564 lines
30 KiB
CSV
564 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192100,7331000400,29800,29800,29800,29800,4803
|
|
20240102,192000,7331000400,29800,29800,29800,29800,0
|
|
20240102,191900,7331000400,29800,29800,29800,29800,0
|
|
20240102,191800,7331000400,29800,29800,29800,29800,0
|
|
20240102,191700,7331000400,29800,29800,29800,29800,0
|
|
20240102,191600,7331000400,29800,29800,29800,29800,0
|
|
20240102,191500,7331000400,29800,29800,29800,29800,0
|
|
20240102,191400,7331000400,29800,29800,29800,29800,0
|
|
20240102,191300,7331000400,29800,29800,29800,29800,0
|
|
20240102,191200,7331000400,29800,29800,29800,29800,0
|
|
20240102,191100,7331000400,29800,29800,29800,29800,0
|
|
20240102,191000,7331000400,29800,29800,29800,29800,0
|
|
20240102,190900,7331000400,29800,29800,29800,29800,0
|
|
20240102,190800,7331000400,29800,29800,29800,29800,0
|
|
20240102,190700,7331000400,29800,29800,29800,29800,0
|
|
20240102,190600,7331000400,29800,29800,29800,29800,0
|
|
20240102,190500,7331000400,29800,29800,29800,29800,0
|
|
20240102,190400,7331000400,29800,29800,29800,29800,0
|
|
20240102,190300,7331000400,29800,29800,29800,29800,0
|
|
20240102,190200,7331000400,29800,29800,29800,29800,0
|
|
20240102,190100,7331000400,29800,29800,29800,29800,0
|
|
20240102,190000,7331000400,29800,29800,29800,29800,0
|
|
20240102,185900,7331000400,29800,29800,29800,29800,0
|
|
20240102,185800,7331000400,29800,29800,29800,29800,0
|
|
20240102,185700,7331000400,29800,29800,29800,29800,0
|
|
20240102,185600,7331000400,29800,29800,29800,29800,0
|
|
20240102,185500,7331000400,29800,29800,29800,29800,0
|
|
20240102,185400,7331000400,29800,29800,29800,29800,0
|
|
20240102,185300,7331000400,29800,29800,29800,29800,0
|
|
20240102,185200,7331000400,29800,29800,29800,29800,0
|
|
20240102,185100,7331000400,29800,29800,29800,29800,4803
|
|
20240102,185000,7331000400,29800,29800,29800,29800,0
|
|
20240102,184900,7331000400,29800,29800,29800,29800,0
|
|
20240102,184800,7331000400,29800,29800,29800,29800,0
|
|
20240102,184700,7331000400,29800,29800,29800,29800,0
|
|
20240102,184600,7331000400,29800,29800,29800,29800,0
|
|
20240102,184500,7331000400,29800,29800,29800,29800,0
|
|
20240102,184400,7331000400,29800,29800,29800,29800,0
|
|
20240102,184300,7331000400,29800,29800,29800,29800,0
|
|
20240102,184200,7331000400,29800,29800,29800,29800,0
|
|
20240102,184100,7331000400,29800,29800,29800,29800,0
|
|
20240102,184000,7331000400,29800,29800,29800,29800,0
|
|
20240102,183900,7331000400,29800,29800,29800,29800,0
|
|
20240102,183800,7331000400,29800,29800,29800,29800,0
|
|
20240102,183700,7331000400,29800,29800,29800,29800,0
|
|
20240102,183600,7331000400,29800,29800,29800,29800,0
|
|
20240102,183500,7331000400,29800,29800,29800,29800,0
|
|
20240102,183400,7331000400,29800,29800,29800,29800,0
|
|
20240102,183300,7331000400,29800,29800,29800,29800,0
|
|
20240102,183200,7331000400,29800,29800,29800,29800,0
|
|
20240102,183100,7331000400,29800,29800,29800,29800,0
|
|
20240102,183000,7331000400,29800,29800,29800,29800,0
|
|
20240102,182900,7331000400,29800,29800,29800,29800,0
|
|
20240102,182800,7331000400,29800,29800,29800,29800,0
|
|
20240102,182700,7331000400,29800,29800,29800,29800,0
|
|
20240102,182600,7331000400,29800,29800,29800,29800,0
|
|
20240102,182500,7331000400,29800,29800,29800,29800,0
|
|
20240102,182400,7331000400,29800,29800,29800,29800,0
|
|
20240102,182300,7331000400,29800,29800,29800,29800,0
|
|
20240102,182200,7331000400,29800,29800,29800,29800,0
|
|
20240102,182100,7331000400,29800,29800,29800,29800,4803
|
|
20240102,182000,7331000400,29800,29800,29800,29800,0
|
|
20240102,181900,7331000400,29800,29800,29800,29800,0
|
|
20240102,181800,7331000400,29800,29800,29800,29800,0
|
|
20240102,181700,7331000400,29800,29800,29800,29800,0
|
|
20240102,181600,7331000400,29800,29800,29800,29800,0
|
|
20240102,181500,7331000400,29800,29800,29800,29800,0
|
|
20240102,181400,7331000400,29800,29800,29800,29800,0
|
|
20240102,181300,7331000400,29800,29800,29800,29800,0
|
|
20240102,181200,7331000400,29800,29800,29800,29800,0
|
|
20240102,181100,7331000400,29800,29800,29800,29800,0
