637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203400,7626481300,28800,28800,28800,28800,2458
|
|
20240102,203300,7626481300,28800,28800,28800,28800,0
|
|
20240102,203200,7626481300,28800,28800,28800,28800,0
|
|
20240102,203100,7626481300,28800,28800,28800,28800,0
|
|
20240102,203000,7626481300,28800,28800,28800,28800,0
|
|
20240102,202900,7626481300,28800,28800,28800,28800,0
|
|
20240102,202800,7626481300,28800,28800,28800,28800,0
|
|
20240102,202700,7626481300,28800,28800,28800,28800,0
|
|
20240102,202600,7626481300,28800,28800,28800,28800,0
|
|
20240102,202500,7626481300,28800,28800,28800,28800,0
|
|
20240102,202400,7626481300,28800,28800,28800,28800,0
|
|
20240102,202300,7626481300,28800,28800,28800,28800,0
|
|
20240102,202200,7626481300,28800,28800,28800,28800,0
|
|
20240102,202100,7626481300,28800,28800,28800,28800,0
|
|
20240102,202000,7626481300,28800,28800,28800,28800,0
|
|
20240102,201900,7626481300,28800,28800,28800,28800,0
|
|
20240102,201800,7626481300,28800,28800,28800,28800,0
|
|
20240102,201700,7626481300,28800,28800,28800,28800,0
|
|
20240102,201600,7626481300,28800,28800,28800,28800,0
|
|
20240102,201500,7626481300,28800,28800,28800,28800,0
|
|
20240102,201400,7626481300,28800,28800,28800,28800,0
|
|
20240102,201300,7626481300,28800,28800,28800,28800,0
|
|
20240102,201200,7626481300,28800,28800,28800,28800,0
|
|
20240102,201100,7626481300,28800,28800,28800,28800,0
|
|
20240102,201000,7626481300,28800,28800,28800,28800,0
|
|
20240102,200900,7626481300,28800,28800,28800,28800,0
|
|
20240102,200800,7626481300,28800,28800,28800,28800,0
|
|
20240102,200700,7626481300,28800,28800,28800,28800,0
|
|
20240102,200600,7626481300,28800,28800,28800,28800,0
|
|
20240102,200500,7626481300,28800,28800,28800,28800,0
|
|
20240102,200400,7626481300,28800,28800,28800,28800,2458
|
|
20240102,200300,7626481300,28800,28800,28800,28800,0
|
|
20240102,200200,7626481300,28800,28800,28800,28800,0
|
|
20240102,200100,7626481300,28800,28800,28800,28800,0
|
|
20240102,200000,7626481300,28800,28800,28800,28800,0
|
|
20240102,195900,7626481300,28800,28800,28800,28800,0
|
|
20240102,195800,7626481300,28800,28800,28800,28800,0
|
|
20240102,195700,7626481300,28800,28800,28800,28800,0
|
|
20240102,195600,7626481300,28800,28800,28800,28800,0
|
|
20240102,195500,7626481300,28800,28800,28800,28800,0
|
|
20240102,195400,7626481300,28800,28800,28800,28800,0
|
|
20240102,195300,7626481300,28800,28800,28800,28800,0
|
|
20240102,195200,7626481300,28800,28800,28800,28800,0
|
|
20240102,195100,7626481300,28800,28800,28800,28800,0
|
|
20240102,195000,7626481300,28800,28800,28800,28800,0
|
|
20240102,194900,7626481300,28800,28800,28800,28800,0
|
|
20240102,194800,7626481300,28800,28800,28800,28800,0
|
|
20240102,194700,7626481300,28800,28800,28800,28800,0
|
|
20240102,194600,7626481300,28800,28800,28800,28800,0
|
|
20240102,194500,7626481300,28800,28800,28800,28800,0
|
|
20240102,194400,7626481300,28800,28800,28800,28800,0
|
|
20240102,194300,7626481300,28800,28800,28800,28800,0
|
|
20240102,194200,7626481300,28800,28800,28800,28800,0
|
|
20240102,194100,7626481300,28800,28800,28800,28800,0
|
|
20240102,194000,7626481300,28800,28800,28800,28800,0
|
|
20240102,193900,7626481300,28800,28800,28800,28800,0
|
|
20240102,193800,7626481300,28800,28800,28800,28800,0
|
|
20240102,193700,7626481300,28800,28800,28800,28800,0
|
|
20240102,193600,7626481300,28800,28800,28800,28800,0
|
|
20240102,193500,7626481300,28800,28800,28800,28800,0
|
|
20240102,193400,7626481300,28800,28800,28800,28800,2458
|
|
20240102,193300,7626481300,28800,28800,28800,28800,0
|
|
20240102,193200,7626481300,28800,28800,28800,28800,0
|
|
20240102,193100,7626481300,28800,28800,28800,28800,0
|
|
20240102,193000,7626481300,28800,28800,28800,28800,0
|
|
20240102,192900,7626481300,28800,28800,28800,28800,0
|
|
20240102,192800,7626481300,28800,28800,28800,28800,0
|
|
20240102,192700,7626481300,28800,28800,28800,28800,0
|
|
20240102,192600,7626481300,28800,28800,28800,28800,0
|
|
20240102,192500,7626481300,28800,28800,28800,28800,0
|
|
20240102,192400,7626481300,28800,28800,28800,28800,0
|
|
20240102,192300,7626481300,28800,28800,28800,28800,0
|
|
