537 lines
28 KiB
CSV
537 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185400,1019263850,28800,28800,28800,28800,2107
|
|
20240102,185300,1019263850,28800,28800,28800,28800,0
|
|
20240102,185200,1019263850,28800,28800,28800,28800,0
|
|
20240102,185100,1019263850,28800,28800,28800,28800,0
|
|
20240102,185000,1019263850,28800,28800,28800,28800,0
|
|
20240102,184900,1019263850,28800,28800,28800,28800,0
|
|
20240102,184800,1019263850,28800,28800,28800,28800,0
|
|
20240102,184700,1019263850,28800,28800,28800,28800,0
|
|
20240102,184600,1019263850,28800,28800,28800,28800,0
|
|
20240102,184500,1019263850,28800,28800,28800,28800,0
|
|
20240102,184400,1019263850,28800,28800,28800,28800,0
|
|
20240102,184300,1019263850,28800,28800,28800,28800,0
|
|
20240102,184200,1019263850,28800,28800,28800,28800,0
|
|
20240102,184100,1019263850,28800,28800,28800,28800,0
|
|
20240102,184000,1019263850,28800,28800,28800,28800,0
|
|
20240102,183900,1019263850,28800,28800,28800,28800,0
|
|
20240102,183800,1019263850,28800,28800,28800,28800,0
|
|
20240102,183700,1019263850,28800,28800,28800,28800,0
|
|
20240102,183600,1019263850,28800,28800,28800,28800,0
|
|
20240102,183500,1019263850,28800,28800,28800,28800,0
|
|
20240102,183400,1019263850,28800,28800,28800,28800,0
|
|
20240102,183300,1019263850,28800,28800,28800,28800,0
|
|
20240102,183200,1019263850,28800,28800,28800,28800,0
|
|
20240102,183100,1019263850,28800,28800,28800,28800,0
|
|
20240102,183000,1019263850,28800,28800,28800,28800,0
|
|
20240102,182900,1019263850,28800,28800,28800,28800,0
|
|
20240102,182800,1019263850,28800,28800,28800,28800,0
|
|
20240102,182700,1019263850,28800,28800,28800,28800,0
|
|
20240102,182600,1019263850,28800,28800,28800,28800,0
|
|
20240102,182500,1019263850,28800,28800,28800,28800,0
|
|
20240102,182400,1019263850,28800,28800,28800,28800,2107
|
|
20240102,182300,1019263850,28800,28800,28800,28800,0
|
|
20240102,182200,1019263850,28800,28800,28800,28800,0
|
|
20240102,182100,1019263850,28800,28800,28800,28800,0
|
|
20240102,182000,1019263850,28800,28800,28800,28800,0
|
|
20240102,181900,1019263850,28800,28800,28800,28800,0
|
|
20240102,181800,1019263850,28800,28800,28800,28800,0
|
|
20240102,181700,1019263850,28800,28800,28800,28800,0
|
|
20240102,181600,1019263850,28800,28800,28800,28800,0
|
|
20240102,181500,1019263850,28800,28800,28800,28800,0
|
|
20240102,181400,1019263850,28800,28800,28800,28800,0
|
|
20240102,181300,1019263850,28800,28800,28800,28800,0
|
|
20240102,181200,1019263850,28800,28800,28800,28800,0
|
|
20240102,181100,1019263850,28800,28800,28800,28800,0
|
|
20240102,181000,1019263850,28800,28800,28800,28800,0
|
|
20240102,180900,1019263850,28800,28800,28800,28800,0
|
|
20240102,180800,1019263850,28800,28800,28800,28800,0
|
|
20240102,180700,1019263850,28800,28800,28800,28800,0
|
|
20240102,180600,1019263850,28800,28800,28800,28800,0
|
|
20240102,180500,1019263850,28800,28800,28800,28800,0
|
|
20240102,180400,1019263850,28800,28800,28800,28800,0
|
|
20240102,180300,1019263850,28800,28800,28800,28800,0
|
|
20240102,180200,1019263850,28800,28800,28800,28800,0
|
|
20240102,180100,1019263850,28800,28800,28800,28800,0
|
|
20240102,180000,1019263850,28800,28800,28800,28800,0
|
|
20240102,175900,1019263850,28800,28800,28800,28800,0
|
|
20240102,175800,1019263850,28800,28800,28800,28800,0
|
|
20240102,175700,1019263850,28800,28800,28800,28800,0
|
|
20240102,175600,1019263850,28800,28800,28800,28800,0
|
|
20240102,175500,1019263850,28800,28800,28800,28800,0
|
|
20240102,175400,1019263850,28800,28800,28800,28800,2107
|
|
20240102,175300,1019263850,28800,28800,28800,28800,0
|
|
20240102,175200,1019263850,28800,28800,28800,28800,0
|
|
20240102,175100,1019263850,28800,28800,28800,28800,0
|
|
20240102,175000,1019263850,28800,28800,28800,28800,0
|
|
20240102,174900,1019263850,28800,28800,28800,28800,0