|
|
20240102,181000,7331000400,29800,29800,29800,29800,0
|
|
20240102,180900,7331000400,29800,29800,29800,29800,0
|
|
20240102,180800,7331000400,29800,29800,29800,29800,0
|
|
20240102,180700,7331000400,29800,29800,29800,29800,0
|
|
20240102,180600,7331000400,29800,29800,29800,29800,0
|
|
20240102,180500,7331000400,29800,29800,29800,29800,0
|
|
20240102,180400,7331000400,29800,29800,29800,29800,0
|
|
20240102,180300,7331000400,29800,29800,29800,29800,0
|
|
20240102,180200,7331000400,29800,29800,29800,29800,0
|
|
20240102,180100,7331000400,29800,29800,29800,29800,0
|
|
20240102,180000,7331000400,29800,29800,29800,29800,0
|
|
20240102,175900,7331000400,29800,29800,29800,29800,0
|
|
20240102,175800,7331000400,29800,29800,29800,29800,0
|
|
20240102,175700,7331000400,29800,29800,29800,29800,0
|
|
20240102,175600,7331000400,29800,29800,29800,29800,0
|
|
20240102,175500,7331000400,29800,29800,29800,29800,0
|
|
20240102,175400,7331000400,29800,29800,29800,29800,0
|
|
20240102,175300,7331000400,29800,29800,29800,29800,0
|
|
20240102,175200,7331000400,29800,29800,29800,29800,0
|
|
20240102,175100,7331000400,29800,29800,29800,29800,4803
|
|
20240102,175000,7331000400,29800,29800,29800,29800,0
|
|
20240102,174900,7331000400,29800,29800,29800,29800,0
|
|
20240102,174800,7331000400,29800,29800,29800,29800,0
|
|
20240102,174700,7331000400,29800,29800,29800,29800,0
|
|
20240102,174600,7331000400,29800,29800,29800,29800,0
|
|
20240102,174500,7331000400,29800,29800,29800,29800,0
|
|
20240102,174400,7331000400,29800,29800,29800,29800,0
|
|
20240102,174300,7331000400,29800,29800,29800,29800,0
|
|
20240102,174200,7331000400,29800,29800,29800,29800,0
|
|
20240102,174100,7331000400,29800,29800,29800,29800,0
|
|
20240102,174000,7331000400,29800,29800,29800,29800,0
|
|
20240102,173900,7331000400,29800,29800,29800,29800,0
|
|
20240102,173800,7331000400,29800,29800,29800,29800,0
|
|
20240102,173700,7331000400,29800,29800,29800,29800,0
|
|
20240102,173600,7331000400,29800,29800,29800,29800,0
|
|
20240102,173500,7331000400,29800,29800,29800,29800,0
|
|
20240102,173400,7331000400,29800,29800,29800,29800,0
|
|
20240102,173300,7331000400,29800,29800,29800,29800,0
|
|
20240102,173200,7331000400,29800,29800,29800,29800,0
|
|
20240102,173100,7331000400,29800,29800,29800,29800,0
|
|
20240102,173000,7331000400,29800,29800,29800,29800,0
|
|
20240102,172900,7331000400,29800,29800,29800,29800,0
|
|
20240102,172800,7331000400,29800,29800,29800,29800,0
|
|
20240102,172700,7331000400,29800,29800,29800,29800,0
|
|
20240102,172600,7331000400,29800,29800,29800,29800,0
|
|
20240102,172500,7331000400,29800,29800,29800,29800,0
|
|
20240102,172400,7331000400,29800,29800,29800,29800,0
|
|
20240102,172300,7331000400,29800,29800,29800,29800,0
|
|
20240102,172200,7331000400,29800,29800,29800,29800,0
|
|
20240102,172100,7331000400,29800,29800,29800,29800,4803
|
|
20240102,172000,7331000400,29800,29800,29800,29800,0
|
|
20240102,171900,7331000400,29800,29800,29800,29800,0
|
|
20240102,171800,7331000400,29800,29800,29800,29800,0
|
|
20240102,171700,7331000400,29800,29800,29800,29800,0
|
|
20240102,171600,7331000400,29800,29800,29800,29800,0
|
|
20240102,171500,7331000400,29800,29800,29800,29800,0
|
|
20240102,171400,7331000400,29800,29800,29800,29800,0
|
|
20240102,171300,7331000400,29800,29800,29800,29800,0
|
|
20240102,171200,7331000400,29800,29800,29800,29800,0
|
|
20240102,171100,7331000400,29800,29800,29800,29800,0
|
|
20240102,171000,7331000400,29800,29800,29800,29800,0
|
|
20240102,170900,7331000400,29800,29800,29800,29800,0
|
|
20240102,170800,7331000400,29800,29800,29800,29800,0
|
|
20240102,170700,7331000400,29800,29800,29800,29800,0
|
|
20240102,170600,7331000400,29800,29800,29800,29800,0
|
|
20240102,170500,7331000400,29800,29800,29800,29800,0
|
|
20240102,170400,7331000400,29800,29800,29800,29800,0
|
|
20240102,170300,7331000400,29800,29800,29800,29800,0
|
|
20240102,170200,7331000400,29800,29800,29800,29800,0
|
|
20240102,170100,7331000400,29800,29800,29800,29800,0
|
|
20240102,170000,7331000400,29800,29800,29800,29800,0
|
|