20240102,192200,7626481300,28800,28800,28800,28800,0
|
|
20240102,192100,7626481300,28800,28800,28800,28800,0
|
|
20240102,192000,7626481300,28800,28800,28800,28800,0
|
|
20240102,191900,7626481300,28800,28800,28800,28800,0
|
|
20240102,191800,7626481300,28800,28800,28800,28800,0
|
|
20240102,191700,7626481300,28800,28800,28800,28800,0
|
|
20240102,191600,7626481300,28800,28800,28800,28800,0
|
|
20240102,191500,7626481300,28800,28800,28800,28800,0
|
|
20240102,191400,7626481300,28800,28800,28800,28800,0
|
|
20240102,191300,7626481300,28800,28800,28800,28800,0
|
|
20240102,191200,7626481300,28800,28800,28800,28800,0
|
|
20240102,191100,7626481300,28800,28800,28800,28800,0
|
|
20240102,191000,7626481300,28800,28800,28800,28800,0
|
|
20240102,190900,7626481300,28800,28800,28800,28800,0
|
|
20240102,190800,7626481300,28800,28800,28800,28800,0
|
|
20240102,190700,7626481300,28800,28800,28800,28800,0
|
|
20240102,190600,7626481300,28800,28800,28800,28800,0
|
|
20240102,190500,7626481300,28800,28800,28800,28800,0
|
|
20240102,190400,7626481300,28800,28800,28800,28800,2458
|
|
20240102,190300,7626481300,28800,28800,28800,28800,0
|
|
20240102,190200,7626481300,28800,28800,28800,28800,0
|
|
20240102,190100,7626481300,28800,28800,28800,28800,0
|
|
20240102,190000,7626481300,28800,28800,28800,28800,0
|
|
20240102,185900,7626481300,28800,28800,28800,28800,0
|
|
20240102,185800,7626481300,28800,28800,28800,28800,0
|
|
20240102,185700,7626481300,28800,28800,28800,28800,0
|
|
20240102,185600,7626481300,28800,28800,28800,28800,0
|
|
20240102,185500,7626481300,28800,28800,28800,28800,0
|
|
20240102,185400,7626481300,28800,28800,28800,28800,0
|
|
20240102,185300,7626481300,28800,28800,28800,28800,0
|
|
20240102,185200,7626481300,28800,28800,28800,28800,0
|
|
20240102,185100,7626481300,28800,28800,28800,28800,0
|
|
20240102,185000,7626481300,28800,28800,28800,28800,0
|
|
20240102,184900,7626481300,28800,28800,28800,28800,0
|
|
20240102,184800,7626481300,28800,28800,28800,28800,0
|
|
20240102,184700,7626481300,28800,28800,28800,28800,0
|
|
20240102,184600,7626481300,28800,28800,28800,28800,0
|
|
20240102,184500,7626481300,28800,28800,28800,28800,0
|
|
20240102,184400,7626481300,28800,28800,28800,28800,0
|
|
20240102,184300,7626481300,28800,28800,28800,28800,0
|
|
20240102,184200,7626481300,28800,28800,28800,28800,0
|
|
20240102,184100,7626481300,28800,28800,28800,28800,0
|
|
20240102,184000,7626481300,28800,28800,28800,28800,0
|
|
20240102,183900,7626481300,28800,28800,28800,28800,0
|
|
20240102,183800,7626481300,28800,28800,28800,28800,0
|
|
20240102,183700,7626481300,28800,28800,28800,28800,0
|
|
20240102,183600,7626481300,28800,28800,28800,28800,0
|
|
20240102,183500,7626481300,28800,28800,28800,28800,0
|
|
20240102,183400,7626481300,28800,28800,28800,28800,2458
|
|
20240102,183300,7626481300,28800,28800,28800,28800,0
|
|
20240102,183200,7626481300,28800,28800,28800,28800,0
|
|
20240102,183100,7626481300,28800,28800,28800,28800,0
|
|
20240102,183000,7626481300,28800,28800,28800,28800,0
|
|
20240102,182900,7626481300,28800,28800,28800,28800,0
|
|
20240102,182800,7626481300,28800,28800,28800,28800,0
|
|
20240102,182700,7626481300,28800,28800,28800,28800,0
|
|
20240102,182600,7626481300,28800,28800,28800,28800,0
|
|
20240102,182500,7626481300,28800,28800,28800,28800,0
|
|
20240102,182400,7626481300,28800,28800,28800,28800,0
|
|
20240102,182300,7626481300,28800,28800,28800,28800,0
|
|
20240102,182200,7626481300,28800,28800,28800,28800,0
|
|
20240102,182100,7626481300,28800,28800,28800,28800,0
|
|
20240102,182000,7626481300,28800,28800,28800,28800,0
|
|
20240102,181900,7626481300,28800,28800,28800,28800,0
|
|
20240102,181800,7626481300,28800,28800,28800,28800,0
|
|
20240102,181700,7626481300,28800,28800,28800,28800,0
|
|
20240102,181600,7626481300,28800,28800,28800,28800,0
|
|
20240102,181500,7626481300,28800,28800,28800,28800,0
|
|
20240102,181400,7626481300,28800,28800,28800,28800,0
|
|
20240102,181300,7626481300,28800,28800,28800,28800,0
|
|
20240102,181200,7626481300,28800,28800,28800,28800,0
|
|
20240102,181100,7626481300,28800,28800,28800,28800,0
|
|
20240102,181000,7626481300,28800,28800,28800,28800,0
|
|