|
|
20240102,174800,1019263850,28800,28800,28800,28800,0
|
|
20240102,174700,1019263850,28800,28800,28800,28800,0
|
|
20240102,174600,1019263850,28800,28800,28800,28800,0
|
|
20240102,174500,1019263850,28800,28800,28800,28800,0
|
|
20240102,174400,1019263850,28800,28800,28800,28800,0
|
|
20240102,174300,1019263850,28800,28800,28800,28800,0
|
|
20240102,174200,1019263850,28800,28800,28800,28800,0
|
|
20240102,174100,1019263850,28800,28800,28800,28800,0
|
|
20240102,174000,1019263850,28800,28800,28800,28800,0
|
|
20240102,173900,1019263850,28800,28800,28800,28800,0
|
|
20240102,173800,1019263850,28800,28800,28800,28800,0
|
|
20240102,173700,1019263850,28800,28800,28800,28800,0
|
|
20240102,173600,1019263850,28800,28800,28800,28800,0
|
|
20240102,173500,1019263850,28800,28800,28800,28800,0
|
|
20240102,173400,1019263850,28800,28800,28800,28800,0
|
|
20240102,173300,1019263850,28800,28800,28800,28800,0
|
|
20240102,173200,1019263850,28800,28800,28800,28800,0
|
|
20240102,173100,1019263850,28800,28800,28800,28800,0
|
|
20240102,173000,1019263850,28800,28800,28800,28800,0
|
|
20240102,172900,1019263850,28800,28800,28800,28800,0
|
|
20240102,172800,1019263850,28800,28800,28800,28800,0
|
|
20240102,172700,1019263850,28800,28800,28800,28800,0
|
|
20240102,172600,1019263850,28800,28800,28800,28800,0
|
|
20240102,172500,1019263850,28800,28800,28800,28800,0
|
|
20240102,172400,1019263850,28800,28800,28800,28800,2107
|
|
20240102,172300,1019263850,28800,28800,28800,28800,0
|
|
20240102,172200,1019263850,28800,28800,28800,28800,0
|
|
20240102,172100,1019263850,28800,28800,28800,28800,0
|
|
20240102,172000,1019263850,28800,28800,28800,28800,0
|
|
20240102,171900,1019263850,28800,28800,28800,28800,0
|
|
20240102,171800,1019263850,28800,28800,28800,28800,0
|
|
20240102,171700,1019263850,28800,28800,28800,28800,0
|
|
20240102,171600,1019263850,28800,28800,28800,28800,0
|
|
20240102,171500,1019263850,28800,28800,28800,28800,0
|
|
20240102,171400,1019263850,28800,28800,28800,28800,0
|
|
20240102,171300,1019263850,28800,28800,28800,28800,0
|
|
20240102,171200,1019263850,28800,28800,28800,28800,0
|
|
20240102,171100,1019263850,28800,28800,28800,28800,0
|
|
20240102,171000,1019263850,28800,28800,28800,28800,0
|
|
20240102,170900,1019263850,28800,28800,28800,28800,0
|
|
20240102,170800,1019263850,28800,28800,28800,28800,0
|
|
20240102,170700,1019263850,28800,28800,28800,28800,0
|
|
20240102,170600,1019263850,28800,28800,28800,28800,0
|
|
20240102,170500,1019263850,28800,28800,28800,28800,0
|
|
20240102,170400,1019263850,28800,28800,28800,28800,0
|
|
20240102,170300,1019263850,28800,28800,28800,28800,0
|
|
20240102,170200,1019263850,28800,28800,28800,28800,0
|
|
20240102,170100,1019263850,28800,28800,28800,28800,0
|
|
20240102,170000,1019263850,28800,28800,28800,28800,0
|
|
20240102,165900,1019263850,28800,28800,28800,28800,0
|
|
20240102,165800,1019263850,28800,28800,28800,28800,0
|
|
20240102,165700,1019263850,28800,28800,28800,28800,0
|
|
20240102,165600,1019263850,28800,28800,28800,28800,0
|
|
20240102,165500,1019263850,28800,28800,28800,28800,0
|
|
20240102,165400,1019263850,28800,28800,28800,28800,2107
|
|
20240102,165300,1019263850,28800,28800,28800,28800,0
|
|
20240102,165200,1019263850,28800,28800,28800,28800,0
|
|
20240102,165100,1019263850,28800,28800,28800,28800,0
|
|
20240102,165000,1019263850,28800,28800,28800,28800,0
|
|
20240102,164900,1019263850,28800,28800,28800,28800,0
|
|
20240102,164800,1019263850,28800,28800,28800,28800,0
|
|
20240102,164700,1019263850,28800,28800,28800,28800,0
|
|
20240102,164600,1019263850,28800,28800,28800,28800,0
|
|
20240102,164500,1019263850,28800,28800,28800,28800,0
|
|
20240102,164400,1019263850,28800,28800,28800,28800,0
|
|
20240102,164300,1019263850,28800,28800,28800,28800,0
|
|
20240102,164200,1019263850,28800,28800,28800,28800,0