20240102,165900,7331000400,29800,29800,29800,29800,0
|
|
20240102,165800,7331000400,29800,29800,29800,29800,0
|
|
20240102,165700,7331000400,29800,29800,29800,29800,0
|
|
20240102,165600,7331000400,29800,29800,29800,29800,0
|
|
20240102,165500,7331000400,29800,29800,29800,29800,0
|
|
20240102,165400,7331000400,29800,29800,29800,29800,0
|
|
20240102,165300,7331000400,29800,29800,29800,29800,0
|
|
20240102,165200,7331000400,29800,29800,29800,29800,0
|
|
20240102,165100,7331000400,29800,29800,29800,29800,4803
|
|
20240102,165000,7331000400,29800,29800,29800,29800,0
|
|
20240102,164900,7331000400,29800,29800,29800,29800,0
|
|
20240102,164800,7331000400,29800,29800,29800,29800,0
|
|
20240102,164700,7331000400,29800,29800,29800,29800,0
|
|
20240102,164600,7331000400,29800,29800,29800,29800,0
|
|
20240102,164500,7331000400,29800,29800,29800,29800,0
|
|
20240102,164400,7331000400,29800,29800,29800,29800,0
|
|
20240102,164300,7331000400,29800,29800,29800,29800,0
|
|
20240102,164200,7331000400,29800,29800,29800,29800,0
|
|
20240102,164100,7331000400,29800,29800,29800,29800,0
|
|
20240102,164000,7331000400,29800,29800,29800,29800,0
|
|
20240102,163900,7331000400,29800,29800,29800,29800,0
|
|
20240102,163800,7331000400,29800,29800,29800,29800,0
|
|
20240102,163700,7331000400,29800,29800,29800,29800,0
|
|
20240102,163600,7331000400,29800,29800,29800,29800,0
|
|
20240102,163500,7331000400,29800,29800,29800,29800,0
|
|
20240102,163400,7331000400,29800,29800,29800,29800,0
|
|
20240102,163300,7331000400,29800,29800,29800,29800,0
|
|
20240102,163200,7331000400,29800,29800,29800,29800,0
|
|
20240102,163100,7331000400,29800,29800,29800,29800,0
|
|
20240102,163000,7331000400,29800,29800,29800,29800,0
|
|
20240102,162900,7331000400,29800,29800,29800,29800,0
|
|
20240102,162800,7331000400,29800,29800,29800,29800,0
|
|
20240102,162700,7331000400,29800,29800,29800,29800,0
|
|
20240102,162600,7331000400,29800,29800,29800,29800,0
|
|
20240102,162500,7331000400,29800,29800,29800,29800,0
|
|
20240102,162400,7331000400,29800,29800,29800,29800,0
|
|
20240102,162300,7331000400,29800,29800,29800,29800,0
|
|
20240102,162200,7331000400,29800,29800,29800,29800,0
|
|
20240102,162100,7331000400,29800,29800,29800,29800,4803
|
|
20240102,162000,7331000400,29800,29800,29800,29800,0
|
|
20240102,161900,7331000400,29800,29800,29800,29800,0
|
|
20240102,161800,7331000400,29800,29800,29800,29800,0
|
|
20240102,161700,7331000400,29800,29800,29800,29800,0
|
|
20240102,161600,7331000400,29800,29800,29800,29800,0
|
|
20240102,161500,7331000400,29800,29800,29800,29800,0
|
|
20240102,161400,7331000400,29800,29800,29800,29800,0
|
|
20240102,161300,7331000400,29800,29800,29800,29800,0
|
|
20240102,161200,7331000400,29800,29800,29800,29800,0
|
|
20240102,161100,7331000400,29800,29800,29800,29800,0
|
|
20240102,161000,7331000400,29800,29800,29800,29800,0
|
|
20240102,160900,7331000400,29800,29800,29800,29800,0
|
|
20240102,160800,7331000400,29800,29800,29800,29800,0
|
|
20240102,160700,7331000400,29800,29800,29800,29800,0
|
|
20240102,160600,7331000400,29800,29800,29800,29800,0
|
|
20240102,160500,7331000400,29800,29800,29800,29800,0
|
|
20240102,160400,7331000400,29800,29800,29800,29800,0
|
|
20240102,160300,7331000400,29800,29800,29800,29800,0
|
|
20240102,160200,7331000400,29800,29800,29800,29800,0
|
|
20240102,160100,7331000400,29800,29800,29800,29800,0
|
|
20240102,160000,7331000400,29800,29800,29800,29800,0
|
|
20240102,155900,7331000400,29800,29800,29800,29800,0
|
|
20240102,155800,7331000400,29800,29800,29800,29800,0
|
|
20240102,155700,7331000400,29800,29800,29800,29800,0
|
|
20240102,155600,7331000400,29800,29800,29800,29800,0
|
|
20240102,155500,7331000400,29800,29800,29800,29800,0
|
|
20240102,155400,7331000400,29800,29800,29800,29800,0
|
|
20240102,155300,7331000400,29800,29800,29800,29800,0
|
|
20240102,155200,7331000400,29800,29800,29800,29800,0
|
|
20240102,155100,7331000400,29800,29800,29800,29800,4803
|
|
20240102,155000,7331000400,29800,29800,29800,29800,0
|
|
20240102,154900,7331000400,29800,29800,29800,29800,0
|
|
20240102,154800,7331000400,29800,29800,29800,29800,0
|
