
|
|
20240105,150700,2160052600,28850,28850,28850,28850,2
|
|
20240105,150600,2159994900,28800,28800,28850,28800,154
|
|
20240105,150500,2155559650,28800,28800,28800,28800,1
|
|
20240105,150400,2155530850,28800,28850,28850,28800,191
|
|
20240105,150300,2150029900,28850,28800,28850,28800,96
|
|
20240105,150200,2147263850,28800,28800,28800,28800,362
|
|
20240105,150100,2136838250,28850,28850,28850,28850,3
|
|
20240105,150000,2136751700,28800,28800,28800,28800,221
|
|
20240105,145900,2130386900,28850,28850,28850,28850,8
|
|
20240105,145800,2130156100,28850,28850,28850,28850,0
|
|
20240105,145700,2130156100,28850,28850,28850,28850,308
|
|
20240105,145600,2121270300,28900,28850,28900,28850,6
|
|
20240105,145500,2121097100,28850,28800,28850,28800,120
|
|
20240105,145400,2117635400,28850,28850,28850,28800,462
|
|
20240105,145300,2104312800,28850,28850,28850,28850,22
|
|
20240105,145200,2103678100,28900,28900,28900,28900,3
|
|
20240105,145100,2103591400,28900,28900,28900,28900,122
|
|
20240105,145000,2100065600,28900,28950,28950,28900,811
|
|
20240105,144900,2076597700,28900,28950,28950,28900,25
|
|
20240105,144800,2075875050,28950,28900,28950,28900,1194
|
|
20240105,144700,2041338450,28900,28900,28900,28900,544
|
|
20240105,144600,2025616850,28900,28900,28900,28900,486
|
|
20240105,144500,2011571450,28900,28900,28900,28900,623
|
|
20240105,144400,1993566750,28850,28900,28900,28850,425
|
|
20240105,144300,1981305400,28900,28900,28900,28900,600
|
|
20240105,144200,1963965400,28900,28900,28900,28850,932
|
|
20240105,144100,1937045950,28900,28850,28900,28850,662
|
|
20240105,144000,1917916650,28850,28850,28850,28850,601
|
|
20240105,143900,1900577800,28850,28850,28850,28850,713
|
|
20240105,143800,1880007750,28850,28850,28850,28850,600
|
|
20240105,143700,1862697750,28850,28800,28850,28800,765
|
|
20240105,143600,1840628500,28850,28800,28850,28800,621
|
|
20240105,143500,1822712750,28800,28850,28850,28800,701
|
|
20240105,143400,1802488950,28900,28850,28900,28850,671
|
|
20240105,143300,1783100600,28850,28900,28900,28850,634
|
|
20240105,143200,1764779700,28900,28900,28900,28900,607
|
|
20240105,143100,1747237400,28900,28850,28900,28850,665
|
|
20240105,143000,1728021850,28900,28900,28900,28900,627
|
|
20240105,142900,1709901550,28850,28850,28900,28850,734
|
|
20240105,142800,1688695650,28850,28850,28850,28850,402
|
|
20240105,142700,1677097950,28850,28850,28850,28800,609
|
|
20240105,142600,1659528350,28850,28850,28850,28850,885
|
|
20240105,142500,1633996100,28850,28850,28850,28850,608
|
|
20240105,142400,1616455300,28800,28850,28850,28800,632
|
|
20240105,142300,1598223400,28850,28850,28850,28850,600
|
|
20240105,142200,1580913400,28800,28800,28850,28800,652
|
|
20240105,142100,1562105800,28850,28850,28850,28850,604
|
|
20240105,142000,1544680400,28800,28850,28850,28800,620
|
|
20240105,141900,1526793450,28800,28850,28850,28800,604
|
|
20240105,141800,1509368250,28800,28850,28850,28800,687
|
|
20240105,141700,1489552650,28850,28850,28850,28850,603
|
|
