606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,200300,4824783350,33400,33400,33400,33400,1638
|
|
20240102,200200,4824783350,33400,33400,33400,33400,0
|
|
20240102,200100,4824783350,33400,33400,33400,33400,0
|
|
20240102,200000,4824783350,33400,33400,33400,33400,0
|
|
20240102,195900,4824783350,33400,33400,33400,33400,0
|
|
20240102,195800,4824783350,33400,33400,33400,33400,0
|
|
20240102,195700,4824783350,33400,33400,33400,33400,0
|
|
20240102,195600,4824783350,33400,33400,33400,33400,0
|
|
20240102,195500,4824783350,33400,33400,33400,33400,0
|
|
20240102,195400,4824783350,33400,33400,33400,33400,0
|
|
20240102,195300,4824783350,33400,33400,33400,33400,0
|
|
20240102,195200,4824783350,33400,33400,33400,33400,0
|
|
20240102,195100,4824783350,33400,33400,33400,33400,0
|
|
20240102,195000,4824783350,33400,33400,33400,33400,0
|
|
20240102,194900,4824783350,33400,33400,33400,33400,0
|
|
20240102,194800,4824783350,33400,33400,33400,33400,0
|
|
20240102,194700,4824783350,33400,33400,33400,33400,0
|
|
20240102,194600,4824783350,33400,33400,33400,33400,0
|
|
20240102,194500,4824783350,33400,33400,33400,33400,0
|
|
20240102,194400,4824783350,33400,33400,33400,33400,0
|
|
20240102,194300,4824783350,33400,33400,33400,33400,0
|
|
20240102,194200,4824783350,33400,33400,33400,33400,0
|
|
20240102,194100,4824783350,33400,33400,33400,33400,0
|
|
20240102,194000,4824783350,33400,33400,33400,33400,0
|
|
20240102,193900,4824783350,33400,33400,33400,33400,0
|
|
20240102,193800,4824783350,33400,33400,33400,33400,0
|
|
20240102,193700,4824783350,33400,33400,33400,33400,0
|
|
20240102,193600,4824783350,33400,33400,33400,33400,0
|
|
20240102,193500,4824783350,33400,33400,33400,33400,0
|
|
20240102,193400,4824783350,33400,33400,33400,33400,0
|
|
20240102,193300,4824783350,33400,33400,33400,33400,1638
|
|
20240102,193200,4824783350,33400,33400,33400,33400,0
|
|
20240102,193100,4824783350,33400,33400,33400,33400,0
|
|
20240102,193000,4824783350,33400,33400,33400,33400,0
|
|
20240102,192900,4824783350,33400,33400,33400,33400,0
|
|
20240102,192800,4824783350,33400,33400,33400,33400,0
|
|
20240102,192700,4824783350,33400,33400,33400,33400,0
|
|
20240102,192600,4824783350,33400,33400,33400,33400,0
|
|
20240102,192500,4824783350,33400,33400,33400,33400,0
|
|
20240102,192400,4824783350,33400,33400,33400,33400,0
|
|
20240102,192300,4824783350,33400,33400,33400,33400,0
|
|
20240102,192200,4824783350,33400,33400,33400,33400,0
|
|
20240102,192100,4824783350,33400,33400,33400,33400,0
|
|
20240102,192000,4824783350,33400,33400,33400,33400,0
|
|
20240102,191900,4824783350,33400,33400,33400,33400,0
|
|
20240102,191800,4824783350,33400,33400,33400,33400,0
|
|
20240102,191700,4824783350,33400,33400,33400,33400,0
|
|
20240102,191600,4824783350,33400,33400,33400,33400,0
|
|
20240102,191500,4824783350,33400,33400,33400,33400,0
|
|
20240102,191400,4824783350,33400,33400,33400,33400,0
|
|
20240102,191300,4824783350,33400,33400,33400,33400,0
|
|
20240102,191200,4824783350,33400,33400,33400,33400,0
|
|
20240102,191100,4824783350,33400,33400,33400,33400,0
|
|
20240102,191000,4824783350,33400,33400,33400,33400,0
|
|
20240102,190900,4824783350,33400,33400,33400,33400,0
|
|
20240102,190800,4824783350,33400,33400,33400,33400,0
|
|
20240102,190700,4824783350,33400,33400,33400,33400,0
|
|
20240102,190600,4824783350,33400,33400,33400,33400,0
|
|
20240102,190500,4824783350,33400,33400,33400,33400,0
|
|
20240102,190400,4824783350,33400,33400,33400,33400,0
|
|
20240102,190300,4824783350,33400,33400,33400,33400,1638
|
|
20240102,190200,4824783350,33400,33400,33400,33400,0
|
|
20240102,190100,4824783350,33400,33400,33400,33400,0
|
|
20240102,190000,4824783350,33400,33400,33400,33400,0
|
|
20240102,185900,4824783350,33400,33400,33400,33400,0
|
|
20240102,185800,4824783350,33400,33400,33400,33400,0
|
|
20240102,185700,4824783350,33400,33400,33400,33400,0
|
|
20240102,185600,4824783350,33400,33400,33400,33400,0
|
|
20240102,185500,4824783350,33400,33400,33400,33400,0
|
|
20240102,185400,4824783350,33400,33400,33400,33400,0
|
|
20240102,185300,4824783350,33400,33400,33400,33400,0
|
|
20240102,185200,4824783350,33400,33400,33400,33400,0
|
|
20240102,185100,4824783350,33400,33400,33400,33400,0
|
|
20240102,185000,4824783350,33400,33400,33400,33400,0
|
|
20240102,184900,4824783350,33400,33400,33400,33400,0
|
|
20240102,184800,4824783350,33400,33400,33400,33400,0
