557 lines
30 KiB
CSV
557 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,191400,5851869900,29000,29000,29000,29000,4049
|
|
20240102,191300,5851869900,29000,29000,29000,29000,0
|
|
20240102,191200,5851869900,29000,29000,29000,29000,0
|
|
20240102,191100,5851869900,29000,29000,29000,29000,0
|
|
20240102,191000,5851869900,29000,29000,29000,29000,0
|
|
20240102,190900,5851869900,29000,29000,29000,29000,0
|
|
20240102,190800,5851869900,29000,29000,29000,29000,0
|
|
20240102,190700,5851869900,29000,29000,29000,29000,0
|
|
20240102,190600,5851869900,29000,29000,29000,29000,0
|
|
20240102,190500,5851869900,29000,29000,29000,29000,0
|
|
20240102,190400,5851869900,29000,29000,29000,29000,0
|
|
20240102,190300,5851869900,29000,29000,29000,29000,0
|
|
20240102,190200,5851869900,29000,29000,29000,29000,0
|
|
20240102,190100,5851869900,29000,29000,29000,29000,0
|
|
20240102,190000,5851869900,29000,29000,29000,29000,0
|
|
20240102,185900,5851869900,29000,29000,29000,29000,0
|
|
20240102,185800,5851869900,29000,29000,29000,29000,0
|
|
20240102,185700,5851869900,29000,29000,29000,29000,0
|
|
20240102,185600,5851869900,29000,29000,29000,29000,0
|
|
20240102,185500,5851869900,29000,29000,29000,29000,0
|
|
20240102,185400,5851869900,29000,29000,29000,29000,0
|
|
20240102,185300,5851869900,29000,29000,29000,29000,0
|
|
20240102,185200,5851869900,29000,29000,29000,29000,0
|
|
20240102,185100,5851869900,29000,29000,29000,29000,0
|
|
20240102,185000,5851869900,29000,29000,29000,29000,0
|
|
20240102,184900,5851869900,29000,29000,29000,29000,0
|
|
20240102,184800,5851869900,29000,29000,29000,29000,0
|
|
20240102,184700,5851869900,29000,29000,29000,29000,0
|
|
20240102,184600,5851869900,29000,29000,29000,29000,0
|
|
20240102,184500,5851869900,29000,29000,29000,29000,0
|
|
20240102,184400,5851869900,29000,29000,29000,29000,4049
|
|
20240102,184300,5851869900,29000,29000,29000,29000,0
|
|
20240102,184200,5851869900,29000,29000,29000,29000,0
|
|
20240102,184100,5851869900,29000,29000,29000,29000,0
|
|
20240102,184000,5851869900,29000,29000,29000,29000,0
|
|
20240102,183900,5851869900,29000,29000,29000,29000,0
|
|
20240102,183800,5851869900,29000,29000,29000,29000,0
|
|
20240102,183700,5851869900,29000,29000,29000,29000,0
|
|
20240102,183600,5851869900,29000,29000,29000,29000,0
|
|
20240102,183500,5851869900,29000,29000,29000,29000,0
|
|
20240102,183400,5851869900,29000,29000,29000,29000,0
|
|
20240102,183300,5851869900,29000,29000,29000,29000,0
|
|
20240102,183200,5851869900,29000,29000,29000,29000,0
|
|
20240102,183100,5851869900,29000,29000,29000,29000,0
|
|
20240102,183000,5851869900,29000,29000,29000,29000,0
|
|
20240102,182900,5851869900,29000,29000,29000,29000,0
|
|
20240102,182800,5851869900,29000,29000,29000,29000,0
|
|
20240102,182700,5851869900,29000,29000,29000,29000,0
|
|
20240102,182600,5851869900,29000,29000,29000,29000,0
|
|
20240102,182500,5851869900,29000,29000,29000,29000,0
|
|
20240102,182400,5851869900,29000,29000,29000,29000,0
|
|
20240102,182300,5851869900,29000,29000,29000,29000,0
|
|
20240102,182200,5851869900,29000,29000,29000,29000,0
|
|
20240102,182100,5851869900,29000,29000,29000,29000,0
|
|
20240102,182000,5851869900,29000,29000,29000,29000,0
|
|
20240102,181900,5851869900,29000,29000,29000,29000,0
|
|
20240102,181800,5851869900,29000,29000,29000,29000,0
|
|
20240102,181700,5851869900,29000,29000,29000,29000,0
|
|
20240102,181600,5851869900,29000,29000,29000,29000,0
|
|
20240102,181500,5851869900,29000,29000,29000,29000,0
|
|
20240102,181400,5851869900,29000,29000,29000,29000,4049
|
|
20240102,181300,5851869900,29000,29000,29000,29000,0
|
|
20240102,181200,5851869900,29000,29000,29000,29000,0
|
|
20240102,181100,5851869900,29000,29000,29000,29000,0
|
|
20240102,181000,5851869900,29000,29000,29000,29000,0
|
|
20240102,180900,5851869900,29000,29000,29000,29000,0
|
|
20240102,180800,5851869900,29000,29000,29000,29000,0
|
|
20240102,180700,5851869900,29000,29000,29000,29000,0
|
|
20240102,180600,5851869900,29000,29000,29000,29000,0
|
|