20240102,180900,7626481300,28800,28800,28800,28800,0
|
|
20240102,180800,7626481300,28800,28800,28800,28800,0
|
|
20240102,180700,7626481300,28800,28800,28800,28800,0
|
|
20240102,180600,7626481300,28800,28800,28800,28800,0
|
|
20240102,180500,7626481300,28800,28800,28800,28800,0
|
|
20240102,180400,7626481300,28800,28800,28800,28800,2458
|
|
20240102,180300,7626481300,28800,28800,28800,28800,0
|
|
20240102,180200,7626481300,28800,28800,28800,28800,0
|
|
20240102,180100,7626481300,28800,28800,28800,28800,0
|
|
20240102,180000,7626481300,28800,28800,28800,28800,0
|
|
20240102,175900,7626481300,28800,28800,28800,28800,0
|
|
20240102,175800,7626481300,28800,28800,28800,28800,0
|
|
20240102,175700,7626481300,28800,28800,28800,28800,0
|
|
20240102,175600,7626481300,28800,28800,28800,28800,0
|
|
20240102,175500,7626481300,28800,28800,28800,28800,0
|
|
20240102,175400,7626481300,28800,28800,28800,28800,0
|
|
20240102,175300,7626481300,28800,28800,28800,28800,0
|
|
20240102,175200,7626481300,28800,28800,28800,28800,0
|
|
20240102,175100,7626481300,28800,28800,28800,28800,0
|
|
20240102,175000,7626481300,28800,28800,28800,28800,0
|
|
20240102,174900,7626481300,28800,28800,28800,28800,0
|
|
20240102,174800,7626481300,28800,28800,28800,28800,0
|
|
20240102,174700,7626481300,28800,28800,28800,28800,0
|
|
20240102,174600,7626481300,28800,28800,28800,28800,0
|
|
20240102,174500,7626481300,28800,28800,28800,28800,0
|
|
20240102,174400,7626481300,28800,28800,28800,28800,0
|
|
20240102,174300,7626481300,28800,28800,28800,28800,0
|
|
20240102,174200,7626481300,28800,28800,28800,28800,0
|
|
20240102,174100,7626481300,28800,28800,28800,28800,0
|
|
20240102,174000,7626481300,28800,28800,28800,28800,0
|
|
20240102,173900,7626481300,28800,28800,28800,28800,0
|
|
20240102,173800,7626481300,28800,28800,28800,28800,0
|
|
20240102,173700,7626481300,28800,28800,28800,28800,0
|
|
20240102,173600,7626481300,28800,28800,28800,28800,0
|
|
20240102,173500,7626481300,28800,28800,28800,28800,0
|
|
20240102,173400,7626481300,28800,28800,28800,28800,2458
|
|
20240102,173300,7626481300,28800,28800,28800,28800,0
|
|
20240102,173200,7626481300,28800,28800,28800,28800,0
|
|
20240102,173100,7626481300,28800,28800,28800,28800,0
|
|
20240102,173000,7626481300,28800,28800,28800,28800,0
|
|
20240102,172900,7626481300,28800,28800,28800,28800,0
|
|
20240102,172800,7626481300,28800,28800,28800,28800,0
|
|
20240102,172700,7626481300,28800,28800,28800,28800,0
|
|
20240102,172600,7626481300,28800,28800,28800,28800,0
|
|
20240102,172500,7626481300,28800,28800,28800,28800,0
|
|
20240102,172400,7626481300,28800,28800,28800,28800,0
|
|
20240102,172300,7626481300,28800,28800,28800,28800,0
|
|
20240102,172200,7626481300,28800,28800,28800,28800,0
|
|
20240102,172100,7626481300,28800,28800,28800,28800,0
|
|
20240102,172000,7626481300,28800,28800,28800,28800,0
|
|
20240102,171900,7626481300,28800,28800,28800,28800,0
|
|
20240102,171800,7626481300,28800,28800,28800,28800,0
|
|
20240102,171700,7626481300,28800,28800,28800,28800,0
|
|
20240102,171600,7626481300,28800,28800,28800,28800,0
|
|
20240102,171500,7626481300,28800,28800,28800,28800,0
|
|
20240102,171400,7626481300,28800,28800,28800,28800,0
|
|
20240102,171300,7626481300,28800,28800,28800,28800,0
|
|
20240102,171200,7626481300,28800,28800,28800,28800,0
|
|
20240102,171100,7626481300,28800,28800,28800,28800,0
|
|
20240102,171000,7626481300,28800,28800,28800,28800,0
|
|
20240102,170900,7626481300,28800,28800,28800,28800,0
|
|
20240102,170800,7626481300,28800,28800,28800,28800,0
|
|
20240102,170700,7626481300,28800,28800,28800,28800,0
|
|
20240102,170600,7626481300,28800,28800,28800,28800,0
|
|
20240102,170500,7626481300,28800,28800,28800,28800,0
|
|
20240102,170400,7626481300,28800,28800,28800,28800,2458
|
|
20240102,170300,7626481300,28800,28800,28800,28800,0
|
|
20240102,170200,7626481300,28800,28800,28800,28800,0
|
|
20240102,170100,7626481300,28800,28800,28800,28800,0
|
|
20240102,170000,7626481300,28800,28800,28800,28800,0
|
|
20240102,165900,7626481300,28800,28800,28800,28800,0
|
|
20240102,165800,7626481300,28800,28800,28800,28800,0
|
|
20240102,165700,7626481300,28800,28800,28800,28800,0
|
|
20240102,165600,7626481300,28800,28800,28800,28800,0