|
|
20240102,184700,4824783350,33400,33400,33400,33400,0
|
|
20240102,184600,4824783350,33400,33400,33400,33400,0
|
|
20240102,184500,4824783350,33400,33400,33400,33400,0
|
|
20240102,184400,4824783350,33400,33400,33400,33400,0
|
|
20240102,184300,4824783350,33400,33400,33400,33400,0
|
|
20240102,184200,4824783350,33400,33400,33400,33400,0
|
|
20240102,184100,4824783350,33400,33400,33400,33400,0
|
|
20240102,184000,4824783350,33400,33400,33400,33400,0
|
|
20240102,183900,4824783350,33400,33400,33400,33400,0
|
|
20240102,183800,4824783350,33400,33400,33400,33400,0
|
|
20240102,183700,4824783350,33400,33400,33400,33400,0
|
|
20240102,183600,4824783350,33400,33400,33400,33400,0
|
|
20240102,183500,4824783350,33400,33400,33400,33400,0
|
|
20240102,183400,4824783350,33400,33400,33400,33400,0
|
|
20240102,183300,4824783350,33400,33400,33400,33400,1638
|
|
20240102,183200,4824783350,33400,33400,33400,33400,0
|
|
20240102,183100,4824783350,33400,33400,33400,33400,0
|
|
20240102,183000,4824783350,33400,33400,33400,33400,0
|
|
20240102,182900,4824783350,33400,33400,33400,33400,0
|
|
20240102,182800,4824783350,33400,33400,33400,33400,0
|
|
20240102,182700,4824783350,33400,33400,33400,33400,0
|
|
20240102,182600,4824783350,33400,33400,33400,33400,0
|
|
20240102,182500,4824783350,33400,33400,33400,33400,0
|
|
20240102,182400,4824783350,33400,33400,33400,33400,0
|
|
20240102,182300,4824783350,33400,33400,33400,33400,0
|
|
20240102,182200,4824783350,33400,33400,33400,33400,0
|
|
20240102,182100,4824783350,33400,33400,33400,33400,0
|
|
20240102,182000,4824783350,33400,33400,33400,33400,0
|
|
20240102,181900,4824783350,33400,33400,33400,33400,0
|
|
20240102,181800,4824783350,33400,33400,33400,33400,0
|
|
20240102,181700,4824783350,33400,33400,33400,33400,0
|
|
20240102,181600,4824783350,33400,33400,33400,33400,0
|
|
20240102,181500,4824783350,33400,33400,33400,33400,0
|
|
20240102,181400,4824783350,33400,33400,33400,33400,0
|
|
20240102,181300,4824783350,33400,33400,33400,33400,0
|
|
20240102,181200,4824783350,33400,33400,33400,33400,0
|
|
20240102,181100,4824783350,33400,33400,33400,33400,0
|
|
20240102,181000,4824783350,33400,33400,33400,33400,0
|
|
20240102,180900,4824783350,33400,33400,33400,33400,0
|
|
20240102,180800,4824783350,33400,33400,33400,33400,0
|
|
20240102,180700,4824783350,33400,33400,33400,33400,0
|
|
20240102,180600,4824783350,33400,33400,33400,33400,0
|
|
20240102,180500,4824783350,33400,33400,33400,33400,0
|
|
20240102,180400,4824783350,33400,33400,33400,33400,0
|
|
20240102,180300,4824783350,33400,33400,33400,33400,1638
|
|
20240102,180200,4824783350,33400,33400,33400,33400,0
|
|
20240102,180100,4824783350,33400,33400,33400,33400,0
|
|
20240102,180000,4824783350,33400,33400,33400,33400,0
|
|
20240102,175900,4824783350,33400,33400,33400,33400,0
|
|
20240102,175800,4824783350,33400,33400,33400,33400,0
|
|
20240102,175700,4824783350,33400,33400,33400,33400,0
|
|
20240102,175600,4824783350,33400,33400,33400,33400,0
|
|
20240102,175500,4824783350,33400,33400,33400,33400,0
|
|
20240102,175400,4824783350,33400,33400,33400,33400,0
|
|
20240102,175300,4824783350,33400,33400,33400,33400,0
|
|
20240102,175200,4824783350,33400,33400,33400,33400,0
|
|
20240102,175100,4824783350,33400,33400,33400,33400,0
|
|
20240102,175000,4824783350,33400,33400,33400,33400,0
|
|
20240102,174900,4824783350,33400,33400,33400,33400,0
|
|
20240102,174800,4824783350,33400,33400,33400,33400,0
|
|
20240102,174700,4824783350,33400,33400,33400,33400,0
|
|
20240102,174600,4824783350,33400,33400,33400,33400,0
|
|
20240102,174500,4824783350,33400,33400,33400,33400,0
|
|
20240102,174400,4824783350,33400,33400,33400,33400,0
|
|
20240102,174300,4824783350,33400,33400,33400,33400,0
|
|
20240102,174200,4824783350,33400,33400,33400,33400,0
|
|
20240102,174100,4824783350,33400,33400,33400,33400,0
|
|
20240102,174000,4824783350,33400,33400,33400,33400,0
|
|
20240102,173900,4824783350,33400,33400,33400,33400,0
|
|
20240102,173800,4824783350,33400,33400,33400,33400,0
|
|
20240102,173700,4824783350,33400,33400,33400,33400,0
|
|
20240102,173600,4824783350,33400,33400,33400,33400,0
|
|
20240102,173500,4824783350,33400,33400,33400,33400,0
|
|
20240102,173400,4824783350,33400,33400,33400,33400,0
|
|
20240102,173300,4824783350,33400,33400,33400,33400,1638
|
|
20240102,173200,4824783350,33400,33400,33400,33400,0
|
|