20240102,180500,5851869900,29000,29000,29000,29000,0
|
|
20240102,180400,5851869900,29000,29000,29000,29000,0
|
|
20240102,180300,5851869900,29000,29000,29000,29000,0
|
|
20240102,180200,5851869900,29000,29000,29000,29000,0
|
|
20240102,180100,5851869900,29000,29000,29000,29000,0
|
|
20240102,180000,5851869900,29000,29000,29000,29000,0
|
|
20240102,175900,5851869900,29000,29000,29000,29000,0
|
|
20240102,175800,5851869900,29000,29000,29000,29000,0
|
|
20240102,175700,5851869900,29000,29000,29000,29000,0
|
|
20240102,175600,5851869900,29000,29000,29000,29000,0
|
|
20240102,175500,5851869900,29000,29000,29000,29000,0
|
|
20240102,175400,5851869900,29000,29000,29000,29000,0
|
|
20240102,175300,5851869900,29000,29000,29000,29000,0
|
|
20240102,175200,5851869900,29000,29000,29000,29000,0
|
|
20240102,175100,5851869900,29000,29000,29000,29000,0
|
|
20240102,175000,5851869900,29000,29000,29000,29000,0
|
|
20240102,174900,5851869900,29000,29000,29000,29000,0
|
|
20240102,174800,5851869900,29000,29000,29000,29000,0
|
|
20240102,174700,5851869900,29000,29000,29000,29000,0
|
|
20240102,174600,5851869900,29000,29000,29000,29000,0
|
|
20240102,174500,5851869900,29000,29000,29000,29000,0
|
|
20240102,174400,5851869900,29000,29000,29000,29000,4049
|
|
20240102,174300,5851869900,29000,29000,29000,29000,0
|
|
20240102,174200,5851869900,29000,29000,29000,29000,0
|
|
20240102,174100,5851869900,29000,29000,29000,29000,0
|
|
20240102,174000,5851869900,29000,29000,29000,29000,0
|
|
20240102,173900,5851869900,29000,29000,29000,29000,0
|
|
20240102,173800,5851869900,29000,29000,29000,29000,0
|
|
20240102,173700,5851869900,29000,29000,29000,29000,0
|
|
20240102,173600,5851869900,29000,29000,29000,29000,0
|
|
20240102,173500,5851869900,29000,29000,29000,29000,0
|
|
20240102,173400,5851869900,29000,29000,29000,29000,0
|
|
20240102,173300,5851869900,29000,29000,29000,29000,0
|
|
20240102,173200,5851869900,29000,29000,29000,29000,0
|
|
20240102,173100,5851869900,29000,29000,29000,29000,0
|
|
20240102,173000,5851869900,29000,29000,29000,29000,0
|
|
20240102,172900,5851869900,29000,29000,29000,29000,0
|
|
20240102,172800,5851869900,29000,29000,29000,29000,0
|
|
20240102,172700,5851869900,29000,29000,29000,29000,0
|
|
20240102,172600,5851869900,29000,29000,29000,29000,0
|
|
20240102,172500,5851869900,29000,29000,29000,29000,0
|
|
20240102,172400,5851869900,29000,29000,29000,29000,0
|
|
20240102,172300,5851869900,29000,29000,29000,29000,0
|
|
20240102,172200,5851869900,29000,29000,29000,29000,0
|
|
20240102,172100,5851869900,29000,29000,29000,29000,0
|
|
20240102,172000,5851869900,29000,29000,29000,29000,0
|
|
20240102,171900,5851869900,29000,29000,29000,29000,0
|
|
20240102,171800,5851869900,29000,29000,29000,29000,0
|
|
20240102,171700,5851869900,29000,29000,29000,29000,0
|
|
20240102,171600,5851869900,29000,29000,29000,29000,0
|
|
20240102,171500,5851869900,29000,29000,29000,29000,0
|
|
20240102,171400,5851869900,29000,29000,29000,29000,4049
|
|
20240102,171300,5851869900,29000,29000,29000,29000,0
|
|
20240102,171200,5851869900,29000,29000,29000,29000,0
|
|
20240102,171100,5851869900,29000,29000,29000,29000,0
|
|
20240102,171000,5851869900,29000,29000,29000,29000,0
|
|
20240102,170900,5851869900,29000,29000,29000,29000,0
|
|
20240102,170800,5851869900,29000,29000,29000,29000,0
|
|
20240102,170700,5851869900,29000,29000,29000,29000,0
|
|
20240102,170600,5851869900,29000,29000,29000,29000,0
|
|
20240102,170500,5851869900,29000,29000,29000,29000,0
|
|
20240102,170400,5851869900,29000,29000,29000,29000,0
|
|
20240102,170300,5851869900,29000,29000,29000,29000,0
|
|
20240102,170200,5851869900,29000,29000,29000,29000,0
|
|
20240102,170100,5851869900,29000,29000,29000,29000,0
|
|
20240102,170000,5851869900,29000,29000,29000,29000,0
|
|
20240102,165900,5851869900,29000,29000,29000,29000,0
|
|
20240102,165800,5851869900,29000,29000,29000,29000,0
|
|
20240102,165700,5851869900,29000,29000,29000,29000,0
|
|
20240102,165600,5851869900,29000,29000,29000,29000,0
|
|
20240102,165500,5851869900,29000,29000,29000,29000,0
|
|
