570 lines
30 KiB
CSV
570 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192700,7149452200,26200,26200,26200,26200,6223
|
|
20240102,192600,7149452200,26200,26200,26200,26200,0
|
|
20240102,192500,7149452200,26200,26200,26200,26200,0
|
|
20240102,192400,7149452200,26200,26200,26200,26200,0
|
|
20240102,192300,7149452200,26200,26200,26200,26200,0
|
|
20240102,192200,7149452200,26200,26200,26200,26200,0
|
|
20240102,192100,7149452200,26200,26200,26200,26200,0
|
|
20240102,192000,7149452200,26200,26200,26200,26200,0
|
|
20240102,191900,7149452200,26200,26200,26200,26200,0
|
|
20240102,191800,7149452200,26200,26200,26200,26200,0
|
|
20240102,191700,7149452200,26200,26200,26200,26200,0
|
|
20240102,191600,7149452200,26200,26200,26200,26200,0
|
|
20240102,191500,7149452200,26200,26200,26200,26200,0
|
|
20240102,191400,7149452200,26200,26200,26200,26200,0
|
|
20240102,191300,7149452200,26200,26200,26200,26200,0
|
|
20240102,191200,7149452200,26200,26200,26200,26200,0
|
|
20240102,191100,7149452200,26200,26200,26200,26200,0
|
|
20240102,191000,7149452200,26200,26200,26200,26200,0
|
|
20240102,190900,7149452200,26200,26200,26200,26200,0
|
|
20240102,190800,7149452200,26200,26200,26200,26200,0
|
|
20240102,190700,7149452200,26200,26200,26200,26200,0
|
|
20240102,190600,7149452200,26200,26200,26200,26200,0
|
|
20240102,190500,7149452200,26200,26200,26200,26200,0
|
|
20240102,190400,7149452200,26200,26200,26200,26200,0
|
|
20240102,190300,7149452200,26200,26200,26200,26200,0
|
|
20240102,190200,7149452200,26200,26200,26200,26200,0
|
|
20240102,190100,7149452200,26200,26200,26200,26200,0
|
|
20240102,190000,7149452200,26200,26200,26200,26200,0
|
|
20240102,185900,7149452200,26200,26200,26200,26200,0
|
|
20240102,185800,7149452200,26200,26200,26200,26200,0
|
|
20240102,185700,7149452200,26200,26200,26200,26200,6223
|
|
20240102,185600,7149452200,26200,26200,26200,26200,0
|
|
20240102,185500,7149452200,26200,26200,26200,26200,0
|
|
20240102,185400,7149452200,26200,26200,26200,26200,0
|
|
20240102,185300,7149452200,26200,26200,26200,26200,0
|
|
20240102,185200,7149452200,26200,26200,26200,26200,0
|
|
20240102,185100,7149452200,26200,26200,26200,26200,0
|
|
20240102,185000,7149452200,26200,26200,26200,26200,0
|
|
20240102,184900,7149452200,26200,26200,26200,26200,0
|
|
20240102,184800,7149452200,26200,26200,26200,26200,0
|
|
20240102,184700,7149452200,26200,26200,26200,26200,0
|
|
20240102,184600,7149452200,26200,26200,26200,26200,0
|
|
20240102,184500,7149452200,26200,26200,26200,26200,0
|
|
20240102,184400,7149452200,26200,26200,26200,26200,0
|
|
20240102,184300,7149452200,26200,26200,26200,26200,0
|
|
20240102,184200,7149452200,26200,26200,26200,26200,0
|
|
20240102,184100,7149452200,26200,26200,26200,26200,0
|
|
20240102,184000,7149452200,26200,26200,26200,26200,0
|
|
20240102,183900,7149452200,26200,26200,26200,26200,0
|
|
20240102,183800,7149452200,26200,26200,26200,26200,0
|
|
20240102,183700,7149452200,26200,26200,26200,26200,0
|
|
20240102,183600,7149452200,26200,26200,26200,26200,0
|
|
20240102,183500,7149452200,26200,26200,26200,26200,0
|
|
20240102,183400,7149452200,26200,26200,26200,26200,0
|
|
20240102,183300,7149452200,26200,26200,26200,26200,0
|
|
20240102,183200,7149452200,26200,26200,26200,26200,0
|
|
20240102,183100,7149452200,26200,26200,26200,26200,0
|
|
20240102,183000,7149452200,26200,26200,26200,26200,0
|
|
20240102,182900,7149452200,26200,26200,26200,26200,0
|
|
20240102,182800,7149452200,26200,26200,26200,26200,0
|
|
20240102,182700,7149452200,26200,26200,26200,26200,6223
|
|
20240102,182600,7149452200,26200,26200,26200,26200,0
|
|
20240102,182500,7149452200,26200,26200,26200,26200,0
|
|
20240102,182400,7149452200,26200,26200,26200,26200,0
|
|
20240102,182300,7149452200,26200,26200,26200,26200,0
|
|
20240102,182200,7149452200,26200,26200,26200,26200,0
|
|
20240102,182100,7149452200,26200,26200,26200,26200,0
|
|
20240102,182000,7149452200,26200,26200,26200,26200,0
|
|
20240102,181900,7149452200,26200,26200,26200,26200,0
|
|
20240102,181800,7149452200,26200,26200,26200,26200,0
|
|
20240102,181700,7149452200,26200,26200,26200,26200,0
|
|