|
|
20240102,165500,7626481300,28800,28800,28800,28800,0
|
|
20240102,165400,7626481300,28800,28800,28800,28800,0
|
|
20240102,165300,7626481300,28800,28800,28800,28800,0
|
|
20240102,165200,7626481300,28800,28800,28800,28800,0
|
|
20240102,165100,7626481300,28800,28800,28800,28800,0
|
|
20240102,165000,7626481300,28800,28800,28800,28800,0
|
|
20240102,164900,7626481300,28800,28800,28800,28800,0
|
|
20240102,164800,7626481300,28800,28800,28800,28800,0
|
|
20240102,164700,7626481300,28800,28800,28800,28800,0
|
|
20240102,164600,7626481300,28800,28800,28800,28800,0
|
|
20240102,164500,7626481300,28800,28800,28800,28800,0
|
|
20240102,164400,7626481300,28800,28800,28800,28800,0
|
|
20240102,164300,7626481300,28800,28800,28800,28800,0
|
|
20240102,164200,7626481300,28800,28800,28800,28800,0
|
|
20240102,164100,7626481300,28800,28800,28800,28800,0
|
|
20240102,164000,7626481300,28800,28800,28800,28800,0
|
|
20240102,163900,7626481300,28800,28800,28800,28800,0
|
|
20240102,163800,7626481300,28800,28800,28800,28800,0
|
|
20240102,163700,7626481300,28800,28800,28800,28800,0
|
|
20240102,163600,7626481300,28800,28800,28800,28800,0
|
|
20240102,163500,7626481300,28800,28800,28800,28800,0
|
|
20240102,163400,7626481300,28800,28800,28800,28800,2458
|
|
20240102,163300,7626481300,28800,28800,28800,28800,0
|
|
20240102,163200,7626481300,28800,28800,28800,28800,0
|
|
20240102,163100,7626481300,28800,28800,28800,28800,0
|
|
20240102,163000,7626481300,28800,28800,28800,28800,0
|
|
20240102,162900,7626481300,28800,28800,28800,28800,0
|
|
20240102,162800,7626481300,28800,28800,28800,28800,0
|
|
20240102,162700,7626481300,28800,28800,28800,28800,0
|
|
20240102,162600,7626481300,28800,28800,28800,28800,0
|
|
20240102,162500,7626481300,28800,28800,28800,28800,0
|
|
20240102,162400,7626481300,28800,28800,28800,28800,0
|
|
20240102,162300,7626481300,28800,28800,28800,28800,0
|
|
20240102,162200,7626481300,28800,28800,28800,28800,0
|
|
20240102,162100,7626481300,28800,28800,28800,28800,0
|
|
20240102,162000,7626481300,28800,28800,28800,28800,0
|
|
20240102,161900,7626481300,28800,28800,28800,28800,0
|
|
20240102,161800,7626481300,28800,28800,28800,28800,0
|
|
20240102,161700,7626481300,28800,28800,28800,28800,0
|
|
20240102,161600,7626481300,28800,28800,28800,28800,0
|
|
20240102,161500,7626481300,28800,28800,28800,28800,0
|
|
20240102,161400,7626481300,28800,28800,28800,28800,0
|
|
20240102,161300,7626481300,28800,28800,28800,28800,0
|
|
20240102,161200,7626481300,28800,28800,28800,28800,0
|
|
20240102,161100,7626481300,28800,28800,28800,28800,0
|
|
20240102,161000,7626481300,28800,28800,28800,28800,0
|
|
20240102,160900,7626481300,28800,28800,28800,28800,0
|
|
20240102,160800,7626481300,28800,28800,28800,28800,0
|
|
20240102,160700,7626481300,28800,28800,28800,28800,0
|
|
20240102,160600,7626481300,28800,28800,28800,28800,0
|
|
20240102,160500,7626481300,28800,28800,28800,28800,0
|
|
20240102,160400,7626481300,28800,28800,28800,28800,2458
|
|
20240102,160300,7626481300,28800,28800,28800,28800,0
|
|
20240102,160200,7626481300,28800,28800,28800,28800,0
|
|
20240102,160100,7626481300,28800,28800,28800,28800,0
|
|
20240102,160000,7626481300,28800,28800,28800,28800,0
|
|
20240102,155900,7626481300,28800,28800,28800,28800,0
|
|
20240102,155800,7626481300,28800,28800,28800,28800,0
|
|
20240102,155700,7626481300,28800,28800,28800,28800,0
|
|
20240102,155600,7626481300,28800,28800,28800,28800,0
|
|
20240102,155500,7626481300,28800,28800,28800,28800,0
|
|
20240102,155400,7626481300,28800,28800,28800,28800,0
|
|
20240102,155300,7626481300,28800,28800,28800,28800,0
|
|
20240102,155200,7626481300,28800,28800,28800,28800,0
|
|
20240102,155100,7626481300,28800,28800,28800,28800,0
|
|
20240102,155000,7626481300,28800,28800,28800,28800,0
|
|
20240102,154900,7626481300,28800,28800,28800,28800,0
|
|
20240102,154800,7626481300,28800,28800,28800,28800,0
|
|
20240102,154700,7626481300,28800,28800,28800,28800,0
|
|
20240102,154600,7626481300,28800,28800,28800,28800,0
|
|
20240102,154500,7626481300,28800,28800,28800,28800,0
|
|
20240102,154400,7626481300,28800,28800,28800,28800,0
|
|
20240102,154300,7626481300,28800,28800,28800,28800,0