20240102,165400,5851869900,29000,29000,29000,29000,0
|
|
20240102,165300,5851869900,29000,29000,29000,29000,0
|
|
20240102,165200,5851869900,29000,29000,29000,29000,0
|
|
20240102,165100,5851869900,29000,29000,29000,29000,0
|
|
20240102,165000,5851869900,29000,29000,29000,29000,0
|
|
20240102,164900,5851869900,29000,29000,29000,29000,0
|
|
20240102,164800,5851869900,29000,29000,29000,29000,0
|
|
20240102,164700,5851869900,29000,29000,29000,29000,0
|
|
20240102,164600,5851869900,29000,29000,29000,29000,0
|
|
20240102,164500,5851869900,29000,29000,29000,29000,0
|
|
20240102,164400,5851869900,29000,29000,29000,29000,4049
|
|
20240102,164300,5851869900,29000,29000,29000,29000,0
|
|
20240102,164200,5851869900,29000,29000,29000,29000,0
|
|
20240102,164100,5851869900,29000,29000,29000,29000,0
|
|
20240102,164000,5851869900,29000,29000,29000,29000,0
|
|
20240102,163900,5851869900,29000,29000,29000,29000,0
|
|
20240102,163800,5851869900,29000,29000,29000,29000,0
|
|
20240102,163700,5851869900,29000,29000,29000,29000,0
|
|
20240102,163600,5851869900,29000,29000,29000,29000,0
|
|
20240102,163500,5851869900,29000,29000,29000,29000,0
|
|
20240102,163400,5851869900,29000,29000,29000,29000,0
|
|
20240102,163300,5851869900,29000,29000,29000,29000,0
|
|
20240102,163200,5851869900,29000,29000,29000,29000,0
|
|
20240102,163100,5851869900,29000,29000,29000,29000,0
|
|
20240102,163000,5851869900,29000,29000,29000,29000,0
|
|
20240102,162900,5851869900,29000,29000,29000,29000,0
|
|
20240102,162800,5851869900,29000,29000,29000,29000,0
|
|
20240102,162700,5851869900,29000,29000,29000,29000,0
|
|
20240102,162600,5851869900,29000,29000,29000,29000,0
|
|
20240102,162500,5851869900,29000,29000,29000,29000,0
|
|
20240102,162400,5851869900,29000,29000,29000,29000,0
|
|
20240102,162300,5851869900,29000,29000,29000,29000,0
|
|
20240102,162200,5851869900,29000,29000,29000,29000,0
|
|
20240102,162100,5851869900,29000,29000,29000,29000,0
|
|
20240102,162000,5851869900,29000,29000,29000,29000,0
|
|
20240102,161900,5851869900,29000,29000,29000,29000,0
|
|
20240102,161800,5851869900,29000,29000,29000,29000,0
|
|
20240102,161700,5851869900,29000,29000,29000,29000,0
|
|
20240102,161600,5851869900,29000,29000,29000,29000,0
|
|
20240102,161500,5851869900,29000,29000,29000,29000,0
|
|
20240102,161400,5851869900,29000,29000,29000,29000,4049
|
|
20240102,161300,5851869900,29000,29000,29000,29000,0
|
|
20240102,161200,5851869900,29000,29000,29000,29000,0
|
|
20240102,161100,5851869900,29000,29000,29000,29000,0
|
|
20240102,161000,5851869900,29000,29000,29000,29000,0
|
|
20240102,160900,5851869900,29000,29000,29000,29000,0
|
|
20240102,160800,5851869900,29000,29000,29000,29000,0
|
|
20240102,160700,5851869900,29000,29000,29000,29000,0
|
|
20240102,160600,5851869900,29000,29000,29000,29000,0
|
|
20240102,160500,5851869900,29000,29000,29000,29000,0
|
|
20240102,160400,5851869900,29000,29000,29000,29000,0
|
|
20240102,160300,5851869900,29000,29000,29000,29000,0
|
|
20240102,160200,5851869900,29000,29000,29000,29000,0
|
|
20240102,160100,5851869900,29000,29000,29000,29000,0
|
|
20240102,160000,5851869900,29000,29000,29000,29000,0
|
|
20240102,155900,5851869900,29000,29000,29000,29000,0
|
|
20240102,155800,5851869900,29000,29000,29000,29000,0
|
|
20240102,155700,5851869900,29000,29000,29000,29000,0
|
|
20240102,155600,5851869900,29000,29000,29000,29000,0
|
|
20240102,155500,5851869900,29000,29000,29000,29000,0
|
|
20240102,155400,5851869900,29000,29000,29000,29000,0
|
|
20240102,155300,5851869900,29000,29000,29000,29000,0
|
|
20240102,155200,5851869900,29000,29000,29000,29000,0
|
|
20240102,155100,5851869900,29000,29000,29000,29000,0
|
|
20240102,155000,5851869900,29000,29000,29000,29000,0
|
|
20240102,154900,5851869900,29000,29000,29000,29000,0
|
|
20240102,154800,5851869900,29000,29000,29000,29000,0
|
|
20240102,154700,5851869900,29000,29000,29000,29000,0
|
|
20240102,154600,5851869900,29000,29000,29000,29000,0
|
|
20240102,154500,5851869900,29000,29000,29000,29000,0
|
|
20240102,154400,5851869900,29000,29000,29000,29000,4049