20240102,173100,4824783350,33400,33400,33400,33400,0
|
|
20240102,173000,4824783350,33400,33400,33400,33400,0
|
|
20240102,172900,4824783350,33400,33400,33400,33400,0
|
|
20240102,172800,4824783350,33400,33400,33400,33400,0
|
|
20240102,172700,4824783350,33400,33400,33400,33400,0
|
|
20240102,172600,4824783350,33400,33400,33400,33400,0
|
|
20240102,172500,4824783350,33400,33400,33400,33400,0
|
|
20240102,172400,4824783350,33400,33400,33400,33400,0
|
|
20240102,172300,4824783350,33400,33400,33400,33400,0
|
|
20240102,172200,4824783350,33400,33400,33400,33400,0
|
|
20240102,172100,4824783350,33400,33400,33400,33400,0
|
|
20240102,172000,4824783350,33400,33400,33400,33400,0
|
|
20240102,171900,4824783350,33400,33400,33400,33400,0
|
|
20240102,171800,4824783350,33400,33400,33400,33400,0
|
|
20240102,171700,4824783350,33400,33400,33400,33400,0
|
|
20240102,171600,4824783350,33400,33400,33400,33400,0
|
|
20240102,171500,4824783350,33400,33400,33400,33400,0
|
|
20240102,171400,4824783350,33400,33400,33400,33400,0
|
|
20240102,171300,4824783350,33400,33400,33400,33400,0
|
|
20240102,171200,4824783350,33400,33400,33400,33400,0
|
|
20240102,171100,4824783350,33400,33400,33400,33400,0
|
|
20240102,171000,4824783350,33400,33400,33400,33400,0
|
|
20240102,170900,4824783350,33400,33400,33400,33400,0
|
|
20240102,170800,4824783350,33400,33400,33400,33400,0
|
|
20240102,170700,4824783350,33400,33400,33400,33400,0
|
|
20240102,170600,4824783350,33400,33400,33400,33400,0
|
|
20240102,170500,4824783350,33400,33400,33400,33400,0
|
|
20240102,170400,4824783350,33400,33400,33400,33400,0
|
|
20240102,170300,4824783350,33400,33400,33400,33400,1638
|
|
20240102,170200,4824783350,33400,33400,33400,33400,0
|
|
20240102,170100,4824783350,33400,33400,33400,33400,0
|
|
20240102,170000,4824783350,33400,33400,33400,33400,0
|
|
20240102,165900,4824783350,33400,33400,33400,33400,0
|
|
20240102,165800,4824783350,33400,33400,33400,33400,0
|
|
20240102,165700,4824783350,33400,33400,33400,33400,0
|
|
20240102,165600,4824783350,33400,33400,33400,33400,0
|
|
20240102,165500,4824783350,33400,33400,33400,33400,0
|
|
20240102,165400,4824783350,33400,33400,33400,33400,0
|
|
20240102,165300,4824783350,33400,33400,33400,33400,0
|
|
20240102,165200,4824783350,33400,33400,33400,33400,0
|
|
20240102,165100,4824783350,33400,33400,33400,33400,0
|
|
20240102,165000,4824783350,33400,33400,33400,33400,0
|
|
20240102,164900,4824783350,33400,33400,33400,33400,0
|
|
20240102,164800,4824783350,33400,33400,33400,33400,0
|
|
20240102,164700,4824783350,33400,33400,33400,33400,0
|
|
20240102,164600,4824783350,33400,33400,33400,33400,0
|
|
20240102,164500,4824783350,33400,33400,33400,33400,0
|
|
20240102,164400,4824783350,33400,33400,33400,33400,0
|
|
20240102,164300,4824783350,33400,33400,33400,33400,0
|
|
20240102,164200,4824783350,33400,33400,33400,33400,0
|
|
20240102,164100,4824783350,33400,33400,33400,33400,0
|
|
20240102,164000,4824783350,33400,33400,33400,33400,0
|
|
20240102,163900,4824783350,33400,33400,33400,33400,0
|
|
20240102,163800,4824783350,33400,33400,33400,33400,0
|
|
20240102,163700,4824783350,33400,33400,33400,33400,0
|
|
20240102,163600,4824783350,33400,33400,33400,33400,0
|
|
20240102,163500,4824783350,33400,33400,33400,33400,0
|
|
20240102,163400,4824783350,33400,33400,33400,33400,0
|
|
20240102,163300,4824783350,33400,33400,33400,33400,1638
|
|
20240102,163200,4824783350,33400,33400,33400,33400,0
|
|
20240102,163100,4824783350,33400,33400,33400,33400,0
|
|
20240102,163000,4824783350,33400,33400,33400,33400,0
|
|
20240102,162900,4824783350,33400,33400,33400,33400,0
|
|
20240102,162800,4824783350,33400,33400,33400,33400,0
|
|
20240102,162700,4824783350,33400,33400,33400,33400,0
|
|
20240102,162600,4824783350,33400,33400,33400,33400,0
|
|
20240102,162500,4824783350,33400,33400,33400,33400,0
|
|
20240102,162400,4824783350,33400,33400,33400,33400,0
|
|
20240102,162300,4824783350,33400,33400,33400,33400,0
|
|
20240102,162200,4824783350,33400,33400,33400,33400,0
|
|
20240102,162100,4824783350,33400,33400,33400,33400,0
|
|
20240102,162000,4824783350,33400,33400,33400,33400,0
|
|
20240102,161900,4824783350,33400,33400,33400,33400,0
|
|
20240102,161800,4824783350,33400,33400,33400,33400,0
|
|
20240102,161700,4824783350,33400,33400,33400,33400,0
|
|
20240102,161600,4824783350,33400,33400,33400,33400,0
|
|
20240102,161500,4824783350,33400,33400,33400,33400,0