|
|
20240102,154200,7626481300,28800,28800,28800,28800,0
|
|
20240102,154100,7626481300,28800,28800,28800,28800,0
|
|
20240102,154000,7626481300,28800,28800,28800,28800,0
|
|
20240102,153900,7626481300,28800,28800,28800,28800,0
|
|
20240102,153800,7626481300,28800,28800,28800,28800,0
|
|
20240102,153700,7626481300,28800,28800,28800,28800,0
|
|
20240102,153600,7626481300,28800,28800,28800,28800,0
|
|
20240102,153500,7626481300,28800,28800,28800,28800,0
|
|
20240102,153400,7626481300,28800,28800,28800,28800,2458
|
|
20240102,153300,7626481300,28800,28800,28800,28800,0
|
|
20240102,153200,7626481300,28800,28800,28800,28800,0
|
|
20240102,153100,7626481300,28800,28800,28800,28800,0
|
|
20240102,153000,7626481300,28800,28800,28800,28800,2458
|
|
20240102,152900,7555690900,28750,28750,28750,28750,0
|
|
20240102,152800,7555690900,28750,28750,28750,28750,0
|
|
20240102,152700,7555690900,28750,28750,28750,28750,0
|
|
20240102,152600,7555690900,28750,28750,28750,28750,0
|
|
20240102,152500,7555690900,28750,28750,28750,28750,0
|
|
20240102,152400,7555690900,28750,28750,28750,28750,0
|
|
20240102,152300,7555690900,28750,28750,28750,28750,0
|
|
20240102,152200,7555690900,28750,28750,28750,28750,0
|
|
20240102,152100,7555690900,28750,28750,28750,28750,0
|
|
20240102,152000,7555690900,28750,28750,28750,28750,0
|
|
20240102,151900,7555690900,28750,28700,28750,28700,1978
|
|
20240102,151800,7498827300,28750,28700,28750,28700,337
|
|
20240102,151700,7489153900,28700,28750,28750,28700,697
|
|
20240102,151600,7469116000,28750,28750,28750,28750,1072
|
|
20240102,151500,7438296000,28750,28750,28750,28700,118
|
|
20240102,151400,7434908500,28750,28700,28750,28700,108
|
|
20240102,151300,7431808700,28700,28700,28700,28700,90
|
|
20240102,151200,7429225700,28700,28700,28700,28700,378
|
|
20240102,151100,7418377100,28700,28700,28750,28700,279
|
|
20240102,151000,7410369650,28750,28750,28750,28700,345
|
|
20240102,150900,7400463000,28750,28700,28750,28700,207
|
|
20240102,150800,7394521650,28750,28750,28750,28700,150
|
|
20240102,150700,7390211250,28750,28750,28750,28750,5
|
|
20240102,150600,7390067500,28750,28750,28750,28700,18
|
|
20240102,150500,7389550600,28750,28700,28750,28700,702
|
|
20240102,150400,7369378100,28750,28750,28750,28750,102
|
|
20240102,150300,7366445600,28750,28750,28750,28750,152
|
|
20240102,150200,7362075600,28750,28750,28750,28750,1756
|
|
20240102,150100,7311590600,28750,28750,28750,28750,144
|
|
20240102,150000,7307450600,28750,28700,28800,28700,933
|
|
20240102,145900,7280628850,28750,28750,28850,28700,1168
|
|
20240102,145800,7247039750,28750,28700,28850,28700,1186
|
|
20240102,145700,7212931550,28700,28700,28750,28700,109
|
|
20240102,145600,7209800450,28750,28700,28750,28700,71
|
|
20240102,145500,7207762300,28750,28750,28750,28700,275
|
|
20240102,145400,7199857450,28750,28750,28750,28700,311
|
|
20240102,145300,7190919300,28750,28750,28750,28700,1770
|
|
20240102,145200,7140033100,28750,28700,28750,28700,157
|
|
20240102,145100,7135522000,28700,28700,28750,28700,40
|
|
20240102,145000,7134373850,28700,28750,28750,28700,246
|
|
20240102,144900,7127313350,28700,28700,28750,28700,104
|
|
20240102,144800,7124327900,28700,28700,28700,28700,83
|
|
20240102,144700,7121945800,28700,28700,28750,28700,85
|
|
20240102,144600,7119506150,28700,28700,28750,28700,67
|
|
20240102,144500,7117583100,28750,28700,28750,28700,54
|
|
20240102,144400,7116033000,28750,28700,28750,28700,350
|
|
20240102,144300,7105972550,28750,28750,28750,28700,788
|
|
20240102,144200,7083320150,28750,28750,28750,28700,79
|
|
20240102,144100,7081051800,28750,28700,28750,28700,214
|
|
20240102,144000,7074901850,28700,28750,28750,28700,241
|
|
20240102,143900,7067975150,28750,28750,28800,28750,1055
|
|
20240102,143800,7037643700,28750,28750,28800,28750,96
|
|
20240102,143700,7034883550,28800,28800,28800,28750,102
|
|
20240102,143600,7031948400,28800,28750,28800,28750,56
|
|
20240102,143500,7030337800,28750,28800,28800,28750,237
|
|
20240102,143400,7023521050,28800,28800,28800,28750,90
|
|
20240102,143300,7020931500,28800,28750,28800,28750,79
|
|
20240102,143200,7018659600,28750,28700,28750,28700,255
|
|