|
|
20240102,154300,5851869900,29000,29000,29000,29000,0
|
|
20240102,154200,5851869900,29000,29000,29000,29000,0
|
|
20240102,154100,5851869900,29000,29000,29000,29000,0
|
|
20240102,154000,5851869900,29000,29000,29000,29000,0
|
|
20240102,153900,5851869900,29000,29000,29000,29000,0
|
|
20240102,153800,5851869900,29000,29000,29000,29000,0
|
|
20240102,153700,5851869900,29000,29000,29000,29000,0
|
|
20240102,153600,5851869900,29000,29000,29000,29000,0
|
|
20240102,153500,5851869900,29000,29000,29000,29000,0
|
|
20240102,153400,5851869900,29000,29000,29000,29000,0
|
|
20240102,153300,5851869900,29000,29000,29000,29000,0
|
|
20240102,153200,5851869900,29000,29000,29000,29000,0
|
|
20240102,153100,5851869900,29000,29000,29000,29000,0
|
|
20240102,153000,5851869900,29000,29000,29000,29000,4049
|
|
20240102,152900,5734448900,29000,29000,29000,29000,0
|
|
20240102,152800,5734448900,29000,29000,29000,29000,0
|
|
20240102,152700,5734448900,29000,29000,29000,29000,0
|
|
20240102,152600,5734448900,29000,29000,29000,29000,0
|
|
20240102,152500,5734448900,29000,29000,29000,29000,0
|
|
20240102,152400,5734448900,29000,29000,29000,29000,0
|
|
20240102,152300,5734448900,29000,29000,29000,29000,0
|
|
20240102,152200,5734448900,29000,29000,29000,29000,0
|
|
20240102,152100,5734448900,29000,29000,29000,29000,0
|
|
20240102,152000,5734448900,29000,29000,29000,29000,0
|
|
20240102,151900,5734448900,29000,28950,29000,28950,319
|
|
20240102,151800,5725210900,28950,29000,29000,28950,331
|
|
20240102,151700,5715628400,28950,29000,29000,28950,236
|
|
20240102,151600,5708785350,28950,29000,29000,28950,7469
|
|
20240102,151500,5492307400,29000,28900,29000,28850,182
|
|
20240102,151400,5487036000,28900,28950,29000,28850,409
|
|
20240102,151300,5475209700,28950,29000,29000,28950,71
|
|
20240102,151200,5473150800,28950,28950,29000,28900,546
|
|
20240102,151100,5457341150,28950,28950,28950,28900,233
|
|
20240102,151000,5450595900,28950,29000,29000,28850,58
|
|
20240102,150900,5448917300,28900,28950,29000,28900,162
|
|
20240102,150800,5444229600,29000,28950,29000,28900,1226
|
|
20240102,150700,5408778500,29000,29000,29000,28950,156
|
|
20240102,150600,5404254600,29000,29000,29000,28950,14
|
|
20240102,150500,5403848650,28950,28950,28950,28950,178
|
|
20240102,150400,5398695550,28950,28950,29000,28950,208
|
|
20240102,150300,5392670100,28950,28900,29000,28900,153
|
|
20240102,150200,5388239200,28950,29000,29000,28950,413
|
|
20240102,150100,5376282050,29000,29000,29000,28950,258
|
|
20240102,150000,5368805600,29000,29050,29050,28950,130
|
|
20240102,145900,5365033750,29000,29000,29000,28950,117
|
|
20240102,145800,5361640800,29000,28950,29000,28950,108
|
|
20240102,145700,5358508950,29000,29000,29000,28950,161
|
|
20240102,145600,5353840000,29000,29050,29050,29000,87
|
|
20240102,145500,5351314300,29050,29050,29050,28950,209
|
|
20240102,145400,5345248100,29050,29000,29050,28950,140
|
|
20240102,145300,5341187850,29050,29000,29050,29000,126
|
|
20240102,145200,5337528700,29050,29100,29100,29000,902
|
|
20240102,145100,5311345900,29100,29100,29100,29050,137
|
|
20240102,145000,5307359300,29100,29050,29100,29050,124
|
|
20240102,144900,5303751150,29050,29100,29100,29050,72
|
|
20240102,144800,5301656050,29100,29100,29150,29050,670
|
|
20240102,144700,5282158400,29100,29050,29100,29000,3393
|
|
20240102,144600,5183491000,29000,29050,29050,29000,87
|
|
20240102,144500,5180964150,29000,29000,29050,29000,638
|
|
20240102,144400,5162457650,29050,29050,29050,29000,203
|
|
20240102,144300,5156560600,29050,29050,29050,29000,171
|
|
20240102,144200,5151593100,29000,29050,29050,29000,90
|
|
20240102,144100,5148978750,29000,29050,29050,29000,1600
|
|
20240102,144000,5102524350,29000,29050,29050,29000,189
|
|
20240102,143900,5097034000,29050,29050,29050,29000,160
|
|
20240102,143800,5092387600,29050,29050,29050,29000,74
|
|
20240102,143700,5090237950,29000,29050,29050,29000,1268
|
|
20240102,143600,5053417700,29000,29000,29050,29000,1102
|
|
20240102,143500,5021406250,29050,29050,29050,28950,833
|
|