20240105,141600,1472156100,28850,28850,28850,28850,603
|
|
20240105,141500,1454759550,28850,28850,28850,28850,605
|
|
20240105,141400,1437305300,28900,28900,28900,28900,603
|
|
20240105,141300,1419878600,28800,28850,28900,28800,1726
|
|
20240105,141200,1370055600,28900,28850,28900,28850,644
|
|
20240105,141100,1351446050,28900,28850,28900,28850,604
|
|
20240105,141000,1333990500,28900,28900,28900,28900,614
|
|
20240105,140900,1316245900,28900,28900,28900,28900,600
|
|
20240105,140800,1298905900,28850,28850,28850,28850,68
|
|
20240105,140700,1296944100,28850,28900,28900,28850,1178
|
|
20240105,140600,1262906050,28900,28900,28900,28900,729
|
|
20240105,140500,1241837950,28850,28800,28950,28800,6562
|
|
20240105,140400,1052489750,28800,28800,28800,28800,603
|
|
20240105,140300,1035123350,28750,28750,28750,28750,145
|
|
20240105,140200,1030954600,28750,28750,28800,28750,1154
|
|
20240105,140100,997773100,28750,28750,28750,28750,607
|
|
20240105,140000,980321850,28700,28700,28700,28650,1489
|
|
20240105,135900,937599200,28700,28700,28700,28700,20
|
|
20240105,135800,937025200,28700,28700,28700,28700,0
|
|
20240105,135700,937025200,28700,28700,28700,28700,3
|
|
20240105,135600,936939100,28700,28700,28700,28700,3
|
|
20240105,135500,936853000,28700,28700,28700,28700,4
|
|
20240105,135400,936738200,28700,28700,28700,28700,7
|
|
20240105,135300,936537300,28700,28700,28700,28700,0
|
|
20240105,135200,936537300,28700,28700,28700,28700,44
|
|
20240105,135100,935274500,28700,28700,28700,28700,2
|
|
20240105,135000,935217100,28700,28700,28700,28700,3
|
|
20240105,134900,935131000,28700,28700,28700,28700,5
|
|
20240105,134800,934987500,28700,28700,28700,28700,0
|
|
20240105,134700,934987500,28700,28700,28700,28700,3
|
|
20240105,134600,934901400,28650,28650,28700,28650,210
|
|
20240105,134500,928884750,28650,28650,28700,28650,161
|
|
20240105,134400,924271700,28700,28700,28700,28700,26
|
|
20240105,134300,923525500,28650,28650,28650,28650,0
|
|
20240105,134200,923525500,28650,28650,28650,28650,50
|
|
20240105,134100,922093000,28700,28700,28700,28700,4
|
|
20240105,134000,921978200,28700,28700,28700,28700,2
|
|
20240105,133900,921920800,28700,28700,28700,28700,3
|
|
20240105,133800,921834700,28700,28700,28700,28700,0
|
|
20240105,133700,921834700,28700,28700,28700,28700,15
|
|
20240105,133600,921404200,28700,28650,28700,28650,171
|
|
20240105,133500,916499700,28650,28650,28650,28650,73
|
|
20240105,133400,914408250,28650,28700,28700,28650,15
|
|
20240105,133300,913978250,28700,28650,28700,28650,235
|
|
20240105,133200,907239000,28650,28650,28650,28650,106
|
|
20240105,133100,904202100,28700,28700,28700,28700,3
|
|
20240105,133000,904116000,28700,28700,28700,28700,6
|
|
20240105,132900,903943800,28700,28700,28700,28650,11
|
|
20240105,132800,903628250,28650,28650,28650,28650,320
|
|
20240105,132700,894460250,28650,28650,28650,28650,118
|
|
20240105,132600,891079550,28700,28700,28700,28700,5
|
|
20240105,132500,890936050,28700,28700,28700,28700,5
|
|