20240102,143100,7011334750,28700,28750,28750,28700,67
|
|
20240102,143000,7009411700,28750,28750,28750,28750,325
|
|
20240102,142900,7000067950,28800,28800,28800,28700,299
|
|
20240102,142800,6991478550,28750,28650,28750,28650,74
|
|
20240102,142700,6989351350,28750,28650,28750,28650,842
|
|
20240102,142600,6965184000,28700,28650,28700,28650,430
|
|
20240102,142500,6952864300,28650,28650,28700,28650,1080
|
|
20240102,142400,6921871050,28650,28700,28700,28650,71
|
|
20240102,142300,6919835800,28700,28650,28700,28600,169
|
|
20240102,142200,6914995000,28650,28650,28650,28600,175
|
|
20240102,142100,6909981850,28650,28650,28700,28650,230
|
|
20240102,142000,6903392200,28650,28650,28700,28600,416
|
|
20240102,141900,6891471250,28650,28650,28650,28600,275
|
|
20240102,141800,6883595650,28700,28650,28700,28600,779
|
|
20240102,141700,6861278800,28650,28650,28650,28600,2763
|
|
20240102,141600,6782253500,28650,28650,28700,28650,337
|
|
20240102,141500,6772598300,28650,28650,28650,28650,138
|
|
20240102,141400,6768644600,28700,28700,28700,28600,6053
|
|
20240102,141300,6595402600,28650,28700,28750,28650,1011
|
|
20240102,141200,6566386150,28700,28750,28750,28700,898
|
|
20240102,141100,6540613450,28700,28700,28750,28700,90
|
|
20240102,141000,6538029650,28700,28700,28700,28650,1092
|
|
20240102,140900,6506691600,28700,28700,28700,28650,45
|
|
20240102,140800,6505401400,28800,28700,28800,28650,85
|
|
20240102,140700,6502965800,28650,28700,28700,28650,535
|
|
20240102,140600,6487626300,28700,28750,28750,28700,923
|
|
20240102,140500,6461133000,28750,28750,28800,28750,64
|
|
20240102,140400,6459292700,28750,28750,28750,28700,77
|
|
20240102,140300,6457080150,28750,28700,28750,28700,433
|
|
20240102,140200,6444651050,28700,28700,28750,28700,687
|
|
20240102,140100,6424929150,28800,28700,28800,28700,769
|
|
20240102,140000,6402837650,28700,28700,28700,28650,57
|
|
20240102,135900,6401202000,28700,28700,28750,28650,434
|
|
20240102,135800,6388763850,28700,28700,28700,28650,249
|
|
20240102,135700,6381619650,28650,28700,28700,28650,404
|
|
20240102,135600,6370044150,28650,28650,28700,28650,301
|
|
20240102,135500,6361416350,28650,28600,28700,28600,79
|
|
20240102,135400,6359153550,28600,28650,28650,28600,279
|
|
20240102,135300,6351167100,28650,28650,28650,28600,160
|
|
20240102,135200,6346585200,28600,28700,28700,28600,5025
|
|
20240102,135100,6202672300,28700,28750,28750,28700,289
|
|
20240102,135000,6194374800,28750,28750,28800,28750,291
|
|
20240102,134900,6186008400,28750,28700,28750,28700,1222
|
|
20240102,134800,6150880750,28700,28700,28750,28700,49
|
|
20240102,134700,6149474350,28700,28750,28750,28700,170
|
|
20240102,134600,6144589700,28700,28700,28750,28700,592
|
|
20240102,134500,6127598350,28650,28650,28700,28650,126
|
|
20240102,134400,6123988300,28700,28700,28750,28700,307
|
|
20240102,134300,6115177100,28700,28700,28750,28700,369
|
|
20240102,134200,6104586650,28700,28700,28750,28700,322
|
|
20240102,134100,6095335100,28700,28700,28700,28700,49
|
|
20240102,134000,6093928800,28750,28700,28750,28650,58
|
|
20240102,133900,6092265300,28700,28650,28700,28650,1148
|
|
20240102,133800,6059319350,28700,28700,28700,28650,255
|
|
20240102,133700,6052002550,28700,28650,28700,28650,342
|
|
20240102,133600,6042190550,28650,28700,28700,28650,269
|
|
20240102,133500,6034481300,28700,28700,28700,28650,595
|
|
20240102,133400,6017407950,28650,28700,28700,28650,1762
|
|
20240102,133300,5966911350,28700,28750,28750,28700,7521
|
|
20240102,133200,5751033000,28750,28750,28800,28700,2653
|
|
20240102,133100,5674762550,28750,28750,28800,28750,127
|
|
20240102,133000,5671108100,28800,28750,28800,28750,296
|
|
20240102,132900,5662597950,28800,28800,28800,28750,213
|
|
20240102,132800,5656464400,28800,28800,28850,28800,160
|
|
20240102,132700,5651856250,28800,28850,28850,28800,55
|
|
20240102,132600,5650271650,28850,28750,28850,28750,1434
|
|
20240102,132500,5609042850,28800,28800,28800,28750,106
|
|
20240102,132400,5605992950,28800,28750,28800,28750,1869
|
|
20240102,132300,5552253150,28750,28750,28800,28750,134
|
|
20240102,132200,5548394150,28750,28800,28850,28750,323
|
|
20240102,132100,5539091300,28800,28800,28850,28750,9375
|
|