|
|
20240102,161400,4824783350,33400,33400,33400,33400,0
|
|
20240102,161300,4824783350,33400,33400,33400,33400,0
|
|
20240102,161200,4824783350,33400,33400,33400,33400,0
|
|
20240102,161100,4824783350,33400,33400,33400,33400,0
|
|
20240102,161000,4824783350,33400,33400,33400,33400,0
|
|
20240102,160900,4824783350,33400,33400,33400,33400,0
|
|
20240102,160800,4824783350,33400,33400,33400,33400,0
|
|
20240102,160700,4824783350,33400,33400,33400,33400,0
|
|
20240102,160600,4824783350,33400,33400,33400,33400,0
|
|
20240102,160500,4824783350,33400,33400,33400,33400,0
|
|
20240102,160400,4824783350,33400,33400,33400,33400,0
|
|
20240102,160300,4824783350,33400,33400,33400,33400,1638
|
|
20240102,160200,4824783350,33400,33400,33400,33400,0
|
|
20240102,160100,4824783350,33400,33400,33400,33400,0
|
|
20240102,160000,4824783350,33400,33400,33400,33400,0
|
|
20240102,155900,4824783350,33400,33400,33400,33400,0
|
|
20240102,155800,4824783350,33400,33400,33400,33400,0
|
|
20240102,155700,4824783350,33400,33400,33400,33400,0
|
|
20240102,155600,4824783350,33400,33400,33400,33400,0
|
|
20240102,155500,4824783350,33400,33400,33400,33400,0
|
|
20240102,155400,4824783350,33400,33400,33400,33400,0
|
|
20240102,155300,4824783350,33400,33400,33400,33400,0
|
|
20240102,155200,4824783350,33400,33400,33400,33400,0
|
|
20240102,155100,4824783350,33400,33400,33400,33400,0
|
|
20240102,155000,4824783350,33400,33400,33400,33400,0
|
|
20240102,154900,4824783350,33400,33400,33400,33400,0
|
|
20240102,154800,4824783350,33400,33400,33400,33400,0
|
|
20240102,154700,4824783350,33400,33400,33400,33400,0
|
|
20240102,154600,4824783350,33400,33400,33400,33400,0
|
|
20240102,154500,4824783350,33400,33400,33400,33400,0
|
|
20240102,154400,4824783350,33400,33400,33400,33400,0
|
|
20240102,154300,4824783350,33400,33400,33400,33400,0
|
|
20240102,154200,4824783350,33400,33400,33400,33400,0
|
|
20240102,154100,4824783350,33400,33400,33400,33400,0
|
|
20240102,154000,4824783350,33400,33400,33400,33400,0
|
|
20240102,153900,4824783350,33400,33400,33400,33400,0
|
|
20240102,153800,4824783350,33400,33400,33400,33400,0
|
|
20240102,153700,4824783350,33400,33400,33400,33400,0
|
|
20240102,153600,4824783350,33400,33400,33400,33400,0
|
|
20240102,153500,4824783350,33400,33400,33400,33400,0
|
|
20240102,153400,4824783350,33400,33400,33400,33400,0
|
|
20240102,153300,4824783350,33400,33400,33400,33400,1638
|
|
20240102,153200,4824783350,33400,33400,33400,33400,0
|
|
20240102,153100,4824783350,33400,33400,33400,33400,0
|
|
20240102,153000,4824783350,33400,33400,33400,33400,1638
|
|
20240102,152900,4770074150,33450,33450,33450,33450,0
|
|
20240102,152800,4770074150,33450,33450,33450,33450,0
|
|
20240102,152700,4770074150,33450,33450,33450,33450,0
|
|
20240102,152600,4770074150,33450,33450,33450,33450,0
|
|
20240102,152500,4770074150,33450,33450,33450,33450,0
|
|
20240102,152400,4770074150,33450,33450,33450,33450,0
|
|
20240102,152300,4770074150,33450,33450,33450,33450,0
|
|
20240102,152200,4770074150,33450,33450,33450,33450,0
|
|
20240102,152100,4770074150,33450,33450,33450,33450,0
|
|
20240102,152000,4770074150,33450,33450,33450,33450,0
|
|
20240102,151900,4770074150,33450,33400,33450,33400,281
|
|
20240102,151800,4760675750,33400,33350,33450,33350,13
|
|
20240102,151700,4760241600,33400,33300,33400,33300,388
|
|
20240102,151600,4747294250,33350,33350,33350,33350,2
|
|
20240102,151500,4747227550,33300,33300,33300,33300,110
|
|
20240102,151400,4743564550,33300,33300,33300,33250,21
|
|
20240102,151300,4742865300,33300,33400,33400,33300,210
|
|
20240102,151200,4735856700,33400,33450,33450,33400,53
|
|
20240102,151100,4734085700,33400,33450,33500,33400,78
|
|
20240102,151000,4731477750,33450,33400,33450,33350,326
|
|
20240102,150900,4720582950,33300,33400,33400,33300,219
|
|
20240102,150800,4713277750,33500,33400,33500,33400,1628
|
|
20240102,150700,4658764250,33500,33450,33500,33450,1316
|
|
20240102,150600,4614685650,33500,33550,33550,33500,23
|
|
20240102,150500,4613915100,33500,33500,33500,33500,640
|
|
20240102,150400,4592475100,33450,33450,33450,33450,325
|
|
20240102,150300,4581603850,33450,33400,33450,33400,463
|
|
20240102,150200,4566128700,33400,33500,33500,33400,359
|
|
20240102,150100,4554136100,33500,33500,33550,33450,453
|
|
20240102,150000,4538947250,33450,33300,33500,33300,6329
|
|