|
20240102,154700,7331000400,29800,29800,29800,29800,0
|
|
20240102,154600,7331000400,29800,29800,29800,29800,0
|
|
20240102,154500,7331000400,29800,29800,29800,29800,0
|
|
20240102,154400,7331000400,29800,29800,29800,29800,0
|
|
20240102,154300,7331000400,29800,29800,29800,29800,0
|
|
20240102,154200,7331000400,29800,29800,29800,29800,0
|
|
20240102,154100,7331000400,29800,29800,29800,29800,0
|
|
20240102,154000,7331000400,29800,29800,29800,29800,0
|
|
20240102,153900,7331000400,29800,29800,29800,29800,0
|
|
20240102,153800,7331000400,29800,29800,29800,29800,0
|
|
20240102,153700,7331000400,29800,29800,29800,29800,0
|
|
20240102,153600,7331000400,29800,29800,29800,29800,0
|
|
20240102,153500,7331000400,29800,29800,29800,29800,0
|
|
20240102,153400,7331000400,29800,29800,29800,29800,0
|
|
20240102,153300,7331000400,29800,29800,29800,29800,0
|
|
20240102,153200,7331000400,29800,29800,29800,29800,0
|
|
20240102,153100,7331000400,29800,29800,29800,29800,0
|
|
20240102,153000,7331000400,29800,29800,29800,29800,4803
|
|
20240102,152900,7187871000,29800,29800,29800,29800,0
|
|
20240102,152800,7187871000,29800,29800,29800,29800,0
|
|
20240102,152700,7187871000,29800,29800,29800,29800,0
|
|
20240102,152600,7187871000,29800,29800,29800,29800,0
|
|
20240102,152500,7187871000,29800,29800,29800,29800,0
|
|
20240102,152400,7187871000,29800,29800,29800,29800,0
|
|
20240102,152300,7187871000,29800,29800,29800,29800,0
|
|
20240102,152200,7187871000,29800,29800,29800,29800,0
|
|
20240102,152100,7187871000,29800,29800,29800,29800,0
|
|
20240102,152000,7187871000,29800,29800,29800,29800,0
|
|
20240102,151900,7187871000,29800,29750,29800,29700,1141
|
|
20240102,151800,7153905250,29750,29750,29750,29700,545
|
|
20240102,151700,7137708450,29750,29750,29750,29700,736
|
|
20240102,151600,7115813450,29750,29750,29750,29700,380
|
|
20240102,151500,7104519300,29750,29750,29750,29700,348
|
|
20240102,151400,7094175350,29750,29750,29750,29700,195
|
|
20240102,151300,7088376050,29700,29650,29750,29650,300
|
|
20240102,151200,7079468700,29700,29700,29700,29650,514
|
|
20240102,151100,7064207000,29700,29650,29700,29650,361
|
|
20240102,151000,7053496800,29700,29650,29700,29650,1509
|
|
20240102,150900,7008708750,29700,29700,29700,29650,1957
|
|
20240102,150800,6950588400,29700,29650,29700,29650,814
|
|
20240102,150700,6926424000,29650,29600,29650,29600,1575
|
|
20240102,150600,6879729900,29650,29700,29700,29650,2781
|
|
20240102,150500,6797267600,29700,29700,29750,29700,1035
|
|
20240102,150400,6766526850,29700,29750,29750,29650,74
|
|
20240102,150300,6764331550,29700,29700,29750,29650,83
|
|
20240102,150200,6761866450,29750,29650,29750,29650,480
|
|
20240102,150100,6747612800,29650,29700,29700,29650,365
|
|
20240102,150000,6736781750,29650,29700,29700,29650,189
|
|
20240102,145900,6731173950,29700,29650,29700,29650,187
|
|
20240102,145800,6725624300,29650,29700,29750,29650,2803
|
|
20240102,145700,6642376500,29700,29700,29750,29700,454
|
|
20240102,145600,6628887550,29750,29750,29750,29700,569
|
|
20240102,145500,6611975350,29750,29700,29750,29700,611
|
|
20240102,145400,6593815900,29700,29750,29750,29700,171
|
|
20240102,145300,6588731250,29750,29750,29750,29700,589
|
|
20240102,145200,6571213100,29700,29750,29800,29700,500
|
|
20240102,145100,6556342900,29800,29750,29800,29700,561
|
|
20240102,145000,6539655000,29750,29700,29800,29700,149
|
|
20240102,144900,6535224900,29700,29750,29750,29700,708
|
|
20240102,144800,6514169450,29800,29750,29800,29700,195
|
|
20240102,144700,6508368550,29750,29700,29750,29700,90
|
|
20240102,144600,6505692500,29800,29800,29800,29700,3992
|
|
20240102,144500,6386818000,29800,29800,29850,29800,256
|
|
20240102,144400,6379184600,29850,29850,29850,29800,253
|
|
20240102,144300,6371642550,29800,29750,29800,29750,278
|
|
20240102,144200,6363361300,29750,29800,29800,29750,515
|
|
20240102,144100,6348016050,29800,29750,29850,29750,259
|
|
20240102,144000,6340297050,29800,29800,29850,29750,1386
|
|
20240102,143900,6299008700,29800,29800,29850,29800,903
|
|
20240102,143800,6272094850,29800,29850,29850,29800,172
|
|