20240102,132000,5269098700,28800,28800,28850,28750,1873
|
|
20240102,131900,5215154250,28800,28800,28800,28800,4
|
|
20240102,131800,5215039050,28800,28800,28850,28800,517
|
|
20240102,131700,5200148850,28800,28850,28850,28800,360
|
|
20240102,131600,5189764000,28850,28850,28900,28850,64
|
|
20240102,131500,5187917150,28900,28900,28900,28900,2
|
|
20240102,131400,5187859350,28900,28900,28900,28900,23
|
|
20240102,131300,5187194650,28900,28900,28900,28900,4
|
|
20240102,131200,5187079050,28900,28900,28900,28900,20
|
|
20240102,131100,5186501050,28900,28900,28900,28850,235
|
|
20240102,131000,5179710550,28900,28850,28900,28850,86
|
|
20240102,130900,5177229300,28850,28800,28850,28800,1753
|
|
20240102,130800,5126742750,28800,28900,28900,28800,204
|
|
20240102,130700,5120864750,28900,28850,28900,28850,143
|
|
20240102,130600,5116739050,28850,28850,28850,28800,186
|
|
20240102,130500,5111373000,28850,28850,28850,28850,287
|
|
20240102,130400,5103093050,28850,28850,28850,28800,64
|
|
20240102,130300,5101246700,28850,28900,28900,28850,1016
|
|
20240102,130200,5071935050,28900,28900,28900,28850,2172
|
|
20240102,130100,5009254650,28900,28900,28900,28900,565
|
|
20240102,130000,4992926150,28900,28900,28950,28900,137
|
|
20240102,125900,4988966750,28950,28900,28950,28900,102
|
|
20240102,125800,4986018850,28950,28950,28950,28900,206
|
|
20240102,125700,4980060150,28950,28950,28950,28950,127
|
|
20240102,125600,4976383500,29000,28950,29000,28950,121
|
|
20240102,125500,4972876400,28950,28950,28950,28900,504
|
|
20240102,125400,4958286300,28950,29000,29000,28950,270
|
|
20240102,125300,4950456950,29000,29000,29050,29000,74
|
|
20240102,125200,4948310450,29000,29000,29050,29000,740
|
|
20240102,125100,4926850300,29000,29000,29050,29000,2281
|
|
20240102,125000,4860701250,29000,29000,29050,29000,3002
|
|
20240102,124900,4773643200,28950,28950,28950,28950,1
|
|
20240102,124800,4773614250,29000,29000,29000,29000,203
|
|
20240102,124700,4767727250,29000,29000,29000,29000,34
|
|
20240102,124600,4766741250,29000,29000,29000,29000,4222
|
|
20240102,124500,4644303250,29000,28900,29000,28900,3193
|
|
20240102,124400,4551784950,28900,28850,28900,28850,1068
|
|
20240102,124300,4520969750,28900,28850,28900,28850,2067
|
|
20240102,124200,4461263450,28850,28850,28850,28850,45
|
|
20240102,124100,4459965200,28850,28800,28850,28750,1760
|
|
20240102,124000,4409279800,28800,28900,28900,28750,4911
|
|
20240102,123900,4267816450,28850,28900,28900,28850,1104
|
|
20240102,123800,4235965850,28900,28950,28950,28850,5072
|
|
20240102,123700,4089434050,28950,28950,28950,28950,208
|
|
20240102,123600,4083412450,28950,29000,29000,28950,9954
|
|
20240102,123500,3795244050,28950,29000,29000,28950,78
|
|
20240102,123400,3792982800,29000,29000,29000,29000,0
|
|
20240102,123300,3792982800,29000,29000,29000,28950,17
|
|
20240102,123200,3792489850,29000,29000,29000,29000,329
|
|
20240102,123100,3782948850,29000,29000,29050,29000,344
|
|
20240102,123000,3772972800,29050,29050,29050,29000,888
|
|
20240102,122900,3747192450,29000,29050,29050,29000,135
|
|
20240102,122800,3743277150,29000,29000,29050,29000,566
|
|
20240102,122700,3726863000,29000,29050,29050,29000,241
|
|
20240102,122600,3719871300,29050,29050,29100,29000,320
|
|
20240102,122500,3710586300,29000,29000,29050,29000,408
|
|
20240102,122400,3698751950,29000,29000,29050,29000,145
|
|
20240102,122300,3694546850,29000,29000,29000,29000,397
|
|
20240102,122200,3683033850,29000,29000,29000,29000,240
|
|
20240102,122100,3676073850,29000,29000,29000,29000,33
|
|
20240102,122000,3675116850,29000,29000,29000,29000,4
|
|
20240102,121900,3675000850,29000,29000,29000,29000,524
|
|
20240102,121800,3659804850,29000,29000,29050,29000,312
|
|
20240102,121700,3650756700,29000,29000,29050,29000,335
|
|
20240102,121600,3641041600,29000,29050,29050,29000,254
|
|
20240102,121500,3633674600,29050,29050,29050,29000,3048
|
|
20240102,121400,3545137850,29050,29050,29100,29050,363
|
|
20240102,121300,3534592000,29050,29100,29100,29050,315
|
|
20240102,121200,3525440050,29050,29000,29050,29000,730
|
|
20240102,121100,3504253500,29050,29000,29050,29000,393
|
|
20240102,121000,3492856400,29000,29000,29050,29000,259