20240102,145900,4327319700,33300,33400,33400,33250,265
|
|
20240102,145800,4318492000,33350,33300,33350,33300,156
|
|
20240102,145700,4313289950,33300,33300,33400,33300,2512
|
|
20240102,145600,4229619000,33300,33250,33300,33250,81
|
|
20240102,145500,4226921750,33300,33250,33300,33250,290
|
|
20240102,145400,4217265350,33300,33200,33300,33200,677
|
|
20240102,145300,4194754250,33250,33200,33250,33200,846
|
|
20240102,145200,4166663850,33250,33250,33250,33250,32
|
|
20240102,145100,4165599850,33250,33250,33250,33250,34
|
|
20240102,145000,4164469350,33250,33150,33250,32950,388
|
|
20240102,144900,4151624000,33150,33100,33150,33100,33
|
|
20240102,144800,4150530100,33150,32950,33150,32950,1624
|
|
20240102,144700,4097012700,33150,33150,33150,32900,536
|
|
20240102,144600,4079311050,32950,33000,33150,32950,206
|
|
20240102,144500,4072514450,33150,33000,33150,33000,548
|
|
20240102,144400,4054375800,33100,33050,33100,33050,75
|
|
20240102,144300,4051894100,32950,33100,33100,32950,436
|
|
20240102,144200,4037520100,33100,33000,33100,33000,163
|
|
20240102,144100,4032137500,33000,33050,33100,33000,69
|
|
20240102,144000,4029854450,33000,33000,33100,32950,593
|
|
20240102,143900,4010284000,33050,33000,33050,33000,139
|
|
20240102,143800,4005695400,33050,33050,33050,33000,89
|
|
20240102,143700,4002755100,33000,33050,33050,33000,605
|
|
20240102,143600,3982777600,33050,33100,33100,33050,603
|
|
20240102,143500,3962846650,33100,33250,33250,33100,590
|
|
20240102,143400,3943313750,33250,33250,33250,33200,110
|
|
20240102,143300,3939656300,33250,33150,33250,33100,1183
|
|
20240102,143200,3900408850,33150,33150,33200,33150,534
|
|
20240102,143100,3882705100,33150,33100,33200,33050,188
|
|
20240102,143000,3876484050,33150,33000,33150,33000,241
|
|
20240102,142900,3868506900,33100,33050,33100,33050,805
|
|
20240102,142800,3841878550,33050,32900,33050,32900,469
|
|
20240102,142700,3826413550,32950,32950,33000,32900,45
|
|
20240102,142600,3824929400,33000,33000,33000,33000,32
|
|
20240102,142500,3823873400,32950,32950,32950,32900,683
|
|
20240102,142400,3801388300,33000,33100,33100,33000,373
|
|
20240102,142300,3789072650,33050,33050,33050,33050,19
|
|
20240102,142200,3788444700,33050,33050,33050,33050,216
|
|
20240102,142100,3781305900,33050,33050,33100,33050,14
|
|
20240102,142000,3780842850,33050,33100,33100,33050,219
|
|
20240102,141900,3773599900,33100,33050,33100,33050,16
|
|
20240102,141800,3773070800,33050,33050,33050,33050,211
|
|
20240102,141700,3766097250,33050,33050,33050,33050,508
|
|
20240102,141600,3749307850,33050,33000,33050,33000,336
|
|
20240102,141500,3738210850,33000,33050,33050,33000,222
|
|
20240102,141400,3730884700,33050,33150,33150,33000,995
|
|
20240102,141300,3697960900,33100,33100,33100,33100,86
|
|
20240102,141200,3695114300,33100,33100,33100,33050,208
|
|
20240102,141100,3688229600,33100,33200,33200,33100,43
|
|
20240102,141000,3686803300,33100,33100,33150,33100,100
|
|
20240102,140900,3683492950,33100,33100,33150,33100,21
|
|
20240102,140800,3682797800,33100,33250,33250,33100,1541
|
|
20240102,140700,3631787900,33250,33200,33250,33150,40
|
|
20240102,140600,3630461350,33300,33250,33300,33200,481
|
|
20240102,140500,3614490150,33200,33200,33300,33200,105
|
|
20240102,140400,3611002100,33300,33300,33300,33300,176
|
|
20240102,140300,3605141300,33350,33350,33400,33350,852
|
|
20240102,140200,3576726750,33400,33400,33400,33350,222
|
|
20240102,140100,3569319850,33400,33400,33400,33400,99
|
|
20240102,140000,3566013250,33400,33400,33400,33400,119
|
|
20240102,135900,3562038650,33400,33400,33450,33400,1415
|
|
20240102,135800,3514769750,33350,33350,33350,33350,262
|
|
20240102,135700,3506032050,33300,33300,33350,33300,72
|
|
20240102,135600,3503632500,33350,33300,33400,33300,466
|
|
20240102,135500,3488097700,33150,33350,33350,33150,335
|
|
20240102,135400,3476962350,33300,33350,33350,33300,42
|
|
20240102,135300,3475561800,33250,33350,33350,33250,1273
|
|
20240102,135200,3433229550,33350,33300,33350,33300,157
|
|
20240102,135100,3427994500,33250,33250,33300,33250,373
|
|
20240102,135000,3415575600,33250,33200,33250,33200,48
|
|
20240102,134900,3413980000,33250,33250,33250,33250,253
|
|
20240102,134800,3405567750,33250,33250,33350,33250,103
|
|
20240102,134700,3402139100,33250,33350,33350,33250,164
|
|
20240102,134600,3396670350,33350,33350,33350,33300,120
|
|
20240102,134500,3392671200,33400,33400,33400,33350,745