20240102,143700,6266967900,29800,29800,29850,29800,225
|
|
20240102,143600,6260260450,29800,29800,29850,29800,252
|
|
20240102,143500,6252745450,29800,29850,29850,29800,659
|
|
20240102,143400,6233086950,29850,29850,29850,29800,701
|
|
20240102,143300,6212164550,29800,29850,29850,29800,452
|
|
20240102,143200,6198688650,29850,29850,29850,29800,476
|
|
20240102,143100,6184486450,29800,29900,29900,29800,2603
|
|
20240102,143000,6106788800,29850,29850,29850,29800,875
|
|
20240102,142900,6080672100,29850,29900,29900,29800,692
|
|
20240102,142800,6060026950,29800,29900,29900,29800,3071
|
|
20240102,142700,5968248650,29900,29900,29900,29850,279
|
|
20240102,142600,5959908850,29900,29850,29900,29800,221
|
|
20240102,142500,5953311050,29850,29800,29850,29800,175
|
|
20240102,142400,5948089600,29800,29850,29850,29800,321
|
|
20240102,142300,5938514100,29850,29850,29850,29800,695
|
|
20240102,142200,5917772350,29850,29800,29850,29800,642
|
|
20240102,142100,5898627700,29850,29850,29850,29800,534
|
|
20240102,142000,5882690250,29750,29750,29850,29750,199
|
|
20240102,141900,5876763650,29750,29750,29800,29750,532
|
|
20240102,141800,5860922050,29700,29700,29750,29700,158
|
|
20240102,141700,5856228200,29800,29650,29800,29650,627
|
|
20240102,141600,5837604200,29700,29750,29750,29650,1937
|
|
20240102,141500,5780063150,29750,29800,29800,29750,2267
|
|
20240102,141400,5712617300,29800,29850,29850,29800,1660
|
|
20240102,141300,5663127300,29850,29850,29900,29800,1804
|
|
20240102,141200,5609231050,29850,29850,29850,29800,388
|
|
20240102,141100,5597655850,29800,29800,29850,29750,313
|
|
20240102,141000,5588328300,29800,29800,29850,29750,3252
|
|
20240102,140900,5491434700,29800,29850,29900,29800,4051
|
|
20240102,140800,5370578450,29850,29850,29900,29800,3330
|
|
20240102,140700,5271182750,29850,29750,29850,29750,2312
|
|
20240102,140600,5202280500,29750,29750,29800,29700,4553
|
|
20240102,140500,5066853450,29700,29700,29700,29650,1163
|
|
20240102,140400,5032319400,29700,29600,29700,29600,819
|
|
20240102,140300,5008033950,29600,29600,29600,29550,634
|
|
20240102,140200,4989272550,29550,29550,29600,29550,301
|
|
20240102,140100,4980371750,29600,29600,29600,29550,285
|
|
20240102,140000,4971936000,29600,29550,29600,29500,378
|
|
20240102,135900,4960762950,29550,29500,29550,29500,160
|
|
20240102,135800,4956041950,29500,29550,29550,29500,150
|
|
20240102,135700,4951613250,29550,29550,29600,29500,571
|
|
20240102,135600,4934730750,29550,29500,29550,29500,299
|
|
20240102,135500,4925902250,29550,29500,29550,29500,157
|
|
20240102,135400,4921269600,29500,29500,29550,29500,217
|
|
20240102,135300,4914865700,29500,29550,29550,29450,256
|
|
20240102,135200,4907313300,29550,29450,29550,29450,666
|
|
20240102,135100,4887670900,29450,29400,29450,29400,1136
|
|
20240102,135000,4854225000,29400,29400,29450,29400,703
|
|
20240102,134900,4833551750,29450,29400,29450,29400,197
|
|
20240102,134800,4827758700,29400,29450,29450,29400,823
|
|
20240102,134700,4803551000,29450,29450,29450,29400,202
|
|
20240102,134600,4797611550,29450,29450,29450,29400,369
|
|
20240102,134500,4786759150,29450,29450,29450,29400,182
|
|
20240102,134400,4781405950,29450,29450,29450,29400,196
|
|
20240102,134300,4775641900,29450,29400,29450,29400,1300
|
|
20240102,134200,4737411350,29400,29450,29450,29400,94
|
|
20240102,134100,4734646550,29450,29500,29500,29400,668
|
|
20240102,134000,4714978550,29450,29450,29500,29450,997
|
|
20240102,133900,4685616650,29450,29450,29500,29450,173
|
|
20240102,133800,4680513450,29500,29500,29500,29450,426
|
|
20240102,133700,4667960650,29500,29500,29500,29450,299
|
|
20240102,133600,4659141850,29500,29450,29550,29450,263
|
|
20240102,133500,4651384250,29450,29500,29500,29450,407
|
|
20240102,133400,4639387450,29500,29500,29500,29450,339
|
|
20240102,133300,4629390200,29500,29500,29500,29450,557
|
|
20240102,133200,4612963950,29500,29450,29550,29450,300
|
|
20240102,133100,4604114000,29500,29450,29500,29450,261
|
|
20240102,133000,4596424600,29450,29400,29500,29400,678
|
|
20240102,132900,4576458750,29450,29500,29500,29400,2214
|
|