20240102,181600,7149452200,26200,26200,26200,26200,0
|
|
20240102,181500,7149452200,26200,26200,26200,26200,0
|
|
20240102,181400,7149452200,26200,26200,26200,26200,0
|
|
20240102,181300,7149452200,26200,26200,26200,26200,0
|
|
20240102,181200,7149452200,26200,26200,26200,26200,0
|
|
20240102,181100,7149452200,26200,26200,26200,26200,0
|
|
20240102,181000,7149452200,26200,26200,26200,26200,0
|
|
20240102,180900,7149452200,26200,26200,26200,26200,0
|
|
20240102,180800,7149452200,26200,26200,26200,26200,0
|
|
20240102,180700,7149452200,26200,26200,26200,26200,0
|
|
20240102,180600,7149452200,26200,26200,26200,26200,0
|
|
20240102,180500,7149452200,26200,26200,26200,26200,0
|
|
20240102,180400,7149452200,26200,26200,26200,26200,0
|
|
20240102,180300,7149452200,26200,26200,26200,26200,0
|
|
20240102,180200,7149452200,26200,26200,26200,26200,0
|
|
20240102,180100,7149452200,26200,26200,26200,26200,0
|
|
20240102,180000,7149452200,26200,26200,26200,26200,0
|
|
20240102,175900,7149452200,26200,26200,26200,26200,0
|
|
20240102,175800,7149452200,26200,26200,26200,26200,0
|
|
20240102,175700,7149452200,26200,26200,26200,26200,6223
|
|
20240102,175600,7149452200,26200,26200,26200,26200,0
|
|
20240102,175500,7149452200,26200,26200,26200,26200,0
|
|
20240102,175400,7149452200,26200,26200,26200,26200,0
|
|
20240102,175300,7149452200,26200,26200,26200,26200,0
|
|
20240102,175200,7149452200,26200,26200,26200,26200,0
|
|
20240102,175100,7149452200,26200,26200,26200,26200,0
|
|
20240102,175000,7149452200,26200,26200,26200,26200,0
|
|
20240102,174900,7149452200,26200,26200,26200,26200,0
|
|
20240102,174800,7149452200,26200,26200,26200,26200,0
|
|
20240102,174700,7149452200,26200,26200,26200,26200,0
|
|
20240102,174600,7149452200,26200,26200,26200,26200,0
|
|
20240102,174500,7149452200,26200,26200,26200,26200,0
|
|
20240102,174400,7149452200,26200,26200,26200,26200,0
|
|
20240102,174300,7149452200,26200,26200,26200,26200,0
|
|
20240102,174200,7149452200,26200,26200,26200,26200,0
|
|
20240102,174100,7149452200,26200,26200,26200,26200,0
|
|
20240102,174000,7149452200,26200,26200,26200,26200,0
|
|
20240102,173900,7149452200,26200,26200,26200,26200,0
|
|
20240102,173800,7149452200,26200,26200,26200,26200,0
|
|
20240102,173700,7149452200,26200,26200,26200,26200,0
|
|
20240102,173600,7149452200,26200,26200,26200,26200,0
|
|
20240102,173500,7149452200,26200,26200,26200,26200,0
|
|
20240102,173400,7149452200,26200,26200,26200,26200,0
|
|
20240102,173300,7149452200,26200,26200,26200,26200,0
|
|
20240102,173200,7149452200,26200,26200,26200,26200,0
|
|
20240102,173100,7149452200,26200,26200,26200,26200,0
|
|
20240102,173000,7149452200,26200,26200,26200,26200,0
|
|
20240102,172900,7149452200,26200,26200,26200,26200,0
|
|
20240102,172800,7149452200,26200,26200,26200,26200,0
|
|
20240102,172700,7149452200,26200,26200,26200,26200,6223
|
|
20240102,172600,7149452200,26200,26200,26200,26200,0
|
|
20240102,172500,7149452200,26200,26200,26200,26200,0
|
|
20240102,172400,7149452200,26200,26200,26200,26200,0
|
|
20240102,172300,7149452200,26200,26200,26200,26200,0
|
|
20240102,172200,7149452200,26200,26200,26200,26200,0
|
|
20240102,172100,7149452200,26200,26200,26200,26200,0
|
|
20240102,172000,7149452200,26200,26200,26200,26200,0
|
|
20240102,171900,7149452200,26200,26200,26200,26200,0
|
|
20240102,171800,7149452200,26200,26200,26200,26200,0
|
|
20240102,171700,7149452200,26200,26200,26200,26200,0
|
|
20240102,171600,7149452200,26200,26200,26200,26200,0
|
|
20240102,171500,7149452200,26200,26200,26200,26200,0
|
|
20240102,171400,7149452200,26200,26200,26200,26200,0
|
|
20240102,171300,7149452200,26200,26200,26200,26200,0
|
|
20240102,171200,7149452200,26200,26200,26200,26200,0
|
|
20240102,171100,7149452200,26200,26200,26200,26200,0
|
|
20240102,171000,7149452200,26200,26200,26200,26200,0
|
|
20240102,170900,7149452200,26200,26200,26200,26200,0
|
|
20240102,170800,7149452200,26200,26200,26200,26200,0
|
|
20240102,170700,7149452200,26200,26200,26200,26200,0
|
|
20240102,170600,7149452200,26200,26200,26200,26200,0
|
|
20240102,170500,7149452200,26200,26200,26200,26200,0
|
|
20240102,170400,7149452200,26200,26200,26200,26200,0