|
|
20240102,164100,1019263850,28800,28800,28800,28800,0
|
|
20240102,164000,1019263850,28800,28800,28800,28800,0
|
|
20240102,163900,1019263850,28800,28800,28800,28800,0
|
|
20240102,163800,1019263850,28800,28800,28800,28800,0
|
|
20240102,163700,1019263850,28800,28800,28800,28800,0
|
|
20240102,163600,1019263850,28800,28800,28800,28800,0
|
|
20240102,163500,1019263850,28800,28800,28800,28800,0
|
|
20240102,163400,1019263850,28800,28800,28800,28800,0
|
|
20240102,163300,1019263850,28800,28800,28800,28800,0
|
|
20240102,163200,1019263850,28800,28800,28800,28800,0
|
|
20240102,163100,1019263850,28800,28800,28800,28800,0
|
|
20240102,163000,1019263850,28800,28800,28800,28800,0
|
|
20240102,162900,1019263850,28800,28800,28800,28800,0
|
|
20240102,162800,1019263850,28800,28800,28800,28800,0
|
|
20240102,162700,1019263850,28800,28800,28800,28800,0
|
|
20240102,162600,1019263850,28800,28800,28800,28800,0
|
|
20240102,162500,1019263850,28800,28800,28800,28800,0
|
|
20240102,162400,1019263850,28800,28800,28800,28800,2107
|
|
20240102,162300,1019263850,28800,28800,28800,28800,0
|
|
20240102,162200,1019263850,28800,28800,28800,28800,0
|
|
20240102,162100,1019263850,28800,28800,28800,28800,0
|
|
20240102,162000,1019263850,28800,28800,28800,28800,0
|
|
20240102,161900,1019263850,28800,28800,28800,28800,0
|
|
20240102,161800,1019263850,28800,28800,28800,28800,0
|
|
20240102,161700,1019263850,28800,28800,28800,28800,0
|
|
20240102,161600,1019263850,28800,28800,28800,28800,0
|
|
20240102,161500,1019263850,28800,28800,28800,28800,0
|
|
20240102,161400,1019263850,28800,28800,28800,28800,0
|
|
20240102,161300,1019263850,28800,28800,28800,28800,0
|
|
20240102,161200,1019263850,28800,28800,28800,28800,0
|
|
20240102,161100,1019263850,28800,28800,28800,28800,0
|
|
20240102,161000,1019263850,28800,28800,28800,28800,0
|
|
20240102,160900,1019263850,28800,28800,28800,28800,0
|
|
20240102,160800,1019263850,28800,28800,28800,28800,0
|
|
20240102,160700,1019263850,28800,28800,28800,28800,0
|
|
20240102,160600,1019263850,28800,28800,28800,28800,0
|
|
20240102,160500,1019263850,28800,28800,28800,28800,0
|
|
20240102,160400,1019263850,28800,28800,28800,28800,0
|
|
20240102,160300,1019263850,28800,28800,28800,28800,0
|
|
20240102,160200,1019263850,28800,28800,28800,28800,0
|
|
20240102,160100,1019263850,28800,28800,28800,28800,0
|
|
20240102,160000,1019263850,28800,28800,28800,28800,0
|
|
20240102,155900,1019263850,28800,28800,28800,28800,0
|
|
20240102,155800,1019263850,28800,28800,28800,28800,0
|
|
20240102,155700,1019263850,28800,28800,28800,28800,0
|
|
20240102,155600,1019263850,28800,28800,28800,28800,0
|
|
20240102,155500,1019263850,28800,28800,28800,28800,0
|
|
20240102,155400,1019263850,28800,28800,28800,28800,2107
|
|
20240102,155300,1019263850,28800,28800,28800,28800,0
|
|
20240102,155200,1019263850,28800,28800,28800,28800,0
|
|
20240102,155100,1019263850,28800,28800,28800,28800,0
|
|
20240102,155000,1019263850,28800,28800,28800,28800,0
|
|
20240102,154900,1019263850,28800,28800,28800,28800,0
|
|
20240102,154800,1019263850,28800,28800,28800,28800,0
|
|
20240102,154700,1019263850,28800,28800,28800,28800,0
|
|
20240102,154600,1019263850,28800,28800,28800,28800,0
|
|
20240102,154500,1019263850,28800,28800,28800,28800,0
|
|
20240102,154400,1019263850,28800,28800,28800,28800,0
|
|
20240102,154300,1019263850,28800,28800,28800,28800,0
|
|
20240102,154200,1019263850,28800,28800,28800,28800,0
|
|
20240102,154100,1019263850,28800,28800,28800,28800,0
|
|
20240102,154000,1019263850,28800,28800,28800,28800,0
|
|
20240102,153900,1019263850,28800,28800,28800,28800,0
|
|
20240102,153800,1019263850,28800,28800,28800,28800,0
|
|
20240102,153700,1019263850,28800,28800,28800,28800,0
|
|
20240102,153600,1019263850,28800,28800,28800,28800,0
|
|
20240102,153500,1019263850,28800,28800,28800,28800,0