20240102,143400,4997246550,29000,29050,29050,29000,591
|
|
20240102,143300,4980102250,29000,29050,29050,28950,2978
|
|
20240102,143200,4893711800,29100,29050,29100,29050,247
|
|
20240102,143100,4886525350,29100,29000,29100,29000,3981
|
|
20240102,143000,4770815000,29000,29000,29050,29000,737
|
|
20240102,142900,4749416100,29000,29000,29050,29000,3769
|
|
20240102,142800,4640106900,28950,29000,29000,28950,114
|
|
20240102,142700,4636802100,29000,28950,29000,28900,860
|
|
20240102,142600,4611903550,28850,28950,28950,28850,208
|
|
20240102,142500,4605886050,28900,28950,28950,28900,68
|
|
20240102,142400,4603917750,28950,28900,28950,28900,147
|
|
20240102,142300,4599664700,28900,28950,28950,28850,482
|
|
20240102,142200,4585730700,28950,28950,28950,28900,196
|
|
20240102,142100,4580060150,28900,28900,28950,28900,368
|
|
20240102,142000,4569418750,28950,28900,28950,28900,188
|
|
20240102,141900,4563977550,28950,28900,28950,28900,95
|
|
20240102,141800,4561228500,28950,29000,29000,28900,183
|
|
20240102,141700,4555929400,28950,29000,29000,28950,144
|
|
20240102,141600,4551755300,29000,29000,29000,28950,134
|
|
20240102,141500,4547869450,28950,29000,29000,28950,126
|
|
20240102,141400,4544216300,29000,28950,29000,28950,257
|
|
20240102,141300,4536772450,28900,28950,28950,28900,134
|
|
20240102,141200,4532893650,28900,28950,28950,28900,396
|
|
20240102,141100,4521434000,28950,28900,28950,28900,326
|
|
20240102,141000,4512005000,28950,28900,28950,28900,224
|
|
20240102,140900,4505524350,28900,28900,28950,28900,164
|
|
20240102,140800,4500777700,28900,28950,28950,28900,67
|
|
20240102,140700,4498838100,28950,28950,28950,28900,127
|
|
20240102,140600,4495162650,28950,28950,28950,28950,225
|
|
20240102,140500,4488648900,28950,28900,28950,28900,121
|
|
20240102,140400,4485146000,28900,28950,28950,28900,171
|
|
20240102,140300,4480197000,28950,28900,28950,28900,162
|
|
20240102,140200,4475509100,28900,29000,29000,28900,201
|
|
20240102,140100,4469685250,29000,29000,29000,28950,63
|
|
20240102,140000,4467858950,29000,28950,29000,28900,122
|
|
20240102,135900,4464328600,28950,28950,29000,28950,183
|
|
20240102,135800,4459026750,29000,28950,29000,28950,198
|
|
20240102,135700,4453291400,28950,28900,29000,28900,509
|
|
20240102,135600,4438551750,28950,28950,28950,28900,165
|
|
20240102,135500,4433776550,28950,28950,28950,28900,127
|
|
20240102,135400,4430100300,28950,28950,29000,28950,273
|
|
20240102,135300,4422189700,29000,29000,29000,28950,119
|
|
20240102,135200,4418738750,29000,29000,29000,28950,169
|
|
20240102,135100,4413838850,28950,29000,29000,28950,154
|
|
20240102,135000,4409377850,29000,28950,29000,28900,391
|
|
20240102,134900,4398052100,29000,29000,29050,28950,394
|
|
20240102,134800,4386629150,29050,29050,29050,29000,136
|
|
20240102,134700,4382679850,29050,29050,29050,28900,291
|
|
20240102,134600,4374237950,29050,28950,29050,28900,1300
|
|
20240102,134500,4336537900,29000,29000,29000,28900,201
|
|
20240102,134400,4330709450,29000,28950,29000,28900,484
|
|
20240102,134300,4316676000,29000,29000,29000,28950,143
|
|
20240102,134200,4312530600,29000,28900,29000,28900,3922
|
|
20240102,134100,4199077350,28800,28850,28900,28800,257
|
|
20240102,134000,4191666250,28900,28900,28900,28800,286
|
|
20240102,133900,4183416550,28900,28850,28900,28850,509
|
|
20240102,133800,4168730850,28850,28900,28900,28850,209
|
|
20240102,133700,4162692850,28850,28950,28950,28850,1820
|
|
20240102,133600,4110095350,28950,28950,29000,28950,224
|
|
20240102,133500,4103608450,28950,29000,29000,28950,466
|
|
20240102,133400,4090094700,29000,28950,29000,28900,431
|
|
20240102,133300,4077613400,28950,29000,29000,28900,107
|
|
20240102,133200,4074512400,29000,29000,29050,29000,131
|
|
20240102,133100,4070713050,29000,29000,29050,28950,1303
|
|
20240102,133000,4032923850,29000,29000,29000,28950,144
|
|
20240102,132900,4028749800,29000,29050,29100,29000,1877
|
|
20240102,132800,3974299250,29050,28950,29100,28950,5518
|
|
20240102,132700,3814191200,28950,28950,29000,28900,1789
|
|