20240102,132800,4511250700,29550,29500,29550,29500,109
|
|
20240102,132700,4508033300,29550,29500,29550,29500,169
|
|
20240102,132600,4503046050,29500,29500,29550,29500,360
|
|
20240102,132500,4492424200,29550,29500,29550,29500,123
|
|
20240102,132400,4488793450,29550,29500,29550,29500,78
|
|
20240102,132300,4486491300,29500,29550,29550,29500,339
|
|
20240102,132200,4476489700,29550,29500,29550,29500,275
|
|
20240102,132100,4468371500,29500,29500,29550,29500,198
|
|
20240102,132000,4462529050,29550,29500,29550,29500,73
|
|
20240102,131900,4460375050,29500,29500,29500,29450,660
|
|
20240102,131800,4440906650,29450,29500,29500,29400,2271
|
|
20240102,131700,4374069850,29500,29500,29500,29450,61
|
|
20240102,131600,4372272350,29500,29500,29500,29450,406
|
|
20240102,131500,4360313500,29400,29450,29500,29400,1245
|
|
20240102,131400,4323650100,29500,29450,29500,29450,290
|
|
20240102,131300,4315108450,29500,29600,29600,29400,5078
|
|
20240102,131200,4165517650,29550,29600,29600,29550,372
|
|
20240102,131100,4154523650,29550,29600,29600,29550,260
|
|
20240102,131000,4146840100,29600,29550,29600,29550,177
|
|
20240102,130900,4141607150,29550,29600,29600,29550,163
|
|
20240102,130800,4136789750,29600,29500,29600,29500,168
|
|
20240102,130700,4131828600,29550,29550,29600,29550,555
|
|
20240102,130600,4115428200,29500,29550,29550,29500,147
|
|
20240102,130500,4111090450,29550,29550,29550,29500,124
|
|
20240102,130400,4107431550,29550,29500,29550,29500,125
|
|
20240102,130300,4103741500,29500,29550,29550,29500,407
|
|
20240102,130200,4091731200,29500,29500,29550,29500,209
|
|
20240102,130100,4085556850,29550,29550,29550,29500,305
|
|
20240102,130000,4076544300,29550,29600,29600,29550,2675
|
|
20240102,125900,3997431100,29600,29650,29650,29600,86
|
|
20240102,125800,3994884900,29650,29650,29650,29650,345
|
|
20240102,125700,3984655650,29650,29600,29650,29600,220
|
|
20240102,125600,3978141650,29600,29600,29600,29550,64
|
|
20240102,125500,3976248450,29600,29550,29600,29550,17
|
|
20240102,125400,3975745650,29550,29600,29600,29550,218
|
|
20240102,125300,3969297250,29550,29550,29600,29550,58
|
|
20240102,125200,3967583250,29550,29600,29600,29550,200
|
|
20240102,125100,3961668450,29550,29550,29600,29550,224
|
|
20240102,125000,3955049000,29550,29600,29650,29550,365
|
|
20240102,124900,3944244400,29600,29600,29600,29550,90
|
|
20240102,124800,3941582800,29550,29600,29600,29550,442
|
|
20240102,124700,3928518250,29600,29600,29600,29550,88
|
|
20240102,124600,3925917200,29600,29550,29600,29550,85
|
|
20240102,124500,3923401400,29600,29550,29600,29550,226
|
|
20240102,124400,3916713600,29600,29550,29600,29500,128
|
|
20240102,124300,3912932450,29550,29550,29550,29500,123
|
|
20240102,124200,3909298000,29500,29500,29550,29500,106
|
|
20240102,124100,3906167200,29550,29550,29550,29500,143
|
|
20240102,124000,3901944150,29550,29500,29550,29500,267
|
|
20240102,123900,3894064450,29500,29550,29550,29500,70
|
|
20240102,123800,3891997650,29550,29500,29550,29450,171
|
|
20240102,123700,3886956900,29500,29500,29500,29450,372
|
|
20240102,123600,3875984100,29500,29500,29500,29450,36
|
|
20240102,123500,3874923300,29500,29450,29500,29450,529
|
|
20240102,123400,3859342600,29500,29450,29500,29450,16
|
|
20240102,123300,3858870850,29450,29450,29500,29450,346
|
|
20240102,123200,3848668650,29500,29450,29500,29450,30
|
|
20240102,123100,3847784850,29450,29500,29500,29450,125
|
|
20240102,123000,3844101850,29450,29500,29500,29450,63
|
|
20240102,122900,3842244800,29500,29450,29500,29450,227
|
|
20240102,122800,3835559250,29450,29500,29500,29450,26
|
|
20240102,122700,3834793150,29450,29450,29500,29400,354
|
|
20240102,122600,3824367700,29450,29400,29450,29400,173
|
|
20240102,122500,3819275100,29400,29450,29450,29400,2007
|
|
20240102,122400,3760212900,29450,29550,29550,29450,776
|
|
20240102,122300,3737353850,29500,29500,29550,29450,234
|
|
20240102,122200,3730451900,29550,29500,29550,29450,336
|
|
20240102,122100,3720538950,29500,29550,29550,29500,253
|
|
20240102,122000,3713069600,29500,29500,29550,29500,2740
|
|
20240102,121900,3632239200,29550,29550,29550,29500,51
|
|