|
|
20240102,153400,1019263850,28800,28800,28800,28800,0
|
|
20240102,153300,1019263850,28800,28800,28800,28800,0
|
|
20240102,153200,1019263850,28800,28800,28800,28800,0
|
|
20240102,153100,1019263850,28800,28800,28800,28800,0
|
|
20240102,153000,1019263850,28800,28800,28800,28800,2107
|
|
20240102,152900,958582250,28850,28850,28850,28850,0
|
|
20240102,152800,958582250,28850,28850,28850,28850,0
|
|
20240102,152700,958582250,28850,28850,28850,28850,0
|
|
20240102,152600,958582250,28850,28850,28850,28850,0
|
|
20240102,152500,958582250,28850,28850,28850,28850,0
|
|
20240102,152400,958582250,28850,28850,28850,28850,0
|
|
20240102,152300,958582250,28850,28850,28850,28850,0
|
|
20240102,152200,958582250,28850,28850,28850,28850,0
|
|
20240102,152100,958582250,28850,28850,28850,28850,0
|
|
20240102,152000,958582250,28850,28850,28850,28850,0
|
|
20240102,151900,958582250,28850,28900,28900,28850,52
|
|
20240102,151800,957081150,28900,28900,28900,28850,104
|
|
20240102,151700,954078050,28900,28900,28900,28850,242
|
|
20240102,151600,947089250,28850,28850,28900,28850,12
|
|
20240102,151500,946742800,28850,28850,28900,28850,301
|
|
20240102,151400,938047350,28900,28850,28900,28850,17
|
|
20240102,151300,937556200,28900,28850,28900,28850,15
|
|
20240102,151200,937123000,28900,28850,28900,28850,503
|
|
20240102,151100,922611150,28850,28800,28850,28800,4
|
|
20240102,151000,922495900,28800,28850,28850,28800,44
|
|
20240102,150900,921226700,28800,28850,28850,28800,245
|
|
20240102,150800,914158800,28850,28850,28850,28800,31
|
|
20240102,150700,913264550,28850,28800,28850,28800,27
|
|
20240102,150600,912485800,28850,28800,28850,28800,146
|
|
20240102,150500,908273900,28800,28800,28850,28800,5
|
|
20240102,150400,908129800,28850,28850,28850,28800,18
|
|
20240102,150300,907610550,28800,28850,28850,28800,9
|
|
20240102,150200,907351100,28850,28850,28850,28800,33
|
|
20240102,150100,906399150,28850,28850,28850,28800,28
|
|
20240102,150000,905591700,28850,28850,28850,28800,121
|
|
20240102,145900,902101500,28800,28850,28850,28800,4
|
|
20240102,145800,901986250,28850,28850,28850,28800,20
|
|
20240102,145700,901409450,28800,28850,28850,28800,8
|
|
20240102,145600,901178850,28800,28850,28850,28800,5
|
|
20240102,145500,901034650,28850,28850,28850,28850,6
|
|
20240102,145400,900861550,28850,28800,28850,28800,33
|
|
20240102,145300,899910350,28850,28850,28850,28850,6
|
|
20240102,145200,899737250,28800,28850,28850,28800,5
|
|
20240102,145100,899593050,28850,28850,28850,28750,5
|
|
20240102,145000,899448900,28850,28800,28850,28650,643
|
|
20240102,144900,880965050,28800,28800,28850,28800,106
|
|
20240102,144800,877912150,28800,28850,28850,28800,52
|
|
20240102,144700,876412000,28850,28850,28850,28800,186
|
|
20240102,144600,871048750,28800,28900,28900,28800,89
|
|
20240102,144500,868482850,28850,28850,28900,28850,427
|
|
20240102,144400,856163250,28850,28850,28850,28850,16
|
|
20240102,144300,855701650,28850,28800,28850,28800,4
|
|
20240102,144200,855586300,28850,28800,28850,28800,353
|
|
20240102,144100,845418800,28800,28800,28800,28750,270
|
|
20240102,144000,837648450,28800,28800,28800,28800,9
|
|
20240102,143900,837389250,28800,28800,28800,28750,19
|
|
20240102,143800,836842100,28800,28800,28800,28800,13
|
|
20240102,143700,836467700,28750,28750,28750,28750,141
|
|
20240102,143600,832413950,28750,28800,28800,28750,512
|
|
20240102,143500,817692950,28800,28800,28800,28750,47
|
|
20240102,143400,816339400,28800,28800,28800,28750,44
|
|
20240102,143300,815072250,28800,28800,28800,28750,45
|
|
20240102,143200,813776300,28800,28800,28800,28800,56
|
|
20240102,143100,812163500,28800,28800,28800,28800,45
|
|
20240102,143000,810867500,28750,28800,28800,28750,185
|
|
20240102,142900,805548500,28800,28750,28800,28750,110
|
|
20240102,142800,802385500,28800,28800,28800,28800,5