20240102,132600,3762380050,28950,28950,29000,28950,63
|
|
20240102,132500,3760555900,28950,28950,28950,28950,1853
|
|
20240102,132400,3706911550,28950,28900,28950,28900,1472
|
|
20240102,132300,3664312950,28900,28950,28950,28900,136
|
|
20240102,132200,3660377950,28900,28950,29000,28900,829
|
|
20240102,132100,3636391700,28950,28950,28950,28900,703
|
|
20240102,132000,3616041650,28950,28950,28950,28900,501
|
|
20240102,131900,3601539300,28900,28950,28950,28900,1600
|
|
20240102,131800,3555230400,28950,28850,28950,28850,2274
|
|
20240102,131700,3489507850,28850,28850,28900,28800,1377
|
|
20240102,131600,3449789200,28850,28750,28850,28750,3232
|
|
20240102,131500,3356731050,28750,28650,28750,28650,2928
|
|
20240102,131400,3272702450,28700,28650,28700,28650,264
|
|
20240102,131300,3265126750,28650,28550,28700,28550,455
|
|
20240102,131200,3252089400,28550,28650,28650,28550,373
|
|
20240102,131100,3241424700,28600,28650,28700,28600,400
|
|
20240102,131000,3229972800,28650,28650,28650,28600,131
|
|
20240102,130900,3226219750,28650,28650,28650,28650,93
|
|
20240102,130800,3223555300,28650,28600,28650,28600,57
|
|
20240102,130700,3221922300,28550,28550,28650,28550,2647
|
|
20240102,130600,3146120100,28550,28600,28600,28550,65
|
|
20240102,130500,3144261700,28600,28550,28600,28550,54
|
|
20240102,130400,3142717800,28550,28550,28600,28500,117
|
|
20240102,130300,3139373050,28550,28600,28600,28550,121
|
|
20240102,130200,3135913300,28550,28550,28550,28550,28
|
|
20240102,130100,3135113900,28550,28500,28550,28500,94
|
|
20240102,130000,3132431000,28500,28500,28550,28500,120
|
|
20240102,125900,3129006050,28500,28550,28550,28500,102
|
|
20240102,125800,3126094450,28500,28500,28550,28500,51
|
|
20240102,125700,3124640200,28500,28400,28550,28400,638
|
|
20240102,125600,3106456750,28400,28400,28500,28400,36
|
|
20240102,125500,3105433250,28400,28450,28500,28400,2299
|
|
20240102,125400,3040098800,28450,28450,28450,28450,0
|
|
20240102,125300,3040098800,28450,28500,28500,28450,346
|
|
20240102,125200,3030238350,28500,28500,28600,28500,570
|
|
20240102,125100,3013991100,28600,28600,28600,28600,1
|
|
20240102,125000,3013962500,28600,28500,28600,28500,32
|
|
20240102,124900,3013047500,28500,28500,28600,28500,1064
|
|
20240102,124800,2982633850,28550,28550,28550,28550,0
|
|
20240102,124700,2982633850,28550,28550,28550,28550,66
|
|
20240102,124600,2980749550,28550,28500,28550,28500,285
|
|
20240102,124500,2972613350,28500,28500,28500,28500,195
|
|
20240102,124400,2967055850,28500,28450,28500,28450,182
|
|
20240102,124300,2961869500,28450,28400,28500,28400,711
|
|
20240102,124200,2941616650,28400,28450,28500,28400,139
|
|
20240102,124100,2937665150,28450,28450,28450,28450,93
|
|
20240102,124000,2935019300,28450,28400,28450,28400,17
|
|
20240102,123900,2934535750,28450,28400,28450,28400,512
|
|
20240102,123800,2919982000,28400,28450,28450,28400,12
|
|
20240102,123700,2919640700,28450,28400,28450,28400,75
|
|
20240102,123600,2917509950,28400,28400,28400,28400,26
|
|
20240102,123500,2916771550,28400,28450,28450,28400,15
|
|
20240102,123400,2916345350,28450,28350,28450,28350,169
|
|
20240102,123300,2911538600,28400,28400,28400,28400,46
|
|
20240102,123200,2910232200,28400,28400,28400,28400,306
|
|
20240102,123100,2901541800,28350,28350,28350,28350,34
|
|
20240102,123000,2900577900,28400,28400,28400,28400,0
|
|
20240102,122900,2900577900,28400,28350,28400,28350,58
|
|
20240102,122800,2898931550,28400,28300,28400,28300,71
|
|
20240102,122700,2896918450,28300,28350,28350,28300,8
|
|
20240102,122600,2896692000,28300,28300,28300,28300,2776
|
|
20240102,122500,2818131200,28300,28300,28300,28250,490
|
|
20240102,122400,2804274300,28300,28250,28300,28250,2864
|
|
20240102,122300,2723238650,28250,28300,28300,28250,328
|
|
20240102,122200,2713956400,28300,28300,28300,28250,1557
|
|
20240102,122100,2669895400,28250,28250,28250,28200,668
|
|
20240102,122000,2651025400,28250,28400,28400,28250,2709
|
|
20240102,121900,2574304900,28400,28350,28400,28350,73
|
|
20240102,121800,2572232800,28350,28350,28350,28350,30
|
|