|
|
20240102,134400,3367793150,33350,33350,33400,33350,49
|
|
20240102,134300,3366157600,33400,33300,33400,33300,2015
|
|
20240102,134200,3298955450,33350,33300,33350,33300,151
|
|
20240102,134100,3293924850,33300,33300,33350,33200,1455
|
|
20240102,134000,3245464500,33250,33200,33250,33200,1103
|
|
20240102,133900,3208792850,33200,33150,33200,33150,387
|
|
20240102,133800,3195947350,33150,33150,33200,33150,174
|
|
20240102,133700,3190171650,33150,33200,33200,33100,95
|
|
20240102,133600,3187021100,33150,33150,33150,33150,4
|
|
20240102,133500,3186888500,33200,33200,33200,33150,101
|
|
20240102,133400,3183535950,33200,33200,33200,33150,177
|
|
20240102,133300,3177664550,33150,33150,33200,33100,249
|
|
20240102,133200,3169402600,33150,33150,33150,33150,553
|
|
20240102,133100,3151070650,33100,33150,33200,33100,417
|
|
20240102,133000,3137236550,33100,33150,33200,33100,417
|
|
20240102,132900,3123414450,33200,33200,33200,33150,124
|
|
20240102,132800,3119297850,33200,33200,33200,33150,1490
|
|
20240102,132700,3069874200,33250,33200,33250,33150,598
|
|
20240102,132600,3050018800,33200,33250,33250,33150,1017
|
|
20240102,132500,3016208600,33250,33250,33250,33200,517
|
|
20240102,132400,2999028050,33300,33250,33300,33250,150
|
|
20240102,132300,2994038100,33300,33250,33300,33250,574
|
|
20240102,132200,2974940200,33350,33350,33350,33250,549
|
|
20240102,132100,2956639800,33400,33350,33400,33250,551
|
|
20240102,132000,2938253900,33350,33100,33350,33100,2414
|
|
20240102,131900,2858023500,33000,32950,33050,32900,1792
|
|
20240102,131800,2798897950,32900,32950,32950,32900,311
|
|
20240102,131700,2788654000,32950,32900,32950,32900,118
|
|
20240102,131600,2784769550,32900,32950,32950,32900,666
|
|
20240102,131500,2762832750,32900,32950,32950,32900,167
|
|
20240102,131400,2757330850,32950,32800,32950,32750,2390
|
|
20240102,131300,2678862450,32750,32800,32800,32750,99
|
|
20240102,131200,2675618250,32800,32750,32800,32750,26
|
|
20240102,131100,2674766400,32750,32800,32850,32750,73
|
|
20240102,131000,2672371350,32850,32850,32850,32800,55
|
|
20240102,130900,2670565350,32750,32800,32850,32750,307
|
|
20240102,130800,2660499250,32800,32800,32850,32750,159
|
|
20240102,130700,2655284250,32800,32850,32850,32800,58
|
|
20240102,130600,2653379850,32800,32850,32850,32800,58
|
|
20240102,130500,2651475200,32800,32800,32800,32800,209
|
|
20240102,130400,2644620000,32800,32800,32800,32800,70
|
|
20240102,130300,2642324000,32800,32800,32800,32800,236
|
|
20240102,130200,2634583200,32700,32700,32700,32700,1
|
|
20240102,130100,2634550500,32700,32700,32700,32700,14
|
|
20240102,130000,2634092700,32700,32800,32800,32700,6
|
|
20240102,125900,2633896400,32800,32800,32800,32750,75
|
|
20240102,125800,2631436900,32800,32800,32800,32800,3
|
|
20240102,125700,2631338500,32800,32700,32800,32700,206
|
|
20240102,125600,2624584500,32700,32700,32700,32700,20
|
|
20240102,125500,2623930500,32700,32700,32700,32700,15
|
|
20240102,125400,2623440000,32750,32700,32750,32700,22
|
|
20240102,125300,2622720250,32750,32750,32750,32750,85
|
|
20240102,125200,2619936500,32800,32800,32800,32800,6
|
|
20240102,125100,2619739700,32800,32800,32800,32800,4
|
|
20240102,125000,2619608500,32800,32750,32850,32750,582
|
|
20240102,124900,2600518500,32800,32600,32800,32600,1559
|
|
20240102,124800,2549530950,32600,32550,32600,32550,108
|
|
20240102,124700,2546010550,32550,32550,32550,32550,23
|
|
20240102,124600,2545261900,32500,32600,32600,32500,19
|
|
20240102,124500,2544643400,32600,32600,32600,32600,0
|
|
20240102,124400,2544643400,32600,32500,32600,32500,160
|
|
20240102,124300,2539434100,32500,32550,32550,32500,980
|
|
20240102,124200,2507579650,32550,32500,32550,32500,2000
|
|
20240102,124100,2442542750,32400,32350,32400,32350,124
|
|
20240102,124000,2438530150,32400,32400,32400,32400,12
|
|
20240102,123900,2438141350,32400,32400,32400,32400,0
|
|
20240102,123800,2438141350,32400,32500,32500,32400,24
|
|
20240102,123700,2437363350,32500,32500,32500,32500,0
|
|
20240102,123600,2437363350,32500,32450,32500,32450,22
|
|
20240102,123500,2436648400,32450,32450,32450,32450,1
|
|
20240102,123400,2436615950,32450,32450,32450,32450,14
|
|
20240102,123300,2436161650,32450,32300,32450,32250,1315
|
|
20240102,123200,2393549150,32300,32400,32400,32300,223
|
|
20240102,123100,2386342550,32400,32350,32400,32350,100
|
|