|
|
20240102,170300,7149452200,26200,26200,26200,26200,0
|
|
20240102,170200,7149452200,26200,26200,26200,26200,0
|
|
20240102,170100,7149452200,26200,26200,26200,26200,0
|
|
20240102,170000,7149452200,26200,26200,26200,26200,0
|
|
20240102,165900,7149452200,26200,26200,26200,26200,0
|
|
20240102,165800,7149452200,26200,26200,26200,26200,0
|
|
20240102,165700,7149452200,26200,26200,26200,26200,6223
|
|
20240102,165600,7149452200,26200,26200,26200,26200,0
|
|
20240102,165500,7149452200,26200,26200,26200,26200,0
|
|
20240102,165400,7149452200,26200,26200,26200,26200,0
|
|
20240102,165300,7149452200,26200,26200,26200,26200,0
|
|
20240102,165200,7149452200,26200,26200,26200,26200,0
|
|
20240102,165100,7149452200,26200,26200,26200,26200,0
|
|
20240102,165000,7149452200,26200,26200,26200,26200,0
|
|
20240102,164900,7149452200,26200,26200,26200,26200,0
|
|
20240102,164800,7149452200,26200,26200,26200,26200,0
|
|
20240102,164700,7149452200,26200,26200,26200,26200,0
|
|
20240102,164600,7149452200,26200,26200,26200,26200,0
|
|
20240102,164500,7149452200,26200,26200,26200,26200,0
|
|
20240102,164400,7149452200,26200,26200,26200,26200,0
|
|
20240102,164300,7149452200,26200,26200,26200,26200,0
|
|
20240102,164200,7149452200,26200,26200,26200,26200,0
|
|
20240102,164100,7149452200,26200,26200,26200,26200,0
|
|
20240102,164000,7149452200,26200,26200,26200,26200,0
|
|
20240102,163900,7149452200,26200,26200,26200,26200,0
|
|
20240102,163800,7149452200,26200,26200,26200,26200,0
|
|
20240102,163700,7149452200,26200,26200,26200,26200,0
|
|
20240102,163600,7149452200,26200,26200,26200,26200,0
|
|
20240102,163500,7149452200,26200,26200,26200,26200,0
|
|
20240102,163400,7149452200,26200,26200,26200,26200,0
|
|
20240102,163300,7149452200,26200,26200,26200,26200,0
|
|
20240102,163200,7149452200,26200,26200,26200,26200,0
|
|
20240102,163100,7149452200,26200,26200,26200,26200,0
|
|
20240102,163000,7149452200,26200,26200,26200,26200,0
|
|
20240102,162900,7149452200,26200,26200,26200,26200,0
|
|
20240102,162800,7149452200,26200,26200,26200,26200,0
|
|
20240102,162700,7149452200,26200,26200,26200,26200,6223
|
|
20240102,162600,7149452200,26200,26200,26200,26200,0
|
|
20240102,162500,7149452200,26200,26200,26200,26200,0
|
|
20240102,162400,7149452200,26200,26200,26200,26200,0
|
|
20240102,162300,7149452200,26200,26200,26200,26200,0
|
|
20240102,162200,7149452200,26200,26200,26200,26200,0
|
|
20240102,162100,7149452200,26200,26200,26200,26200,0
|
|
20240102,162000,7149452200,26200,26200,26200,26200,0
|
|
20240102,161900,7149452200,26200,26200,26200,26200,0
|
|
20240102,161800,7149452200,26200,26200,26200,26200,0
|
|
20240102,161700,7149452200,26200,26200,26200,26200,0
|
|
20240102,161600,7149452200,26200,26200,26200,26200,0
|
|
20240102,161500,7149452200,26200,26200,26200,26200,0
|
|
20240102,161400,7149452200,26200,26200,26200,26200,0
|
|
20240102,161300,7149452200,26200,26200,26200,26200,0
|
|
20240102,161200,7149452200,26200,26200,26200,26200,0
|
|
20240102,161100,7149452200,26200,26200,26200,26200,0
|
|
20240102,161000,7149452200,26200,26200,26200,26200,0
|
|
20240102,160900,7149452200,26200,26200,26200,26200,0
|
|
20240102,160800,7149452200,26200,26200,26200,26200,0
|
|
20240102,160700,7149452200,26200,26200,26200,26200,0
|
|
20240102,160600,7149452200,26200,26200,26200,26200,0
|
|
20240102,160500,7149452200,26200,26200,26200,26200,0
|
|
20240102,160400,7149452200,26200,26200,26200,26200,0
|
|
20240102,160300,7149452200,26200,26200,26200,26200,0
|
|
20240102,160200,7149452200,26200,26200,26200,26200,0
|
|
20240102,160100,7149452200,26200,26200,26200,26200,0
|
|
20240102,160000,7149452200,26200,26200,26200,26200,0
|
|
20240102,155900,7149452200,26200,26200,26200,26200,0
|
|
20240102,155800,7149452200,26200,26200,26200,26200,0
|
|
20240102,155700,7149452200,26200,26200,26200,26200,6223
|
|
20240102,155600,7149452200,26200,26200,26200,26200,0
|
|
20240102,155500,7149452200,26200,26200,26200,26200,0
|
|
20240102,155400,7149452200,26200,26200,26200,26200,0
|
|
20240102,155300,7149452200,26200,26200,26200,26200,0
|
|
20240102,155200,7149452200,26200,26200,26200,26200,0
|
|