20240102,121700,2571382300,28350,28350,28350,28350,20
|
|
20240102,121600,2570815300,28450,28400,28450,28400,954
|
|
20240102,121500,2543720950,28450,28450,28450,28450,898
|
|
20240102,121400,2518172850,28450,28500,28500,28450,18
|
|
20240102,121300,2517660000,28500,28450,28500,28450,66
|
|
20240102,121200,2515782100,28500,28450,28500,28450,71
|
|
20240102,121100,2513761950,28450,28500,28500,28450,23
|
|
20240102,121000,2513106650,28450,28450,28450,28450,14
|
|
20240102,120900,2512708350,28450,28450,28450,28450,16
|
|
20240102,120800,2512253150,28450,28500,28500,28450,28
|
|
20240102,120700,2511455800,28500,28450,28500,28450,17
|
|
20240102,120600,2510972100,28450,28450,28450,28450,11
|
|
20240102,120500,2510659150,28450,28450,28500,28450,27
|
|
20240102,120400,2509890250,28450,28450,28450,28450,9
|
|
20240102,120300,2509634200,28450,28450,28500,28450,8
|
|
20240102,120200,2509406400,28500,28550,28550,28450,134
|
|
20240102,120100,2505586750,28500,28500,28500,28500,13
|
|
20240102,120000,2505216250,28500,28500,28550,28500,110
|
|
20240102,115900,2502081050,28500,28550,28550,28500,34
|
|
20240102,115800,2501111300,28550,28500,28550,28500,6
|
|
20240102,115700,2500940100,28500,28450,28500,28450,218
|
|
20240102,115600,2494727500,28450,28450,28550,28450,74
|
|
20240102,115500,2492620700,28450,28450,28550,28450,626
|
|
20240102,115400,2474810700,28450,28450,28450,28450,29
|
|
20240102,115300,2473985650,28450,28450,28500,28450,270
|
|
20240102,115200,2466303400,28450,28500,28500,28450,74
|
|
20240102,115100,2464196850,28450,28500,28500,28450,111
|
|
20240102,115000,2461037300,28500,28500,28500,28450,102
|
|
20240102,114900,2458130900,28500,28450,28500,28450,66
|
|
20240102,114800,2456252650,28450,28450,28500,28450,378
|
|
20240102,114700,2445480150,28450,28450,28500,28450,29
|
|
20240102,114600,2444653850,28500,28550,28550,28500,1129
|
|
20240102,114500,2412466000,28550,28550,28600,28550,117
|
|
20240102,114400,2409125500,28550,28500,28550,28500,27
|
|
20240102,114300,2408354800,28550,28550,28550,28550,11
|
|
20240102,114200,2408040750,28500,28600,28600,28500,32
|
|
20240102,114100,2407126150,28600,28550,28600,28500,133
|
|
20240102,114000,2403328350,28600,28600,28600,28600,208
|
|
20240102,113900,2397379550,28600,28550,28600,28550,889
|
|
20240102,113800,2371973600,28550,28500,28550,28500,66
|
|
20240102,113700,2370091900,28500,28500,28500,28500,2
|
|
20240102,113600,2370034900,28500,28450,28500,28450,48
|
|
20240102,113500,2368667500,28450,28450,28500,28450,26
|
|
20240102,113400,2367927050,28500,28450,28500,28450,20
|
|
20240102,113300,2367357950,28450,28450,28500,28450,53
|
|
20240102,113200,2365847600,28500,28450,28500,28450,35
|
|
20240102,113100,2364851150,28450,28450,28450,28450,67
|
|
20240102,113000,2362945000,28450,28450,28450,28450,11
|
|
20240102,112900,2362632050,28450,28500,28500,28450,79
|
|
20240102,112800,2360380850,28450,28450,28450,28450,16
|
|
20240102,112700,2359925650,28450,28500,28500,28450,15
|
|
20240102,112600,2359498750,28500,28450,28500,28450,34
|
|
20240102,112500,2358530750,28450,28450,28450,28450,19
|
|
20240102,112400,2357990200,28450,28500,28500,28450,8
|
|
20240102,112300,2357762400,28500,28450,28500,28450,28
|
|
20240102,112200,2356964550,28500,28450,28500,28450,13
|
|
20240102,112100,2356594550,28450,28450,28450,28450,111
|
|
20240102,112000,2353436600,28550,28450,28550,28450,31
|
|
20240102,111900,2352552900,28450,28450,28450,28450,0
|
|
20240102,111800,2352552900,28450,28450,28450,28450,11
|
|
20240102,111700,2352239950,28550,28400,28600,28400,92
|
|
20240102,111600,2349612350,28450,28450,28500,28450,81
|
|
20240102,111500,2347307350,28500,28500,28500,28450,635
|
|
20240102,111400,2329209950,28450,28400,28450,28400,26
|
|
20240102,111300,2328470400,28400,28400,28400,28400,16
|
|
20240102,111200,2328016000,28400,28450,28450,28400,507
|
|
20240102,111100,2313592550,28450,28450,28450,28450,631
|
|
20240102,111000,2295640600,28450,28500,28500,28450,765
|
|
20240102,110900,2273846800,28500,28500,28500,28500,110
|
|