|
|
20240102,142700,802241500,28800,28800,28800,28750,732
|
|
20240102,142600,781160150,28800,28750,28800,28700,112
|
|
20240102,142500,777939700,28750,28800,28800,28750,73
|
|
20240102,142400,775839600,28800,28800,28800,28750,27
|
|
20240102,142300,775062100,28750,28750,28800,28750,101
|
|
20240102,142200,772158200,28750,28750,28750,28750,202
|
|
20240102,142100,766350700,28800,28750,28800,28750,7
|
|
20240102,142000,766149150,28800,28750,28800,28750,9
|
|
20240102,141900,765890100,28800,28800,28800,28750,72
|
|
20240102,141800,763819850,28800,28800,28800,28800,26
|
|
20240102,141700,763071050,28650,28800,28800,28650,326
|
|
20240102,141600,753697850,28800,28750,28800,28750,236
|
|
20240102,141500,746911100,28750,28800,28800,28750,279
|
|
20240102,141400,738889600,28750,28650,28750,28650,4191
|
|
20240102,141300,618705550,28650,28650,28650,28600,43
|
|
20240102,141200,617473700,28650,28650,28650,28650,4
|
|
20240102,141100,617359100,28600,28650,28650,28600,148
|
|
20240102,141000,613123950,28650,28600,28650,28600,13
|
|
20240102,140900,612751550,28650,28650,28650,28600,8
|
|
20240102,140800,612522550,28650,28650,28650,28600,5
|
|
20240102,140700,612379350,28600,28650,28650,28600,91
|
|
20240102,140600,609772250,28650,28650,28650,28600,25
|
|
20240102,140500,609056050,28650,28600,28650,28600,14
|
|
20240102,140400,608655550,28650,28650,28650,28650,58
|
|
20240102,140300,606993850,28600,28650,28650,28600,27
|
|
20240102,140200,606220350,28650,28650,28650,28650,6
|
|
20240102,140100,606048450,28600,28600,28650,28600,41
|
|
20240102,140000,604873950,28600,28600,28650,28550,309
|
|
20240102,135900,596035500,28600,28600,28600,28600,11
|
|
20240102,135800,595720900,28550,28600,28600,28550,50
|
|
20240102,135700,594292950,28600,28600,28600,28600,3
|
|
20240102,135600,594207150,28600,28600,28600,28600,4
|
|
20240102,135500,594092750,28600,28550,28600,28550,18
|
|
20240102,135400,593578050,28600,28600,28600,28600,12
|
|
20240102,135300,593234850,28600,28600,28600,28600,4
|
|
20240102,135200,593120450,28600,28600,28600,28550,11
|
|
20240102,135100,592805900,28600,28600,28600,28550,177
|
|
20240102,135000,587743750,28600,28600,28600,28600,68
|
|
20240102,134900,585798950,28600,28600,28600,28600,66
|
|
20240102,134800,583911350,28600,28600,28600,28550,18
|
|
20240102,134700,583396650,28600,28550,28600,28550,162
|
|
20240102,134600,578766450,28550,28600,28600,28550,7
|
|
20240102,134500,578566500,28550,28550,28550,28550,422
|
|
20240102,134400,566518400,28550,28550,28550,28500,597
|
|
20240102,134300,549474100,28550,28550,28550,28550,187
|
|
20240102,134200,544135250,28550,28550,28550,28550,21
|
|
20240102,134100,543535700,28500,28550,28550,28500,3
|
|
20240102,134000,543450100,28550,28550,28550,28550,4
|
|
20240102,133900,543335900,28500,28500,28550,28500,34
|
|
20240102,133800,542366300,28550,28550,28550,28500,36
|
|
20240102,133700,541340150,28550,28550,28550,28550,13
|
|
20240102,133600,540969000,28550,28550,28550,28550,18
|
|
20240102,133500,540455100,28500,28550,28550,28500,3
|
|
20240102,133400,540369500,28500,28550,28550,28500,30
|
|
20240102,133300,539514250,28550,28550,28550,28550,26
|
|
20240102,133200,538771950,28550,28550,28550,28550,44
|
|
20240102,133100,537515750,28550,28550,28550,28550,5
|
|
20240102,133000,537373000,28550,28550,28550,28550,4
|
|
20240102,132900,537258800,28550,28550,28550,28500,249
|
|
20240102,132800,530159650,28550,28550,28550,28550,2
|
|
20240102,132700,530102550,28500,28550,28550,28500,61
|
|
20240102,132600,528361800,28550,28550,28550,28550,10
|
|
20240102,132500,528076300,28500,28500,28500,28500,0
|
|
20240102,132400,528076300,28500,28550,28550,28500,238
|
|
20240102,132300,521291300,28550,28550,28550,28550,35
|
|
20240102,132200,520292050,28550,28550,28550,28550,0
|
|
20240102,132100,520292050,28550,28500,28550,28500,32