20240102,123000,2383107100,32450,32400,32450,32400,157
|
|
20240102,122900,2378020100,32450,32450,32450,32450,6
|
|
20240102,122800,2377825400,32500,32500,32500,32500,1
|
|
20240102,122700,2377792900,32500,32450,32500,32450,93
|
|
20240102,122600,2374773900,32400,32400,32400,32400,5
|
|
20240102,122500,2374611900,32400,32400,32400,32400,10
|
|
20240102,122400,2374287900,32400,32400,32450,32400,46
|
|
20240102,122300,2372797200,32400,32500,32500,32400,19
|
|
20240102,122200,2372181500,32500,32500,32500,32500,170
|
|
20240102,122100,2366656500,32500,32500,32500,32500,11
|
|
20240102,122000,2366299000,32500,32500,32500,32350,197
|
|
20240102,121900,2359909700,32500,32500,32550,32500,161
|
|
20240102,121800,2354673250,32500,32500,32500,32500,6
|
|
20240102,121700,2354478250,32550,32450,32550,32450,6
|
|
20240102,121600,2354283050,32500,32550,32550,32500,2
|
|
20240102,121500,2354218000,32550,32500,32550,32500,85
|
|
20240102,121400,2351454300,32500,32550,32550,32500,6
|
|
20240102,121300,2351259050,32550,32600,32600,32500,583
|
|
20240102,121200,2332307100,32550,32550,32550,32550,114
|
|
20240102,121100,2328596400,32550,32600,32600,32550,5
|
|
20240102,121000,2328433450,32600,32600,32600,32600,228
|
|
20240102,120900,2321000650,32600,32600,32600,32600,1
|
|
20240102,120800,2320968050,32750,32800,32800,32600,95
|
|
20240102,120700,2317853200,32800,32750,32800,32750,71
|
|
20240102,120600,2315526750,32600,32750,32800,32600,471
|
|
20240102,120500,2300137000,32750,32700,32750,32700,467
|
|
20240102,120400,2284848000,32600,32600,32600,32600,52
|
|
20240102,120300,2283152800,32700,32700,32700,32700,80
|
|
20240102,120200,2280536800,32700,32700,32700,32700,842
|
|
20240102,120100,2253003400,32650,32600,32650,32500,359
|
|
20240102,120000,2241286650,32550,32550,32550,32550,62
|
|
20240102,115900,2239268550,32550,32550,32550,32500,77
|
|
20240102,115800,2236762450,32550,32550,32550,32550,34
|
|
20240102,115700,2235655750,32550,32550,32550,32550,22
|
|
20240102,115600,2234939650,32650,32550,32650,32550,830
|
|
20240102,115500,2207887900,32550,32550,32550,32550,59
|
|
20240102,115400,2205967450,32550,32550,32550,32350,142
|
|
20240102,115300,2201349200,32500,32500,32500,32350,11014
|
|
20240102,115200,1843395550,32500,32400,32500,32400,566
|
|
20240102,115100,1825021600,32500,32450,32500,32400,295
|
|
20240102,115000,1815439450,32450,32450,32450,32450,355
|
|
20240102,114900,1803919700,32350,32400,32400,32300,45
|
|
20240102,114800,1802464250,32400,32350,32500,32350,106
|
|
20240102,114700,1799026550,32250,32350,32350,32250,89
|
|
20240102,114600,1796148950,32400,32400,32400,32400,2
|
|
20240102,114500,1796084150,32450,32500,32500,32350,473
|
|
20240102,114400,1780756350,32550,32600,32600,32550,120
|
|
20240102,114300,1776849350,32600,32550,32600,32550,241
|
|
20240102,114200,1768994450,32400,32500,32500,32400,166
|
|
20240102,114100,1763614500,32500,32500,32500,32500,1
|
|
20240102,114000,1763582000,32500,32500,32500,32500,64
|
|
20240102,113900,1761502000,32550,32550,32550,32550,20
|
|
20240102,113800,1760851000,32550,32600,32600,32550,119
|
|
20240102,113700,1756976650,32600,32550,32600,32500,138
|
|
20240102,113600,1752484350,32500,32550,32550,32500,850
|
|
20240102,113500,1724859100,32550,32550,32600,32550,300
|
|
20240102,113400,1715089650,32600,32450,32650,32400,969
|
|
20240102,113300,1683574500,32400,32350,32400,32350,600
|
|
20240102,113200,1664161350,32350,32300,32350,32300,483
|
|
20240102,113100,1648558400,32300,32300,32300,32300,77
|
|
20240102,113000,1646071300,32250,32350,32350,32250,673
|
|
20240102,112900,1624351050,32250,32350,32350,32200,1010
|
|
20240102,112800,1591810400,32350,32300,32350,32200,415
|
|
20240102,112700,1578425300,32250,32400,32400,32250,700
|
|
20240102,112600,1555803000,32450,32350,32450,32350,8
|
|
20240102,112500,1555543900,32400,32400,32400,32350,983
|
|
20240102,112400,1523697900,32450,32550,32550,32450,887
|
|
20240102,112300,1494850250,32650,32600,32650,32600,425
|
|
20240102,112200,1480979750,32600,32650,32650,32600,342
|
|
20240102,112100,1469822150,32650,32600,32700,32600,479
|
|
20240102,112000,1454165150,32650,32550,32650,32550,989
|
|
20240102,111900,1421926900,32550,32550,32600,32500,810
|
|
20240102,111800,1395575550,32550,32400,32550,32350,1290
|
|
20240102,111700,1353637750,32400,32450,32750,32400,1161
|
|
20240102,111600,1315888000,32400,32300,32450,32300,1373