20240102,121800,3630732350,29600,29550,29600,29550,757
|
|
20240102,121700,3608361550,29600,29600,29600,29550,228
|
|
20240102,121600,3601623700,29550,29600,29600,29550,13
|
|
20240102,121500,3601239150,29600,29600,29600,29550,37
|
|
20240102,121400,3600145050,29600,29550,29600,29550,320
|
|
20240102,121300,3590688850,29600,29600,29600,29550,15
|
|
20240102,121200,3590245050,29600,29600,29600,29550,193
|
|
20240102,121100,3584534100,29600,29550,29600,29550,46
|
|
20240102,121000,3583174750,29550,29600,29600,29550,104
|
|
20240102,120900,3580099050,29550,29600,29600,29550,536
|
|
20240102,120800,3564235800,29600,29650,29650,29600,24
|
|
20240102,120700,3563525250,29600,29650,29650,29600,36
|
|
20240102,120600,3562458050,29650,29650,29650,29600,81
|
|
20240102,120500,3560058400,29600,29650,29650,29600,54
|
|
20240102,120400,3558459500,29650,29600,29650,29600,6
|
|
20240102,120300,3558281800,29650,29650,29650,29600,68
|
|
20240102,120200,3556267850,29650,29600,29650,29600,66
|
|
20240102,120100,3554313000,29650,29600,29650,29550,473
|
|
20240102,120000,3540316350,29600,29600,29600,29550,153
|
|
20240102,115900,3535794000,29600,29550,29600,29550,71
|
|
20240102,115800,3533695700,29550,29550,29600,29550,176
|
|
20240102,115700,3528491600,29550,29600,29600,29550,59
|
|
20240102,115600,3526747900,29600,29650,29650,29550,345
|
|
20240102,115500,3516535950,29650,29600,29650,29600,30
|
|
20240102,115400,3515647250,29650,29600,29650,29600,100
|
|
20240102,115300,3512685050,29600,29650,29650,29600,170
|
|
20240102,115200,3507647650,29650,29650,29700,29600,388
|
|
20240102,115100,3496159150,29650,29700,29700,29600,228
|
|
20240102,115000,3489403550,29650,29700,29700,29600,92
|
|
20240102,114900,3486675900,29700,29700,29700,29700,37
|
|
20240102,114800,3485577000,29700,29700,29700,29650,1063
|
|
20240102,114700,3454057450,29700,29750,29750,29700,38
|
|
20240102,114600,3452928800,29750,29700,29750,29700,27
|
|
20240102,114500,3452126500,29700,29700,29750,29700,207
|
|
20240102,114400,3445978300,29700,29650,29750,29650,41
|
|
20240102,114300,3444761400,29700,29700,29700,29700,605
|
|
20240102,114200,3426792900,29700,29700,29700,29700,72
|
|
20240102,114100,3424654500,29750,29750,29750,29700,116
|
|
20240102,114000,3421208350,29750,29700,29750,29700,51
|
|
20240102,113900,3419693400,29700,29750,29750,29700,67
|
|
20240102,113800,3417702750,29750,29700,29750,29700,291
|
|
20240102,113700,3409059700,29750,29750,29750,29700,232
|
|
20240102,113600,3402168900,29750,29750,29800,29750,154
|
|
20240102,113500,3397587150,29750,29750,29800,29750,1153
|
|
20240102,113400,3363283600,29800,29800,29800,29750,689
|
|
20240102,113300,3342754100,29800,29800,29800,29750,430
|
|
20240102,113200,3329941400,29800,29750,29800,29750,38
|
|
20240102,113100,3328810350,29750,29800,29800,29750,109
|
|
20240102,113000,3325565050,29800,29800,29800,29750,54
|
|
20240102,112900,3323957600,29800,29750,29800,29750,12
|
|
20240102,112800,3323600450,29700,29750,29800,29700,452
|
|
20240102,112700,3310154100,29800,29800,29800,29750,257
|
|
20240102,112600,3302507700,29750,29750,29800,29750,734
|
|
20240102,112500,3280668250,29700,29700,29750,29700,40
|
|
20240102,112400,3279479950,29700,29750,29750,29700,1048
|
|
20240102,112300,3248345900,29700,29750,29750,29700,25
|
|
20240102,112200,3247602200,29750,29700,29750,29700,594
|
|
20240102,112100,3229932900,29700,29650,29700,29650,354
|
|
20240102,112000,3219427050,29650,29650,29650,29550,287
|
|
20240102,111900,3210931150,29650,29650,29650,29600,194
|
|
20240102,111800,3205181250,29600,29700,29700,29600,76
|
|
20240102,111700,3202926450,29700,29600,29700,29600,424
|
|
20240102,111600,3190334650,29700,29450,29700,29450,2188
|
|
20240102,111500,3125614100,29500,29450,29500,29450,1143
|
|
20240102,111400,3091897000,29450,29450,29500,29400,85
|
|
20240102,111300,3089393750,29450,29450,29450,29400,51
|
|
20240102,111200,3087894100,29400,29400,29450,29250,3846
|
|
20240102,111100,2975150700,29450,29450,29450,29450,102
|
|
20240102,111000,2972146800,29400,29450,29450,29400,210
|
|
20240102,110900,2965970500,29450,29450,29450,29400,1246