20240105,132400,890792550,28650,28650,28650,28650,15
|
|
20240105,132300,890362800,28650,28650,28650,28650,649
|
|
20240105,132200,871768950,28700,28700,28700,28700,5
|
|
20240105,132100,871625450,28700,28650,28700,28650,343
|
|
20240105,132000,861798350,28650,28650,28700,28650,13
|
|
20240105,131900,861425750,28650,28700,28700,28650,27
|
|
20240105,131800,860652100,28650,28650,28650,28650,200
|
|
20240105,131700,854922100,28700,28650,28700,28650,4
|
|
20240105,131600,854807350,28650,28650,28650,28650,0
|
|
20240105,131500,854807350,28650,28700,28700,28650,40
|
|
20240105,131400,853661200,28700,28700,28700,28700,2
|
|
20240105,131300,853603800,28700,28700,28700,28700,123
|
|
20240105,131200,850073700,28700,28700,28700,28700,139
|
|
20240105,131100,846084400,28700,28750,28750,28700,7
|
|
20240105,131000,845883250,28750,28750,28750,28750,3
|
|
20240105,130900,845797000,28700,28750,28750,28700,50
|
|
20240105,130800,844359550,28700,28700,28700,28700,1
|
|
20240105,130700,844330850,28700,28700,28700,28700,50
|
|
20240105,130600,842895850,28700,28750,28750,28700,6
|
|
20240105,130500,842723400,28750,28700,28750,28700,15
|
|
20240105,130400,842292650,28700,28750,28750,28700,3
|
|
20240105,130300,842206450,28700,28700,28700,28700,0
|
|
20240105,130200,842206450,28700,28700,28700,28700,1
|
|
20240105,130100,842177750,28750,28750,28750,28750,3
|
|
20240105,130000,842091500,28750,28700,28750,28700,7
|
|
20240105,125900,841890300,28750,28750,28750,28750,3
|
|
20240105,125800,841804050,28700,28700,28700,28700,16
|
|
20240105,125700,841344850,28750,28750,28750,28750,3
|
|
20240105,125600,841258600,28700,28700,28750,28700,13
|
|
20240105,125500,840885400,28750,28750,28750,28750,5
|
|
20240105,125400,840741650,28700,28750,28750,28700,7
|
|
20240105,125300,840540600,28700,28700,28700,28700,100
|
|
20240105,125200,837670600,28750,28700,28750,28700,102
|
|
20240105,125100,834743100,28700,28700,28700,28700,0
|
|
20240105,125000,834743100,28700,28750,28750,28700,151
|
|
20240105,124900,830402050,28750,28750,28750,28750,0
|
|
20240105,124800,830402050,28750,28750,28750,28750,2
|
|
20240105,124700,830344550,28700,28700,28700,28700,0
|
|
20240105,124600,830344550,28700,28750,28750,28700,4
|
|
20240105,124500,830229600,28750,28750,28750,28750,4
|
|
20240105,124400,830114600,28750,28750,28750,28750,1
|
|
20240105,124300,830085850,28750,28750,28750,28750,35
|
|
20240105,124200,829079600,28750,28750,28750,28750,3
|
|
20240105,124100,828993350,28700,28700,28700,28700,0
|
|
20240105,124000,828993350,28700,28700,28700,28700,269
|
|
20240105,123900,821273050,28750,28750,28750,28750,2
|
|
20240105,123800,821215550,28750,28700,28750,28700,568
|
|
20240105,123700,804913750,28700,28700,28700,28700,101
|
|
20240105,123600,802015050,28750,28750,28750,28700,306
|
|
20240105,123500,793221200,28750,28750,28750,28750,16
|
|
20240105,123400,792761200,28700,28700,28800,28700,1157
|
|
20240105,123300,759551700,28800,28800,28800,28800,3
|
|
20240105,123200,759465300,28800,28750,28800,28750,371
|
|