|
|
20240102,132000,519378950,28550,28550,28550,28550,10
|
|
20240102,131900,519093450,28550,28550,28550,28550,22
|
|
20240102,131800,518465350,28500,28500,28500,28500,100
|
|
20240102,131700,515615350,28550,28550,28550,28500,44
|
|
20240102,131600,514359650,28500,28500,28500,28500,100
|
|
20240102,131500,511509650,28500,28550,28550,28500,121
|
|
20240102,131400,508060050,28550,28550,28550,28550,10
|
|
20240102,131300,507774550,28550,28550,28550,28550,1
|
|
20240102,131200,507746000,28550,28550,28550,28550,23
|
|
20240102,131100,507089350,28550,28550,28550,28550,28
|
|
20240102,131000,506289950,28550,28500,28550,28500,18
|
|
20240102,130900,505776100,28500,28550,28550,28500,84
|
|
20240102,130800,503377950,28600,28600,28600,28600,10
|
|
20240102,130700,503091950,28600,28550,28600,28550,14
|
|
20240102,130600,502691700,28600,28600,28600,28600,12
|
|
20240102,130500,502348500,28600,28600,28600,28600,1
|
|
20240102,130400,502319900,28600,28550,28600,28550,17
|
|
20240102,130300,501833900,28550,28550,28550,28550,0
|
|
20240102,130200,501833900,28550,28550,28550,28550,220
|
|
20240102,130100,495552900,28550,28550,28550,28550,12
|
|
20240102,130000,495210300,28550,28550,28550,28550,20
|
|
20240102,125900,494639300,28550,28550,28550,28550,56
|
|
20240102,125800,493040500,28550,28550,28550,28550,23
|
|
20240102,125700,492383850,28550,28550,28550,28550,1
|
|
20240102,125600,492355300,28550,28550,28550,28550,18
|
|
20240102,125500,491841400,28550,28500,28550,28500,11
|
|
20240102,125400,491527400,28500,28500,28500,28500,0
|
|
20240102,125300,491527400,28500,28500,28500,28500,277
|
|
20240102,125200,483632900,28500,28500,28500,28500,28
|
|
20240102,125100,482834900,28500,28500,28500,28500,9
|
|
20240102,125000,482578400,28500,28500,28500,28500,11
|
|
20240102,124900,482264900,28500,28500,28500,28500,257
|
|
20240102,124800,474940400,28500,28550,28550,28500,24
|
|
20240102,124700,474255700,28550,28550,28550,28550,10
|
|
20240102,124600,473970200,28500,28550,28550,28500,8
|
|
20240102,124500,473741850,28550,28550,28550,28550,10
|
|
20240102,124400,473456350,28500,28500,28500,28500,5
|
|
20240102,124300,473313850,28500,28500,28500,28500,30
|
|
20240102,124200,472458850,28550,28550,28550,28550,28
|
|
20240102,124100,471659450,28550,28550,28550,28550,100
|
|
20240102,124000,468804450,28550,28550,28550,28550,28
|
|
20240102,123900,468005050,28550,28500,28550,28500,57
|
|
20240102,123800,466379900,28500,28450,28500,28450,2
|
|
20240102,123700,466322950,28450,28500,28550,28450,1049
|
|
20240102,123600,436424750,28550,28550,28550,28550,11
|
|
20240102,123500,436110700,28550,28550,28550,28550,21
|
|
20240102,123400,435511150,28550,28550,28550,28550,1
|
|
20240102,123300,435482600,28550,28550,28550,28550,44
|
|
20240102,123200,434226400,28550,28500,28550,28500,71
|
|
20240102,123100,432201750,28500,28500,28500,28500,23
|
|
20240102,123000,431546250,28500,28550,28550,28500,17
|
|
20240102,122900,431061050,28550,28550,28550,28550,16
|
|
20240102,122800,430604250,28550,28550,28550,28550,14
|
|
20240102,122700,430204550,28550,28550,28550,28550,4
|
|
20240102,122600,430090350,28550,28550,28550,28550,77
|
|
20240102,122500,427892000,28500,28500,28500,28500,0
|
|
20240102,122400,427892000,28500,28550,28550,28500,32
|
|
20240102,122300,426978500,28550,28550,28550,28550,11
|
|
20240102,122200,426664450,28600,28600,28600,28500,568
|
|
20240102,122100,410459900,28550,28550,28550,28550,1
|
|
20240102,122000,410431350,28600,28550,28600,28550,24
|
|
20240102,121900,409745450,28550,28550,28550,28550,25
|
|
20240102,121800,409031700,28550,28600,28600,28550,27
|
|
20240102,121700,408260800,28600,28600,28600,28600,10
|
|
20240102,121600,407974800,28600,28600,28600,28600,20
|
|
20240102,121500,407402800,28550,28600,28600,28550,372
|
|
20240102,121400,396781200,28600,28600,28600,28600,4