20240102,155100,7149452200,26200,26200,26200,26200,0
|
|
20240102,155000,7149452200,26200,26200,26200,26200,0
|
|
20240102,154900,7149452200,26200,26200,26200,26200,0
|
|
20240102,154800,7149452200,26200,26200,26200,26200,0
|
|
20240102,154700,7149452200,26200,26200,26200,26200,0
|
|
20240102,154600,7149452200,26200,26200,26200,26200,0
|
|
20240102,154500,7149452200,26200,26200,26200,26200,0
|
|
20240102,154400,7149452200,26200,26200,26200,26200,0
|
|
20240102,154300,7149452200,26200,26200,26200,26200,0
|
|
20240102,154200,7149452200,26200,26200,26200,26200,0
|
|
20240102,154100,7149452200,26200,26200,26200,26200,0
|
|
20240102,154000,7149452200,26200,26200,26200,26200,0
|
|
20240102,153900,7149452200,26200,26200,26200,26200,0
|
|
20240102,153800,7149452200,26200,26200,26200,26200,0
|
|
20240102,153700,7149452200,26200,26200,26200,26200,0
|
|
20240102,153600,7149452200,26200,26200,26200,26200,0
|
|
20240102,153500,7149452200,26200,26200,26200,26200,0
|
|
20240102,153400,7149452200,26200,26200,26200,26200,0
|
|
20240102,153300,7149452200,26200,26200,26200,26200,0
|
|
20240102,153200,7149452200,26200,26200,26200,26200,0
|
|
20240102,153100,7149452200,26200,26200,26200,26200,0
|
|
20240102,153000,7149452200,26200,26200,26200,26200,6223
|
|
20240102,152900,6986409600,26200,26200,26200,26200,0
|
|
20240102,152800,6986409600,26200,26200,26200,26200,0
|
|
20240102,152700,6986409600,26200,26200,26200,26200,0
|
|
20240102,152600,6986409600,26200,26200,26200,26200,0
|
|
20240102,152500,6986409600,26200,26200,26200,26200,0
|
|
20240102,152400,6986409600,26200,26200,26200,26200,0
|
|
20240102,152300,6986409600,26200,26200,26200,26200,0
|
|
20240102,152200,6986409600,26200,26200,26200,26200,0
|
|
20240102,152100,6986409600,26200,26200,26200,26200,0
|
|
20240102,152000,6986409600,26200,26200,26200,26200,0
|
|
20240102,151900,6986409600,26200,26200,26250,26200,1305
|
|
20240102,151800,6952186900,26250,26250,26250,26200,913
|
|
20240102,151700,6928225600,26250,26200,26250,26200,360
|
|
20240102,151600,6918785550,26250,26200,26250,26200,338
|
|
20240102,151500,6909914100,26250,26250,26250,26200,1113
|
|
20240102,151400,6880699450,26250,26200,26250,26200,329
|
|
20240102,151300,6872078500,26250,26250,26250,26200,82
|
|
20240102,151200,6869929800,26200,26250,26250,26200,513
|
|
20240102,151100,6856488650,26250,26250,26300,26200,206
|
|
20240102,151000,6851083100,26250,26250,26250,26200,904
|
|
20240102,150900,6827376100,26300,26250,26300,26200,442
|
|
20240102,150800,6815770300,26250,26200,26250,26200,1022
|
|
20240102,150700,6788989550,26200,26250,26250,26200,318
|
|
20240102,150600,6780657800,26200,26250,26250,26200,167
|
|
20240102,150500,6776279250,26250,26250,26250,26250,582
|
|
20240102,150400,6761001750,26250,26250,26250,26250,1173
|
|
20240102,150300,6730210500,26250,26250,26250,26250,777
|
|
20240102,150200,6709814250,26250,26250,26250,26200,140
|
|
20240102,150100,6706140300,26250,26250,26250,26200,333
|
|
20240102,150000,6697409100,26250,26250,26250,26250,98
|
|
20240102,145900,6694836600,26250,26250,26250,26250,134
|
|
20240102,145800,6691319100,26250,26250,26300,26250,491
|
|
20240102,145700,6678425350,26250,26250,26250,26250,267
|
|
20240102,145600,6671416600,26250,26250,26250,26250,148
|
|
20240102,145500,6667531600,26250,26300,26300,26250,433
|
|
20240102,145400,6656164200,26300,26300,26300,26300,112
|
|
20240102,145300,6653218600,26250,26250,26250,26250,205
|
|
20240102,145200,6647837350,26250,26250,26300,26250,1677
|
|
20240102,145100,6603813500,26250,26300,26300,26250,379
|
|
20240102,145000,6593850900,26300,26300,26300,26250,484
|
|
20240102,144900,6581126150,26300,26300,26300,26250,69
|
|
20240102,144800,6579311650,26300,26300,26300,26250,200
|
|
20240102,144700,6574059800,26300,26300,26300,26250,45
|
|
20240102,144600,6572878450,26300,26300,26300,26250,155
|
|
20240102,144500,6568802050,26250,26250,26250,26250,504
|
|
20240102,144400,6555572050,26250,26250,26250,26250,381
|
|
20240102,144300,6545570800,26250,26250,26250,26250,121
|
|
20240102,144200,6542394550,26250,26200,26250,26200,225
|
|
20240102,144100,6536490300,26200,26250,26250,26200,391
|
|
20240102,144000,6526244050,26250,26300,26300,26250,1022