20240105,123100,748787600,28750,28750,28750,28750,3
|
|
20240105,123000,748701350,28750,28750,28750,28750,3
|
|
20240105,122900,748615100,28750,28750,28750,28750,0
|
|
20240105,122800,748615100,28750,28750,28750,28750,2
|
|
20240105,122700,748557600,28750,28750,28750,28750,3
|
|
20240105,122600,748471350,28750,28750,28750,28750,7
|
|
20240105,122500,748270100,28800,28700,28800,28700,1144
|
|
20240105,122400,715335900,28700,28700,28700,28700,0
|
|
20240105,122300,715335900,28700,28700,28700,28700,93
|
|
20240105,122200,712666800,28700,28650,28700,28650,121
|
|
20240105,122100,709195450,28650,28650,28650,28650,0
|
|
20240105,122000,709195450,28650,28700,28700,28650,503
|
|
20240105,121900,694784350,28700,28700,28700,28700,543
|
|
20240105,121800,679200250,28700,28700,28700,28700,1
|
|
20240105,121700,679171550,28700,28800,28800,28700,24
|
|
20240105,121600,678482250,28800,28800,28800,28800,3
|
|
20240105,121500,678395850,28700,28700,28700,28700,1
|
|
20240105,121400,678367150,28700,28700,28700,28700,32
|
|
20240105,121300,677448750,28750,28750,28750,28750,680
|
|
20240105,121200,657898750,28700,28750,28750,28700,14
|
|
20240105,121100,657496800,28700,28700,28700,28700,64
|
|
20240105,121000,655660000,28700,28700,28700,28700,44
|
|
20240105,120900,654397200,28700,28700,28700,28700,3
|
|
20240105,120800,654311100,28750,28750,28750,28750,3
|
|
20240105,120700,654224850,28700,28700,28700,28700,1052
|
|
20240105,120600,624032450,28750,28750,28750,28750,3
|
|
20240105,120500,623946200,28700,28700,28700,28700,170
|
|
20240105,120400,619067200,28750,28750,28750,28750,100
|
|
20240105,120300,616192200,28750,28750,28750,28750,3
|
|
20240105,120200,616105950,28750,28700,28750,28700,762
|
|
20240105,120100,594216550,28700,28700,28700,28700,3
|
|
20240105,120000,594130450,28700,28700,28700,28700,4
|
|
20240105,115900,594015650,28700,28700,28700,28700,0
|
|
20240105,115800,594015650,28700,28700,28700,28700,342
|
|
20240105,115700,584200250,28700,28700,28700,28700,7
|
|
20240105,115600,583999350,28700,28700,28700,28700,2
|
|
20240105,115500,583941950,28650,28650,28650,28650,294
|
|
20240105,115400,575518850,28700,28700,28700,28700,1
|
|
20240105,115300,575490150,28700,28650,28700,28650,8
|
|
20240105,115200,575260600,28700,28650,28700,28650,13
|
|
20240105,115100,574888050,28650,28650,28650,28650,0
|
|
20240105,115000,574888050,28650,28650,28650,28650,30
|
|
20240105,114900,574028550,28650,28600,28650,28600,180
|
|
20240105,114800,568872050,28650,28650,28650,28650,3
|
|
20240105,114700,568786100,28600,28600,28600,28600,0
|
|
20240105,114600,568786100,28600,28650,28650,28600,5
|
|
20240105,114500,568642900,28650,28650,28650,28650,5
|
|
20240105,114400,568499650,28650,28650,28650,28650,0
|
|
20240105,114300,568499650,28650,28600,28650,28600,4
|
|
20240105,114200,568385100,28650,28650,28700,28650,810
|
|
20240105,114100,545178400,28650,28650,28650,28650,13
|
|
20240105,114000,544805950,28650,28650,28650,28650,3
|
|
20240105,113900,544720000,28600,28600,28600,28600,1
|
|