|
|
20240102,121300,396666800,28600,28600,28600,28600,7
|
|
20240102,121200,396466600,28600,28650,28650,28600,45
|
|
20240102,121100,395179450,28650,28600,28650,28600,94
|
|
20240102,121000,392487800,28600,28600,28600,28600,2
|
|
20240102,120900,392430600,28600,28600,28600,28600,0
|
|
20240102,120800,392430600,28600,28600,28600,28600,5
|
|
20240102,120700,392287600,28600,28600,28600,28600,19
|
|
20240102,120600,391744200,28600,28600,28600,28600,658
|
|
20240102,120500,372925400,28600,28600,28600,28600,0
|
|
20240102,120400,372925400,28600,28650,28650,28600,27
|
|
20240102,120300,372152700,28650,28650,28650,28650,7
|
|
20240102,120200,371952150,28650,28650,28650,28650,44
|
|
20240102,120100,370691550,28650,28650,28650,28650,23
|
|
20240102,120000,370032600,28650,28650,28650,28650,1
|
|
20240102,115900,370003950,28650,28650,28650,28650,0
|
|
20240102,115800,370003950,28650,28650,28650,28650,10
|
|
20240102,115700,369717450,28650,28650,28650,28650,22
|
|
20240102,115600,369087150,28600,28600,28600,28600,18
|
|
20240102,115500,368572350,28650,28600,28650,28600,40
|
|
20240102,115400,367427700,28600,28600,28600,28600,100
|
|
20240102,115300,364567700,28600,28600,28600,28600,251
|
|
20240102,115200,357389100,28600,28650,28650,28600,57
|
|
20240102,115100,355757300,28550,28550,28550,28550,0
|
|
20240102,115000,355757300,28550,28600,28600,28550,35
|
|
20240102,114900,354756450,28600,28600,28600,28600,23
|
|
20240102,114800,354098650,28650,28650,28650,28650,10
|
|
20240102,114700,353812150,28600,28600,28600,28600,561
|
|
20240102,114600,337767550,28650,28650,28650,28650,18
|
|
20240102,114500,337251850,28700,28600,28700,28600,196
|
|
20240102,114400,331645000,28600,28650,28650,28600,15
|
|
20240102,114300,331215750,28650,28650,28650,28650,0
|
|
20240102,114200,331215750,28650,28650,28650,28650,14
|
|
20240102,114100,330814650,28650,28650,28650,28650,1
|
|
20240102,114000,330786000,28650,28650,28650,28650,0
|
|
20240102,113900,330786000,28650,28700,28700,28650,20
|
|
20240102,113800,330212750,28700,28700,28700,28700,0
|
|
20240102,113700,330212750,28700,28700,28700,28700,22
|
|
20240102,113600,329581350,28750,28700,28750,28600,18
|
|
20240102,113500,329065350,28600,28600,28600,28600,0
|
|
20240102,113400,329065350,28600,28650,28650,28600,45
|
|
20240102,113300,327777900,28700,28650,28700,28650,10
|
|
20240102,113200,327491150,28650,28650,28650,28650,2
|
|
20240102,113100,327433850,28700,28700,28700,28700,100
|
|
20240102,113000,324563850,28700,28700,28700,28700,8
|
|
20240102,112900,324334250,28650,28650,28650,28650,202
|
|
20240102,112800,318546950,28650,28650,28650,28650,0
|
|
20240102,112700,318546950,28650,28650,28650,28650,12
|
|
20240102,112600,318203150,28700,28700,28700,28700,5
|
|
20240102,112500,318059650,28650,28650,28650,28650,0
|
|
20240102,112400,318059650,28650,28650,28650,28650,0
|
|
20240102,112300,318059650,28650,28700,28700,28600,301
|
|
20240102,112200,309436850,28650,28650,28650,28650,65
|
|
20240102,112100,307574600,28650,28650,28650,28650,133
|
|
20240102,112000,303764150,28700,28700,28700,28700,10
|
|
20240102,111900,303477150,28700,28700,28700,28650,198
|
|
20240102,111800,297802750,28650,28700,28700,28650,14
|
|
20240102,111700,297401450,28750,28700,28750,28700,10
|
|
20240102,111600,297114200,28700,28800,28800,28700,867
|
|
20240102,111500,272230150,28750,28700,28800,28700,198
|
|
20240102,111400,266543850,28700,28700,28700,28700,6
|
|
20240102,111300,266371650,28650,28650,28650,28650,0
|
|
20240102,111200,266371650,28650,28700,28700,28650,10
|
|
20240102,111100,266084900,28700,28700,28700,28700,8
|
|
20240102,111000,265855300,28650,28650,28650,28650,0
|
|
20240102,110900,265855300,28650,28650,28650,28650,0
|
|
20240102,110800,265855300,28650,28650,28650,28650,15
|
|
20240102,110700,265425550,28650,28650,28650,28650,72