|
|
20240102,143900,6499415350,26300,26300,26300,26300,2
|
|
20240102,143800,6499362750,26300,26250,26300,26250,44
|
|
20240102,143700,6498207550,26250,26250,26300,26250,672
|
|
20240102,143600,6480550700,26250,26300,26300,26250,1344
|
|
20240102,143500,6445238500,26250,26300,26300,26250,2913
|
|
20240102,143400,6368636600,26300,26300,26300,26300,3
|
|
20240102,143300,6368557700,26250,26250,26250,26250,39
|
|
20240102,143200,6367533950,26300,26250,26300,26250,550
|
|
20240102,143100,6353095800,26250,26300,26300,26250,225
|
|
20240102,143000,6347185600,26300,26250,26300,26250,208
|
|
20240102,142900,6341725350,26250,26300,26300,26250,545
|
|
20240102,142800,6327418950,26300,26300,26300,26300,12
|
|
20240102,142700,6327103350,26300,26250,26300,26250,607
|
|
20240102,142600,6311169400,26250,26250,26250,26250,2272
|
|
20240102,142500,6251529400,26250,26250,26250,26250,0
|
|
20240102,142400,6251529400,26250,26250,26300,26250,536
|
|
20240102,142300,6237458300,26300,26250,26300,26250,135
|
|
20240102,142200,6233912800,26300,26250,26300,26250,307
|
|
20240102,142100,6225838800,26250,26250,26300,26250,2120
|
|
20240102,142000,6170083700,26250,26300,26300,26250,1154
|
|
20240102,141900,6139738500,26300,26250,26300,26250,325
|
|
20240102,141800,6131195850,26250,26250,26250,26250,0
|
|
20240102,141700,6131195850,26250,26250,26250,26250,40
|
|
20240102,141600,6130145850,26250,26250,26250,26250,105
|
|
20240102,141500,6127389600,26250,26300,26300,26250,1044
|
|
20240102,141400,6099969850,26250,26300,26300,26250,666
|
|
20240102,141300,6082458750,26300,26300,26300,26300,1279
|
|
20240102,141200,6048821050,26300,26350,26350,26300,362
|
|
20240102,141100,6039294850,26300,26300,26350,26300,196
|
|
20240102,141000,6034135950,26350,26300,26350,26300,674
|
|
20240102,140900,6016407250,26300,26300,26350,26300,630
|
|
20240102,140800,5999823200,26300,26300,26300,26300,741
|
|
20240102,140700,5980334900,26300,26300,26300,26300,2546
|
|
20240102,140600,5913375100,26300,26250,26300,26250,89
|
|
20240102,140500,5911036450,26250,26250,26300,26250,595
|
|
20240102,140400,5895415600,26250,26250,26300,26250,26
|
|
20240102,140300,5894732550,26250,26250,26300,26250,4071
|
|
20240102,140200,5787668050,26250,26200,26250,26200,1226
|
|
20240102,140100,5755486550,26200,26250,26250,26200,204
|
|
20240102,140000,5750135800,26250,26200,26250,26200,131
|
|
20240102,135900,5746702750,26250,26200,26250,26200,785
|
|
20240102,135800,5726122650,26200,26200,26200,26200,821
|
|
20240102,135700,5704612450,26200,26200,26250,26200,59
|
|
20240102,135600,5703066600,26250,26250,26250,26200,762
|
|
20240102,135500,5683068900,26250,26200,26250,26200,92
|
|
20240102,135400,5680658350,26200,26250,26250,26200,1148
|
|
20240102,135300,5650523700,26200,26200,26200,26200,5
|
|
20240102,135200,5650392700,26200,26200,26200,26200,362
|
|
20240102,135100,5640908300,26200,26200,26200,26200,750
|
|
20240102,135000,5621258300,26200,26250,26250,26200,172
|
|
20240102,134900,5616744800,26250,26250,26250,26250,120
|
|
20240102,134800,5613594800,26200,26200,26200,26200,115
|
|
20240102,134700,5610581800,26200,26250,26250,26200,304
|
|
20240102,134600,5602616750,26200,26200,26250,26200,469
|
|
20240102,134500,5590322050,26200,26200,26200,26200,1770
|
|
20240102,134400,5543948050,26250,26250,26250,26250,381
|
|
20240102,134300,5533946800,26200,26200,26250,26200,172
|
|
20240102,134200,5529434100,26200,26200,26250,26200,340
|
|
20240102,134100,5520525300,26250,26250,26250,26200,93
|
|
20240102,134000,5518088200,26200,26250,26250,26200,305
|
|
20240102,133900,5510091600,26200,26250,26250,26200,118
|
|
20240102,133800,5506996950,26250,26200,26250,26200,1080
|
|
20240102,133700,5478700100,26200,26200,26200,26200,547
|
|
20240102,133600,5464368700,26200,26200,26250,26200,264
|
|
20240102,133500,5457451850,26200,26250,26250,26200,231
|
|
20240102,133400,5451399050,26200,26200,26200,26200,587
|
|
20240102,133300,5436019650,26200,26200,26250,26200,382
|
|
20240102,133200,5426011150,26200,26200,26200,26200,749
|
|
20240102,133100,5406387350,26250,26200,26250,26200,279
|
|
20240102,133000,5399077300,26200,26250,26250,26200,189