20240105,113800,544691400,28650,28650,28650,28650,3
|
|
20240105,113700,544605450,28600,28600,28650,28600,22
|
|
20240105,113600,543976100,28650,28600,28650,28600,33
|
|
20240105,113500,543032150,28600,28600,28600,28600,344
|
|
20240105,113400,533193750,28600,28600,28600,28600,0
|
|
20240105,113300,533193750,28600,28650,28650,28600,7
|
|
20240105,113200,532993250,28600,28650,28650,28600,26
|
|
20240105,113100,532249150,28600,28650,28650,28600,18
|
|
20240105,113000,531734000,28600,28650,28650,28600,127
|
|
20240105,112900,528101700,28600,28600,28600,28600,2
|
|
20240105,112800,528044500,28650,28600,28650,28600,59
|
|
20240105,112700,526356950,28600,28600,28600,28600,34
|
|
20240105,112600,525384550,28600,28650,28650,28600,104
|
|
20240105,112500,522409950,28650,28650,28650,28650,4
|
|
20240105,112400,522295350,28650,28650,28650,28650,0
|
|
20240105,112300,522295350,28650,28650,28650,28650,3
|
|
20240105,112200,522209400,28650,28700,28700,28650,120
|
|
20240105,112100,518770650,28700,28700,28700,28700,25
|
|
20240105,112000,518053150,28700,28700,28700,28700,1
|
|
20240105,111900,518024450,28650,28650,28650,28650,106
|
|
20240105,111800,514987550,28700,28700,28700,28700,3
|
|
20240105,111700,514901450,28700,28700,28700,28700,2
|
|
20240105,111600,514844050,28700,28700,28700,28700,3
|
|
20240105,111500,514757950,28700,28650,28700,28650,103
|
|
20240105,111400,511806850,28650,28650,28650,28650,0
|
|
20240105,111300,511806850,28650,28650,28650,28650,236
|
|
20240105,111200,505045450,28650,28650,28650,28650,3
|
|
20240105,111100,504959500,28700,28700,28700,28700,6
|
|
20240105,111000,504787300,28700,28700,28700,28700,4
|
|
20240105,110900,504672500,28650,28650,28650,28650,0
|
|
20240105,110800,504672500,28650,28650,28650,28650,37
|
|
20240105,110700,503612450,28700,28700,28700,28700,6
|
|
20240105,110600,503440250,28700,28700,28700,28700,3
|
|
20240105,110500,503354150,28700,28700,28700,28700,14
|
|
20240105,110400,502952350,28700,28650,28700,28650,44
|
|
20240105,110300,501691700,28650,28700,28700,28650,66
|
|
20240105,110200,499800700,28700,28700,28700,28700,2
|
|
20240105,110100,499743300,28700,28700,28700,28700,3
|
|
20240105,110000,499657200,28700,28700,28700,28700,4
|
|
20240105,105900,499542400,28700,28700,28700,28700,0
|
|
20240105,105800,499542400,28700,28700,28700,28700,3
|
|
20240105,105700,499456300,28750,28750,28750,28750,3
|
|
20240105,105600,499370050,28750,28750,28750,28750,3
|
|
20240105,105500,499283800,28750,28750,28750,28750,8
|
|
20240105,105400,499053800,28750,28700,28750,28700,24
|
|
20240105,105300,498364000,28750,28750,28750,28750,3
|
|
20240105,105200,498277750,28750,28750,28750,28750,3
|
|
20240105,105100,498191500,28750,28750,28750,28750,4
|
|
20240105,105000,498076500,28700,28700,28700,28700,12
|
|
20240105,104900,497732100,28700,28700,28700,28700,0
|
|
20240105,104800,497732100,28700,28650,28700,28650,12
|
|
20240105,104700,497388250,28650,28700,28700,28650,3
|
|
20240105,104600,497302200,28700,28700,28700,28700,97
|
|
20240105,104500,494518300,28700,28750,28750,28700,16