|
|
20240102,110600,263362750,28650,28650,28650,28650,172
|
|
20240102,110500,258434950,28650,28700,28700,28650,46
|
|
20240102,110400,257116650,28700,28700,28700,28700,5
|
|
20240102,110300,256973150,28650,28650,28650,28650,0
|
|
20240102,110200,256973150,28650,28650,28650,28650,12
|
|
20240102,110100,256629350,28700,28650,28700,28600,51
|
|
20240102,110000,255169450,28700,28700,28700,28700,1
|
|
20240102,105900,255140750,28600,28650,28650,28600,200
|
|
20240102,105800,249419550,28650,28600,28650,28600,34
|
|
20240102,105700,248446250,28650,28600,28650,28600,29
|
|
20240102,105600,247616750,28650,28650,28650,28650,23
|
|
20240102,105500,246957800,28650,28600,28650,28600,19
|
|
20240102,105400,246413500,28650,28650,28650,28650,0
|
|
20240102,105300,246413500,28650,28600,28650,28600,89
|
|
20240102,105200,243865750,28650,28650,28650,28650,67
|
|
20240102,105100,241946200,28650,28650,28650,28650,1
|
|
20240102,105000,241917550,28700,28700,28700,28700,0
|
|
20240102,104900,241917550,28700,28700,28700,28700,16
|
|
20240102,104800,241458350,28700,28700,28700,28700,3
|
|
20240102,104700,241372250,28700,28700,28700,28700,0
|
|
20240102,104600,241372250,28700,28700,28700,28700,5
|
|
20240102,104500,241228750,28700,28700,28700,28700,63
|
|
20240102,104400,239420650,28700,28600,28700,28600,9
|
|
20240102,104300,239162850,28600,28650,28650,28600,54
|
|
20240102,104200,237615950,28650,28600,28650,28600,75
|
|
20240102,104100,235468200,28600,28600,28650,28550,623
|
|
20240102,104000,217652150,28600,28700,28700,28600,243
|
|
20240102,103900,210692250,28700,28700,28700,28650,17
|
|
20240102,103800,210204400,28700,28700,28700,28700,10
|
|
20240102,103700,209917400,28700,28750,28800,28700,32
|
|
20240102,103600,208998450,28800,28800,28800,28800,6
|
|
20240102,103500,208825650,28800,28800,28800,28800,12
|
|
20240102,103400,208480050,28700,28700,28700,28700,23
|
|
20240102,103300,207819950,28800,28800,28800,28750,34
|
|
20240102,103200,206840800,28800,28800,28800,28800,3
|
|
20240102,103100,206754400,28750,28750,28800,28750,96
|
|
20240102,103000,203994350,28750,28750,28750,28650,132
|
|
20240102,102900,200206900,28700,28700,28700,28700,66
|
|
20240102,102800,198312700,28700,28700,28700,28650,7
|
|
20240102,102700,198111850,28700,28700,28700,28700,23
|
|
20240102,102600,197451750,28700,28650,28700,28650,37
|
|
20240102,102500,196391350,28650,28650,28650,28600,36
|
|
20240102,102400,195360950,28650,28650,28650,28650,102
|
|
20240102,102300,192438650,28700,28750,28750,28650,361
|
|
20240102,102200,182080000,28750,28800,28800,28750,157
|
|
20240102,102100,177566050,28800,28850,28850,28800,842
|
|
20240102,102000,153306200,28850,28800,28850,28800,396
|
|
20240102,101900,141900900,28800,28900,28900,28800,333
|
|
20240102,101800,132298600,28900,28900,28900,28850,37
|
|
20240102,101700,131230400,28900,28850,28900,28850,316
|
|
20240102,101600,122100250,28900,28900,28900,28900,16
|
|
20240102,101500,121637850,28900,28900,28900,28850,74
|
|
20240102,101400,119499400,28900,28850,28900,28800,266
|
|
20240102,101300,111825400,28750,28750,28800,28750,428
|
|
20240102,101200,99520300,28750,28700,28750,28700,42
|
|
20240102,101100,98314600,28750,28700,28850,28700,18
|
|
20240102,101000,97796450,28700,28850,28850,28700,57
|
|
20240102,100900,96159800,28850,28800,28850,28700,204
|
|
20240102,100800,90288150,28850,28850,28850,28800,48
|
|
20240102,100700,88905000,28850,28850,28850,28850,67
|
|
20240102,100600,86972050,28850,28900,28900,28850,150
|
|
20240102,100500,82644250,28900,28800,28900,28800,280
|
|
20240102,100400,74574200,28800,28850,28900,28800,265
|
|
20240102,100300,66937250,28900,28850,28900,28850,112
|
|
20240102,100200,63703850,28850,28900,28900,28850,130
|
|
20240102,100100,59953200,28900,28950,28950,28900,174
|
|
20240102,100000,54924500,29000,28950,29000,28900,1897
|