|
|
20240102,132900,5394125250,26200,26250,26250,26200,1344
|
|
20240102,132800,5358911250,26250,26250,26250,26250,2076
|
|
20240102,132700,5304416250,26250,26300,26300,26250,377
|
|
20240102,132600,5294507350,26250,26300,26300,26250,712
|
|
20240102,132500,5275795350,26300,26300,26300,26300,647
|
|
20240102,132400,5258779250,26300,26300,26300,26300,621
|
|
20240102,132300,5242446950,26300,26350,26350,26300,662
|
|
20240102,132200,5225035000,26300,26250,26300,26250,3144
|
|
20240102,132100,5142347850,26250,26250,26300,26250,1000
|
|
20240102,132000,5116096400,26250,26250,26300,26250,1253
|
|
20240102,131900,5083202300,26250,26250,26250,26250,1435
|
|
20240102,131800,5045533550,26200,26250,26250,26200,142
|
|
20240102,131700,5041807550,26250,26200,26250,26200,18
|
|
20240102,131600,5041335700,26200,26150,26250,26150,1039
|
|
20240102,131500,5014099200,26200,26200,26200,26200,197
|
|
20240102,131400,5008937800,26200,26200,26200,26200,111
|
|
20240102,131300,5006029600,26200,26250,26250,26200,728
|
|
20240102,131200,4986955000,26250,26100,26250,26100,2349
|
|
20240102,131100,4925325200,26100,26150,26150,26100,598
|
|
20240102,131000,4909698500,26150,26150,26200,26150,413
|
|
20240102,130900,4898893500,26150,26200,26200,26150,95
|
|
20240102,130800,4896406650,26200,26200,26200,26200,807
|
|
20240102,130700,4875263250,26200,26150,26200,26150,840
|
|
20240102,130600,4853294600,26150,26150,26150,26150,84
|
|
20240102,130500,4851098000,26200,26150,26200,26150,1359
|
|
20240102,130400,4815509750,26150,26150,26200,26150,602
|
|
20240102,130300,4799766050,26200,26200,26200,26200,496
|
|
20240102,130200,4786770850,26200,26250,26250,26200,118
|
|
20240102,130100,4783677050,26200,26200,26250,26200,93
|
|
20240102,130000,4781240350,26200,26200,26200,26150,184
|
|
20240102,125900,4776421050,26200,26200,26200,26200,14
|
|
20240102,125800,4776054250,26150,26200,26200,26150,555
|
|
20240102,125700,4761540700,26200,26200,26200,26200,276
|
|
20240102,125600,4754309500,26200,26200,26200,26150,390
|
|
20240102,125500,4744092000,26200,26150,26200,26150,55
|
|
20240102,125400,4742651050,26200,26200,26250,26150,101
|
|
20240102,125300,4740004350,26200,26250,26250,26200,159
|
|
20240102,125200,4735834250,26250,26200,26250,26200,314
|
|
20240102,125100,4727606800,26200,26200,26250,26200,544
|
|
20240102,125000,4713353250,26200,26200,26250,26200,259
|
|
20240102,124900,4706566450,26200,26200,26250,26200,550
|
|
20240102,124800,4692155250,26250,26250,26250,26250,355
|
|
20240102,124700,4682836500,26250,26200,26250,26200,429
|
|
20240102,124600,4671593700,26200,26250,26250,26200,844
|
|
20240102,124500,4649463950,26250,26250,26250,26250,671
|
|
20240102,124400,4631850200,26250,26250,26250,26200,2886
|
|
20240102,124300,4556093200,26200,26250,26250,26200,344
|
|
20240102,124200,4547073200,26200,26150,26250,26100,4202
|
|
20240102,124100,4437021150,26150,26150,26150,26150,2985
|
|
20240102,124000,4358963400,26100,26100,26100,26100,964
|
|
20240102,123900,4333803000,26100,26100,26100,26050,16
|
|
20240102,123800,4333386000,26050,26100,26100,26050,229
|
|
20240102,123700,4327409450,26100,26100,26100,26100,9
|
|
20240102,123600,4327174550,26100,26100,26100,26100,58
|
|
20240102,123500,4325660750,26050,26100,26100,26050,69
|
|
20240102,123400,4323860100,26050,26050,26050,26050,1520
|
|
20240102,123300,4284264100,26050,26100,26100,26050,661
|
|
20240102,123200,4267037400,26100,26050,26100,26050,116
|
|
20240102,123100,4264014800,26100,26100,26100,26100,22
|
|
20240102,123000,4263440600,26100,26100,26100,26100,123
|
|
20240102,122900,4260230300,26050,26050,26050,26050,114
|
|
20240102,122800,4257260600,26100,26050,26100,26050,495
|
|
20240102,122700,4244343950,26100,26150,26150,26100,841
|
|
20240102,122600,4222393150,26100,26150,26150,26100,581
|
|
20240102,122500,4207225500,26100,26150,26150,26100,149
|
|
20240102,122400,4203329300,26150,26150,26150,26150,613
|
|
20240102,122300,4187299350,26150,26100,26150,26100,672
|
|
20240102,122200,4169727550,26150,26150,26150,26100,304
|
|
20240102,122100,4161788050,26150,26150,26150,26150,433
|
|
20240102,122000,4150465100,26150,26150,26150,26100,350
|
|