|
|
20240105,104400,494058900,28750,28700,28750,28700,229
|
|
20240105,104300,487486550,28700,28700,28700,28700,19
|
|
20240105,104200,486941250,28700,28700,28700,28700,33
|
|
20240105,104100,485994150,28700,28700,28700,28700,0
|
|
20240105,104000,485994150,28700,28750,28750,28700,4
|
|
20240105,103900,485879200,28750,28750,28750,28700,906
|
|
20240105,103800,459832000,28700,28700,28700,28700,0
|
|
20240105,103700,459832000,28700,28700,28750,28700,30
|
|
20240105,103600,458970900,28700,28700,28700,28700,3
|
|
20240105,103500,458884800,28650,28650,28650,28650,10
|
|
20240105,103400,458598300,28650,28650,28650,28650,17
|
|
20240105,103300,458111250,28700,28700,28700,28700,4
|
|
20240105,103200,457996450,28700,28700,28700,28700,5
|
|
20240105,103100,457852950,28700,28700,28700,28700,13
|
|
20240105,103000,457479850,28650,28650,28650,28650,3
|
|
20240105,102900,457393900,28650,28650,28650,28650,1
|
|
20240105,102800,457365250,28700,28700,28700,28700,109
|
|
20240105,102700,454236950,28750,28750,28750,28750,3
|
|
20240105,102600,454150700,28700,28700,28750,28700,16
|
|
20240105,102500,453691000,28700,28750,28750,28700,51
|
|
20240105,102400,452225350,28800,28800,28800,28800,6
|
|
20240105,102300,452052550,28750,28750,28750,28750,0
|
|
20240105,102200,452052550,28750,28750,28800,28750,78
|
|
20240105,102100,449806850,28800,28800,28800,28800,35
|
|
20240105,102000,448798850,28800,28750,28800,28750,4
|
|
20240105,101900,448683800,28750,28750,28800,28750,221
|
|
20240105,101800,442329800,28800,28800,28800,28800,60
|
|
20240105,101700,440601800,28800,28750,28800,28750,64
|
|
20240105,101600,438761750,28750,28750,28750,28750,367
|
|
20240105,101500,428210500,28700,28700,28700,28700,320
|
|
20240105,101400,419026500,28700,28700,28700,28700,13
|
|
20240105,101300,418653400,28650,28700,28700,28650,5
|
|
20240105,101200,418509950,28700,28700,28700,28700,6
|
|
20240105,101100,418337750,28700,28650,28700,28650,525
|
|
20240105,101000,403270450,28650,28650,28650,28650,19
|
|
20240105,100900,402726100,28650,28650,28650,28650,32
|
|
20240105,100800,401809300,28650,28650,28650,28650,4
|
|
20240105,100700,401694700,28600,28600,28600,28600,66
|
|
20240105,100600,399807100,28600,28600,28600,28550,204
|
|
20240105,100500,393972900,28600,28600,28600,28600,2
|
|
20240105,100400,393915700,28600,28600,28600,28600,3
|
|
20240105,100300,393829900,28550,28550,28550,28550,15
|
|
20240105,100200,393401650,28550,28550,28600,28550,121
|
|
20240105,100100,389946800,28550,28550,28550,28550,0
|
|
20240105,100000,389946800,28550,28650,28650,28550,42
|
|
20240105,095900,388746750,28650,28650,28650,28650,3
|
|
20240105,095800,388660800,28650,28600,28650,28600,123
|
|
20240105,095700,385142850,28650,28650,28650,28650,89
|
|
20240105,095600,382593000,28600,28700,28700,28600,812
|
|
20240105,095500,359289300,28650,28650,28650,28650,180
|
|
20240105,095400,354132300,28650,28650,28650,28650,401
|
|
20240105,095300,342643650,28650,28650,28650,28650,114
|
|