|
|
20240102,111500,1271418200,32450,32250,33500,32050,6689
|
|
20240102,111400,1053506200,32200,31750,32300,31750,3762
|
|
20240102,111300,933023800,31650,31650,31650,31650,9
|
|
20240102,111200,932738950,31650,31750,31750,31650,432
|
|
20240102,111100,919060650,31750,31650,31750,31650,391
|
|
20240102,111000,906684000,31650,31650,31700,31650,31
|
|
20240102,110900,905701600,31650,31750,31750,31650,34
|
|
20240102,110800,904622300,31600,31600,31600,31600,5
|
|
20240102,110700,904464300,31650,31650,31650,31650,106
|
|
20240102,110600,901109400,31500,31600,31650,31500,521
|
|
20240102,110500,884644600,31600,31900,31900,31600,455
|
|
20240102,110400,870216950,31900,31650,32200,31600,1988
|
|
20240102,110300,806639250,31650,31850,31850,31650,891
|
|
20240102,110200,778339800,31900,31900,32000,31900,1831
|
|
20240102,110100,719815550,31900,31800,31900,31800,690
|
|
20240102,110000,697826200,31850,31800,31850,31750,963
|
|
20240102,105900,667197950,31850,31800,31850,31800,1950
|
|
20240102,105800,605155650,31800,31750,31850,31750,1581
|
|
20240102,105700,554882750,31800,31700,31800,31700,2582
|
|
20240102,105600,472810600,31750,31700,31800,31700,926
|
|
20240102,105500,443414400,31750,31600,31750,31600,1236
|
|
20240102,105400,404217450,31700,31500,31700,31500,1086
|
|
20240102,105300,369938750,31500,31300,31500,31300,3187
|
|
20240102,105200,269769400,31300,31250,31300,31250,317
|
|
20240102,105100,259856200,31250,31250,31250,31250,9
|
|
20240102,105000,259574950,31250,31250,31250,31250,1
|
|
20240102,104900,259543700,31300,31200,31300,31200,282
|
|
20240102,104800,250723550,31200,31200,31300,31200,49
|
|
20240102,104700,249193300,31250,31250,31250,31250,278
|
|
20240102,104600,240505800,31200,31050,31250,31050,580
|
|
20240102,104500,222414400,31000,31000,31000,31000,14
|
|
20240102,104400,221980400,31050,31050,31050,31050,111
|
|
20240102,104300,218533850,31050,31000,31050,31000,11
|
|
20240102,104200,218192800,31000,31000,31000,31000,24
|
|
20240102,104100,217448800,31050,31050,31100,31050,138
|
|
20240102,104000,213159850,31100,31100,31100,31100,20
|
|
20240102,103900,212537850,31000,31050,31050,31000,108
|
|
20240102,103800,209187350,31050,31050,31050,31050,70
|
|
20240102,103700,207013850,31050,31050,31050,31050,1
|
|
20240102,103600,206982800,31050,30900,31050,30900,1403
|
|
20240102,103500,163615100,30900,30950,30950,30900,157
|
|
20240102,103400,158763450,30950,31000,31050,30950,204
|
|
20240102,103300,152447400,31000,31000,31000,31000,5
|
|
20240102,103200,152292400,31050,31000,31050,31000,7
|
|
20240102,103100,152075300,31000,31000,31000,31000,306
|
|
20240102,103000,142589300,31000,31000,31050,31000,100
|
|
20240102,102900,139487150,31000,31000,31000,31000,51
|
|
20240102,102800,137906150,31050,31050,31050,31050,39
|
|
20240102,102700,136695200,31100,31100,31100,31100,0
|
|
20240102,102600,136695200,31100,31000,31100,31000,130
|
|
20240102,102500,132656450,31000,30950,31000,30950,47
|
|
20240102,102400,131199700,31000,31000,31000,30950,243
|
|
20240102,102300,123667700,31000,30950,31000,30950,60
|
|
20240102,102200,121810650,31000,31000,31000,31000,108
|
|
20240102,102100,118462650,31050,31050,31050,31050,30
|
|
20240102,102000,117531150,31050,31050,31050,31050,1
|
|
20240102,101900,117500100,31100,31100,31100,31100,103
|
|
20240102,101800,114296800,31000,31050,31050,31000,202
|
|
20240102,101700,108034750,31100,31100,31100,31100,0
|
|
20240102,101600,108034750,31100,31100,31100,31100,30
|
|
20240102,101500,107101750,31100,30950,31100,30950,189
|
|
20240102,101400,101229950,30950,30950,30950,30950,1
|
|
20240102,101300,101199000,30950,30900,31000,30900,181
|
|
20240102,101200,95603100,30900,31000,31000,30900,328
|
|
20240102,101100,85455850,31100,31100,31100,31100,50
|
|
20240102,101000,83900850,31100,30900,31100,30900,390
|
|
20240102,100900,71823400,30950,31150,31150,30950,367
|
|
20240102,100800,60430250,31150,31200,31200,31150,413
|
|
20240102,100700,47545300,31250,31000,31250,31000,423
|
|
20240102,100600,34385750,30950,30900,30950,30900,233
|
|
20240102,100500,27179400,30800,30750,30800,30750,26
|
|
20240102,100400,26379200,30750,30750,30750,30750,0
|
|
20240102,100300,26379200,30750,30750,30750,30750,35
|
|
20240102,100200,25302950,30750,30850,30850,30700,430
|
|
20240102,100100,12067500,30800,30800,30800,30800,16
|
|
20240102,100000,11574700,30850,30950,30950,30850,354
|