20240102,121900,4141315450,26150,26150,26150,26150,50
|
|
20240102,121800,4140007950,26150,26150,26150,26100,770
|
|
20240102,121700,4119878450,26150,26150,26150,26100,429
|
|
20240102,121600,4108660150,26150,26150,26150,26150,396
|
|
20240102,121500,4098304750,26150,26100,26150,26100,1422
|
|
20240102,121400,4061190050,26100,26100,26100,26100,260
|
|
20240102,121300,4054404050,26050,26100,26100,26050,53
|
|
20240102,121200,4053023250,26100,26050,26100,26050,23
|
|
20240102,121100,4052423950,26050,26050,26050,26050,426
|
|
20240102,121000,4041326650,26100,26100,26100,26100,148
|
|
20240102,120900,4037463850,26050,26100,26100,26050,132
|
|
20240102,120800,4034019150,26050,26100,26100,26050,615
|
|
20240102,120700,4017987650,26100,26050,26100,26050,101
|
|
20240102,120600,4015356550,26050,26100,26100,26050,52
|
|
20240102,120500,4014001900,26050,26050,26100,26050,98
|
|
20240102,120400,4011444850,26050,26050,26050,26050,47
|
|
20240102,120300,4010220500,26050,26050,26100,26050,14
|
|
20240102,120200,4009855550,26050,26050,26050,26050,6
|
|
20240102,120100,4009699250,26050,26050,26050,26050,152
|
|
20240102,120000,4005739650,26050,26000,26050,26000,166
|
|
20240102,115900,4001418750,26000,26050,26050,26000,43
|
|
20240102,115800,4000299300,26050,26050,26100,26050,106
|
|
20240102,115700,3997534100,26050,25950,26100,25950,12
|
|
20240102,115600,3997221750,26100,26050,26100,25950,1927
|
|
20240102,115500,3947106450,26050,26100,26100,26050,80
|
|
20240102,115400,3945018700,26100,26100,26100,26050,3451
|
|
20240102,115300,3855025100,26100,26100,26100,26050,760
|
|
20240102,115200,3835189650,26100,26100,26100,26050,82
|
|
20240102,115100,3833050450,26050,26100,26100,26050,203
|
|
20240102,115000,3827754850,26050,26050,26050,26000,867
|
|
20240102,114900,3805169550,26050,26050,26050,26050,501
|
|
20240102,114800,3792118500,26050,26050,26050,26000,363
|
|
20240102,114700,3782662450,26050,26000,26050,26000,543
|
|
20240102,114600,3768544400,26050,26000,26050,26000,246
|
|
20240102,114500,3762146100,26050,26050,26050,26000,129
|
|
20240102,114400,3758790650,26050,25950,26050,25950,373
|
|
20240102,114300,3749093100,25950,26000,26000,25950,529
|
|
20240102,114200,3735351050,26000,26000,26000,26000,70
|
|
20240102,114100,3733531050,26000,26000,26000,25950,893
|
|
20240102,114000,3710313400,26000,26000,26000,26000,160
|
|
20240102,113900,3706153400,25950,25950,25950,25950,38
|
|
20240102,113800,3705167300,25950,25950,25950,25950,941
|
|
20240102,113700,3680748350,25950,25950,25950,25950,974
|
|
20240102,113600,3655473050,25950,25900,25950,25900,102
|
|
20240102,113500,3652831150,25900,25950,25950,25900,463
|
|
20240102,113400,3640829300,25950,25950,25950,25900,1195
|
|
20240102,113300,3609871950,25950,25950,25950,25950,10
|
|
20240102,113200,3609612450,25950,25950,25950,25950,273
|
|
20240102,113100,3602528100,25900,25900,25900,25900,220
|
|
20240102,113000,3596830100,25900,25950,25950,25900,203
|
|
20240102,112900,3591571950,25950,25900,25950,25900,198
|
|
20240102,112800,3586443700,25900,25900,25900,25900,161
|
|
20240102,112700,3582273800,25900,25900,25900,25900,2492
|
|
20240102,112600,3517731000,25900,25900,25900,25900,2
|
|
20240102,112500,3517679200,25800,25800,25800,25800,24
|
|
20240102,112400,3517060000,25850,25850,25850,25850,354
|
|
20240102,112300,3507909100,25850,25800,25850,25800,113
|
|
20240102,112200,3504990000,25800,25850,25850,25800,102
|
|
20240102,112100,3502356300,25850,25850,25850,25800,353
|
|
20240102,112000,3493247250,25850,25800,25850,25800,637
|
|
20240102,111900,3476798050,25800,25800,25800,25800,2584
|
|
20240102,111800,3410130850,25800,25850,25850,25800,201
|
|
20240102,111700,3404942550,25800,25850,25850,25800,400
|
|
20240102,111600,3394602650,25850,25850,25900,25850,1351
|
|
20240102,111500,3359676700,25850,25850,25850,25800,990
|
|
20240102,111400,3334085350,25800,25800,25800,25800,956
|
|
20240102,111300,3309420550,25800,25800,25800,25750,1548
|
|
20240102,111200,3269483600,25800,25850,25850,25800,1089
|
|
20240102,111100,3241386900,25800,25800,25850,25800,1471
|
|
20240102,111000,3203434750,25800,25850,25850,25800,224
|
|