20240105,095200,339377550,28650,28600,28650,28550,4011
|
|
20240105,095100,224462650,28600,28600,28600,28600,22
|
|
20240105,095000,223833450,28550,28550,28550,28550,16
|
|
20240105,094900,223376650,28550,28550,28550,28550,297
|
|
20240105,094800,214897300,28550,28550,28550,28550,67
|
|
20240105,094700,212984450,28550,28500,28550,28500,106
|
|
20240105,094600,209958200,28550,28600,28600,28500,26
|
|
20240105,094500,209216350,28500,28500,28500,28500,0
|
|
20240105,094400,209216350,28500,28550,28550,28500,452
|
|
20240105,094300,196333300,28650,28650,28650,28650,10
|
|
20240105,094200,196046800,28600,28600,28600,28600,438
|
|
20240105,094100,183520000,28600,28600,28600,28600,6
|
|
20240105,094000,183348400,28600,28600,28600,28600,6
|
|
20240105,093900,183176800,28600,28550,28600,28550,19
|
|
20240105,093800,182634200,28500,28500,28500,28500,47
|
|
20240105,093700,181294700,28550,28600,28600,28550,11
|
|
20240105,093600,180980400,28600,28650,28650,28600,7
|
|
20240105,093500,180779950,28650,28650,28650,28650,221
|
|
20240105,093400,174448300,28500,28650,28650,28500,59
|
|
20240105,093300,172759300,28650,28650,28650,28650,126
|
|
20240105,093200,169149400,28650,28650,28650,28650,64
|
|
20240105,093100,167315800,28650,28550,28650,28550,85
|
|
20240105,093000,164884650,28500,28500,28500,28500,12
|
|
20240105,092900,164542650,28500,28500,28500,28500,9
|
|
20240105,092800,164286150,28500,28500,28500,28500,3
|
|
20240105,092700,164200650,28450,28450,28450,28450,81
|
|
20240105,092600,161896200,28450,28450,28450,28450,135
|
|
20240105,092500,158055450,28450,28450,28450,28450,26
|
|
20240105,092400,157315750,28450,28400,28450,28400,354
|
|
20240105,092300,147244500,28400,28400,28400,28400,292
|
|
20240105,092200,138951700,28400,28450,28450,28400,19
|
|
20240105,092100,138411950,28450,28450,28450,28450,4
|
|
20240105,092000,138298150,28450,28450,28450,28450,0
|
|
20240105,091900,138298150,28450,28500,28500,28450,571
|
|
20240105,091800,122052950,28450,28450,28450,28450,9
|
|
20240105,091700,121796900,28500,28500,28500,28500,2
|
|
20240105,091600,121739900,28500,28500,28500,28500,115
|
|
20240105,091500,118462400,28500,28500,28500,28500,41
|
|
20240105,091400,117293900,28500,28500,28500,28500,2
|
|
20240105,091300,117236900,28500,28450,28500,28450,90
|
|
20240105,091200,114676100,28500,28500,28500,28500,6
|
|
20240105,091100,114505100,28500,28500,28500,28500,158
|
|
20240105,091000,110002100,28500,28500,28500,28500,5
|
|
20240105,090900,109859600,28500,28500,28500,28500,5
|
|
20240105,090800,109717100,28500,28500,28500,28500,6
|
|
20240105,090700,109546100,28500,28500,28500,28500,118
|
|
20240105,090600,106183100,28500,28500,28500,28500,1035
|
|
20240105,090500,76685600,28450,28450,28450,28450,108
|
|
20240105,090400,73613000,28450,28400,28450,28400,11
|
|
20240105,090300,73300400,28400,28400,28450,28400,175
|
|
20240105,090200,68330200,28400,28450,28450,28400,227
|
|
20240105,090100,61875950,28450,28300,28450,28300,213
|
|
20240105,090000,55822150,28300,28250,28350,28250,1973
|