|
|
20240102,110800,2929332750,29450,29450,29450,29450,186
|
|
20240102,110700,2923855050,29450,29450,29500,29400,745
|
|
20240102,110600,2901927700,29500,29500,29500,29450,269
|
|
20240102,110500,2894000650,29450,29500,29500,29450,81
|
|
20240102,110400,2891614950,29450,29500,29500,29450,416
|
|
20240102,110300,2879344750,29450,29500,29500,29450,617
|
|
20240102,110200,2861174000,29500,29500,29500,29500,109
|
|
20240102,110100,2857958500,29450,29450,29500,29450,437
|
|
20240102,110000,2845088700,29450,29400,29450,29400,1442
|
|
20240102,105900,2802687700,29450,29500,29500,29450,2140
|
|
20240102,105800,2739633650,29500,29500,29550,29500,192
|
|
20240102,105700,2733969600,29500,29500,29500,29450,168
|
|
20240102,105600,2729016000,29500,29500,29550,29500,1225
|
|
20240102,105500,2692868000,29500,29600,29600,29500,2143
|
|
20240102,105400,2629551700,29600,29700,29700,29550,1315
|
|
20240102,105300,2590611850,29700,29650,29700,29650,328
|
|
20240102,105200,2580870450,29700,29700,29750,29650,502
|
|
20240102,105100,2565975150,29700,29750,29750,29700,249
|
|
20240102,105000,2558575200,29700,29700,29800,29700,1680
|
|
20240102,104900,2508637750,29750,29600,29750,29600,2056
|
|
20240102,104800,2447586150,29600,29650,29650,29600,278
|
|
20240102,104700,2439345450,29600,29650,29650,29600,675
|
|
20240102,104600,2419352150,29650,29650,29650,29550,446
|
|
20240102,104500,2406139650,29650,29600,29650,29550,846
|
|
20240102,104400,2381059050,29600,29550,29600,29500,446
|
|
20240102,104300,2367877650,29500,29500,29550,29500,211
|
|
20240102,104200,2361652350,29500,29650,29650,29500,2109
|
|
20240102,104100,2299263700,29650,29600,29650,29550,1166
|
|
20240102,104000,2264747800,29600,29650,29650,29600,1939
|
|
20240102,103900,2207294000,29650,29650,29650,29600,1947
|
|
20240102,103800,2149602450,29650,29700,29700,29650,406
|
|
20240102,103700,2137563200,29700,29500,29700,29500,862
|
|
20240102,103600,2112035100,29500,29500,29550,29500,1168
|
|
20240102,103500,2077576450,29500,29400,29550,29400,479
|
|
20240102,103400,2063461550,29450,29500,29500,29450,3699
|
|
20240102,103300,1954447900,29500,29500,29500,29450,865
|
|
20240102,103200,1928932550,29500,29550,29550,29450,1022
|
|
20240102,103100,1898781050,29500,29600,29700,29450,2225
|
|
20240102,103000,1833077100,29550,29550,29550,29500,1017
|
|
20240102,102900,1803032900,29550,29500,29550,29450,362
|
|
20240102,102800,1792353700,29450,29450,29500,29450,1849
|
|
20240102,102700,1737818250,29450,29500,29500,29450,289
|
|
20240102,102600,1729295000,29500,29450,29500,29450,209
|
|
20240102,102500,1723132550,29450,29400,29500,29350,4107
|
|
20240102,102400,1602357100,29350,29300,29350,29300,81
|
|
20240102,102300,1599982350,29300,29350,29350,29300,295
|
|
20240102,102200,1591327200,29300,29300,29350,29250,1118
|
|
20240102,102100,1558570850,29300,29300,29350,29300,1217
|
|
20240102,102000,1522867450,29350,29350,29350,29300,16
|
|
20240102,101900,1522398150,29350,29200,29350,29150,635
|
|
20240102,101800,1503821550,29200,29200,29200,29150,1299
|
|
20240102,101700,1465893500,29200,29400,29400,29200,3475
|
|
20240102,101600,1363941300,29400,29300,29400,29250,337
|
|
20240102,101500,1354069050,29200,29200,29250,29200,1018
|
|
20240102,101400,1324336000,29200,29000,29200,29000,958
|
|
20240102,101300,1296449650,29050,29000,29050,28950,3124
|
|
20240102,101200,1205857250,29050,29100,29100,29000,4441
|
|
20240102,101100,1076950050,29100,29150,29150,29100,1942
|
|
20240102,101000,1020407100,29150,29250,29250,29100,6234
|
|
20240102,100900,838477450,29200,29250,29250,29200,650
|
|
20240102,100800,819483600,29200,29400,29400,29200,2495
|
|
20240102,100700,746395300,29350,29500,29500,29300,1664
|
|
20240102,100600,697524650,29500,29550,29550,29400,712
|
|
20240102,100500,676492450,29400,29200,29400,29150,4255
|
|
20240102,100400,551754150,29200,29300,29300,29200,1089
|
|
20240102,100300,519909500,29300,29300,29300,29200,3753
|
|
20240102,100200,410270350,29300,29600,29600,29250,4506
|
|
20240102,100100,277695200,29550,29450,29550,29400,917
|
|
20240102,100000,250662700,29450,29600,29600,29400,8468
|