20240102,110900,3197649350,25800,25850,25850,25800,137
|
|
20240102,110800,3194114550,25850,25800,25850,25800,618
|
|
20240102,110700,3178158950,25800,25800,25800,25800,183
|
|
20240102,110600,3173437550,25800,25850,25850,25800,2739
|
|
20240102,110500,3102760450,25850,25850,25850,25850,1364
|
|
20240102,110400,3067501050,25850,25850,25850,25800,416
|
|
20240102,110300,3056747950,25850,25850,25850,25800,1599
|
|
20240102,110200,3015421850,25850,25900,25900,25850,232
|
|
20240102,110100,3009419550,25900,25850,25900,25850,885
|
|
20240102,110000,2986530150,25900,25900,25900,25850,321
|
|
20240102,105900,2978221250,25900,25900,25900,25900,1035
|
|
20240102,105800,2951414750,25900,25900,25900,25850,2983
|
|
20240102,105700,2874155550,25900,25900,25900,25850,174
|
|
20240102,105600,2869654800,25900,25900,25900,25850,1586
|
|
20240102,105500,2828646400,25850,25850,25900,25850,143
|
|
20240102,105400,2824946550,25900,25900,25900,25850,754
|
|
20240102,105300,2805428300,25900,25850,25900,25850,1312
|
|
20240102,105200,2771509600,25850,25850,25850,25850,570
|
|
20240102,105100,2756775100,25850,25850,25850,25850,405
|
|
20240102,105000,2746305850,25850,25900,25900,25850,4456
|
|
20240102,104900,2631113550,25900,25900,25900,25900,448
|
|
20240102,104800,2619510350,25900,25850,25900,25800,2377
|
|
20240102,104700,2558064300,25850,25850,25850,25800,1749
|
|
20240102,104600,2512903750,25850,25800,25850,25800,620
|
|
20240102,104500,2496895250,25850,25850,25850,25800,641
|
|
20240102,104400,2480332150,25800,25850,25850,25800,1139
|
|
20240102,104300,2450910600,25850,25850,25850,25800,531
|
|
20240102,104200,2437198750,25850,25800,25850,25800,1094
|
|
20240102,104100,2408947150,25850,25900,25900,25850,1943
|
|
20240102,104000,2358716150,25950,25900,25950,25850,933
|
|
20240102,103900,2334578350,25900,25900,25900,25850,974
|
|
20240102,103800,2309385300,25900,25900,25900,25850,1170
|
|
20240102,103700,2279116750,25900,25950,25950,25900,543
|
|
20240102,103600,2265053000,25900,25950,25950,25900,3030
|
|
20240102,103500,2186543900,25900,26000,26000,25900,631
|
|
20240102,103400,2170200500,25900,25950,26000,25900,1107
|
|
20240102,103300,2141488900,25950,26000,26000,25950,412
|
|
20240102,103200,2130797100,26000,26000,26000,25950,375
|
|
20240102,103100,2121061500,26000,26000,26050,26000,1344
|
|
20240102,103000,2086117400,26000,25900,26000,25900,275
|
|
20240102,102900,2078988050,25950,25900,25950,25900,2123
|
|
20240102,102800,2023981150,25950,25950,25950,25900,3247
|
|
20240102,102700,1939869650,25950,25900,25950,25900,2069
|
|
20240102,102600,1886280600,25900,25950,25950,25900,518
|
|
20240102,102500,1872856450,25950,26000,26000,25950,2588
|
|
20240102,102400,1805695300,25950,26000,26050,25950,1420
|
|
20240102,102300,1768780650,26000,26000,26000,25950,766
|
|
20240102,102200,1748894500,26000,26000,26000,25950,580
|
|
20240102,102100,1733836750,26000,26000,26000,26000,172
|
|
20240102,102000,1729364750,26000,26000,26050,25950,1856
|
|
20240102,101900,1681137300,26000,26000,26050,26000,1123
|
|
20240102,101800,1651932200,26000,26000,26050,26000,563
|
|
20240102,101700,1637293600,26050,26050,26050,26050,390
|
|
20240102,101600,1627134100,26050,26000,26100,25950,897
|
|
20240102,101500,1603786750,26050,26000,26050,26000,540
|
|
20240102,101400,1589736950,26050,26000,26050,25950,1013
|
|
20240102,101300,1563377450,26000,25900,26050,25900,4893
|
|
20240102,101200,1436383900,25900,25900,25950,25850,3187
|
|
20240102,101100,1353850850,25950,26000,26000,25900,619
|
|
20240102,101000,1337788150,26000,26000,26000,25950,2491
|
|
20240102,100900,1273138850,26000,26050,26050,26000,1338
|
|
20240102,100800,1238350800,26050,26050,26100,26000,1768
|
|
20240102,100700,1192363600,26000,26050,26050,26000,1064
|
|
20240102,100600,1164657250,26000,26150,26150,26000,1347
|
|
20240102,100500,1129566000,26150,26150,26150,26100,834
|
|
20240102,100400,1107778300,26150,26150,26200,26050,3696
|
|
20240102,100300,1011264250,26200,26100,26200,26000,3805
|
|
20240102,100200,911876050,26000,26000,26050,25850,10934
|
|
20240102,100100,629119950,25950,26000,26150,25900,13151
|
|
20240102,100000,287694650,26000,26100,26200,26000,10554
|