20240102,110800,2270711800,28450,28550,28550,28450,1738
|
|
20240102,110700,2221173800,28600,28550,28600,28550,18
|
|
20240102,110600,2220659250,28650,28650,28650,28600,419
|
|
20240102,110500,2208675050,28650,28600,28650,28600,93
|
|
20240102,110400,2206014500,28600,28600,28650,28600,113
|
|
20240102,110300,2202778600,28550,28650,28650,28500,504
|
|
20240102,110200,2188353350,28700,28550,28700,28500,449
|
|
20240102,110100,2175522700,28500,28500,28550,28500,513
|
|
20240102,110000,2160877200,28500,28500,28550,28450,2496
|
|
20240102,105900,2089744400,28500,28450,28500,28450,667
|
|
20240102,105800,2070735300,28400,28500,28600,28400,3041
|
|
20240102,105700,1984251950,28500,28550,28550,28500,226
|
|
20240102,105600,1977804050,28600,28650,28650,28600,325
|
|
20240102,105500,1968508950,28650,28700,28700,28650,573
|
|
20240102,105400,1952090950,28750,28800,28800,28750,410
|
|
20240102,105300,1940302700,28750,28750,28750,28750,268
|
|
20240102,105200,1932597700,28800,28800,28850,28800,510
|
|
20240102,105100,1917909650,28850,28800,28900,28800,713
|
|
20240102,105000,1897322400,28850,28850,28850,28850,361
|
|
20240102,104900,1886907550,28850,28800,28850,28800,640
|
|
20240102,104800,1868450500,28800,28750,28800,28750,1774
|
|
20240102,104700,1817375900,28750,28750,28750,28700,163
|
|
20240102,104600,1812689950,28700,28750,28750,28700,202
|
|
20240102,104500,1806882550,28750,28750,28750,28700,848
|
|
20240102,104400,1782504200,28750,28700,28750,28700,130
|
|
20240102,104300,1778773150,28700,28700,28700,28700,103
|
|
20240102,104200,1775817050,28700,28750,28750,28700,647
|
|
20240102,104100,1757231450,28700,28600,28700,28600,491
|
|
20240102,104000,1743168600,28600,28600,28600,28600,210
|
|
20240102,103900,1737162600,28650,28600,28650,28600,81
|
|
20240102,103800,1734843500,28600,28650,28700,28600,490
|
|
20240102,103700,1720805100,28700,28700,28750,28700,386
|
|
20240102,103600,1709724650,28750,28700,28750,28700,98
|
|
20240102,103500,1706907400,28750,28600,28750,28600,287
|
|
20240102,103400,1698669350,28650,28500,28650,28450,939
|
|
20240102,103300,1671820750,28450,28400,28450,28400,266
|
|
20240102,103200,1664258950,28400,28400,28450,28400,22
|
|
20240102,103100,1663634100,28400,28400,28400,28400,16
|
|
20240102,103000,1663179700,28400,28450,28450,28400,164
|
|
20240102,102900,1658514850,28450,28450,28450,28450,14
|
|
20240102,102800,1658116550,28500,28500,28500,28450,570
|
|
20240102,102700,1641891050,28500,28500,28500,28500,584
|
|
20240102,102600,1625247050,28500,28500,28600,28500,473
|
|
20240102,102500,1611721350,28600,28500,28600,28500,108
|
|
20240102,102400,1608633950,28500,28600,28600,28450,6877
|
|
20240102,102300,1412531050,28600,28600,28700,28600,24
|
|
20240102,102200,1411844550,28600,28700,28750,28600,2055
|
|
20240102,102100,1352877750,28750,28750,28850,28700,806
|
|
20240102,102000,1329703800,28750,28850,28850,28750,1064
|
|
20240102,101900,1299084800,28850,28900,28900,28850,2042
|
|
20240102,101800,1240086700,28900,28900,28950,28900,599
|
|
20240102,101700,1222772700,28900,28950,29000,28850,2482
|
|
20240102,101600,1150947150,28950,28950,29000,28900,2381
|
|
20240102,101500,1081990300,29000,28800,29000,28750,7016
|
|
20240102,101400,879127650,28750,28750,28750,28750,119
|
|
20240102,101300,875706400,28750,28700,28800,28700,500
|
|
20240102,101200,861333050,28700,28750,28750,28600,57
|
|
20240102,101100,859698000,28600,28650,28800,28600,2414
|
|
20240102,101000,790428600,28650,28600,28800,28550,227
|
|
20240102,100900,783932600,28550,28550,28550,28500,262
|
|
20240102,100800,776453500,28500,28900,28900,28500,2815
|
|
20240102,100700,695364350,28950,28900,29000,28850,3253
|
|
20240102,100600,601241700,28900,28800,28950,28800,4385
|
|
20240102,100500,474525500,28800,28650,28850,28600,5222
|
|
20240102,100400,324532100,28550,28600,28700,28550,1991
|
|
20240102,100300,267489500,28600,28500,28600,28500,422
|
|
20240102,100200,255444350,28650,28650,28650,28450,198
|
|
20240102,100100,249773250,28800,28350,28800,28350,1287
|
|
20240102,100000,213100850,28350,28200,28600,28100,7518
|