|
|
20240102,120900,3485345250,29000,29000,29050,29000,7814
|
|
20240102,120800,3258739050,28950,28950,28950,28950,0
|
|
20240102,120700,3258739050,28950,29000,29000,28950,1237
|
|
20240102,120600,3222874550,29000,29000,29050,29000,1006
|
|
20240102,120500,3193700400,29000,29000,29000,28950,1042
|
|
20240102,120400,3163484200,29000,29000,29000,29000,431
|
|
20240102,120300,3150985200,29050,29000,29050,29000,1194
|
|
20240102,120200,3116359050,28950,29000,29000,28950,244
|
|
20240102,120100,3109283100,29000,29000,29000,28950,12
|
|
20240102,120000,3108935150,29000,29000,29000,29000,258
|
|
20240102,115900,3101453150,29000,28950,29000,28950,7
|
|
20240102,115800,3101250400,28950,29000,29000,28950,1480
|
|
20240102,115700,3058350400,29000,29000,29000,29000,110
|
|
20240102,115600,3055160400,28950,29000,29000,28950,19
|
|
20240102,115500,3054609800,29000,29000,29000,28950,783
|
|
20240102,115400,3031907250,28950,29000,29000,28950,285
|
|
20240102,115300,3023656400,29000,29000,29000,29000,1
|
|
20240102,115200,3023627400,29000,29000,29000,29000,56
|
|
20240102,115100,3022003400,29000,28950,29000,28950,10
|
|
20240102,115000,3021713700,29000,29000,29000,29000,525
|
|
20240102,114900,3006488700,29000,28950,29000,28900,1021
|
|
20240102,114800,2976979400,29000,29000,29000,29000,1
|
|
20240102,114700,2976950400,29000,28950,29000,28950,537
|
|
20240102,114600,2961395450,28900,28900,28900,28900,0
|
|
20240102,114500,2961395450,28900,28900,28950,28900,366
|
|
20240102,114400,2950817850,28850,28900,28900,28850,96
|
|
20240102,114300,2948044000,28900,28900,28900,28900,7
|
|
20240102,114200,2947841700,28850,28900,28900,28850,128
|
|
20240102,114100,2944144650,28900,28900,28900,28900,4
|
|
20240102,114000,2944029050,28900,28900,28900,28900,200
|
|
20240102,113900,2938249050,28900,28900,28900,28900,29
|
|
20240102,113800,2937410950,28900,28900,28900,28900,2
|
|
20240102,113700,2937353150,28900,28850,28900,28850,4
|
|
20240102,113600,2937237600,28900,28850,28900,28850,388
|
|
20240102,113500,2926043750,28850,28800,28850,28800,2461
|
|
20240102,113400,2855108400,28800,28850,28850,28800,180
|
|
20240102,113300,2849921800,28850,28850,28850,28800,208
|
|
20240102,113200,2843922500,28850,28850,28850,28850,74
|
|
20240102,113100,2841787600,28850,28850,28850,28850,1336
|
|
20240102,113000,2803244000,28800,28800,28800,28800,39
|
|
20240102,112900,2802120800,28800,28800,28800,28800,50
|
|
20240102,112800,2800680800,28800,28850,28850,28800,4
|
|
20240102,112700,2800565450,28800,28800,28800,28800,879
|
|
20240102,112600,2775250250,28800,28800,28800,28800,30
|
|
20240102,112500,2774386250,28800,28850,28850,28800,448
|
|
20240102,112400,2761482450,28850,28850,28850,28850,61
|
|
20240102,112300,2759722600,28900,28800,28900,28750,254
|
|
20240102,112200,2752417450,28750,28800,28850,28750,3753
|
|
20240102,112100,2644338300,28850,28900,28900,28800,3478
|
|
20240102,112000,2544094500,28950,28900,28950,28900,222
|
|
20240102,111900,2537677850,28900,28950,28950,28900,1117
|
|
20240102,111800,2505390700,28900,28900,28950,28900,868
|
|
20240102,111700,2480304450,28900,28900,28900,28900,30
|
|
20240102,111600,2479437450,28900,28950,28950,28900,350
|
|
20240102,111500,2469319950,28950,28950,28950,28900,12
|
|
20240102,111400,2468972800,28950,28950,28950,28950,1324
|
|
20240102,111300,2430643000,29000,29000,29000,29000,18
|
|
20240102,111200,2430121000,28950,28950,28950,28950,51
|
|
20240102,111100,2428644550,28950,29000,29000,28950,105
|
|
20240102,111000,2425601850,29000,29000,29000,29000,110
|
|
20240102,110900,2422411850,28950,29000,29000,28950,8
|
|
20240102,110800,2422180000,29000,29000,29000,29000,30
|
|
20240102,110700,2421310000,28950,28950,28950,28950,10
|
|
20240102,110600,2421020500,28950,28950,28950,28950,531
|
|
20240102,110500,2405648050,28950,29000,29000,28950,245
|
|
20240102,110400,2398543100,29000,29000,29000,29000,229
|
|
20240102,110300,2391902100,29000,29000,29000,28950,148
|
|
20240102,110200,2387610300,29000,29000,29050,29000,427
|
|
20240102,110100,2375227250,29000,29000,29000,29000,530
|
|
20240102,110000,2359857250,29000,29000,29000,29000,657
|
|
20240102,105900,2340804250,28950,28950,28950,28950,545
|
|
20240102,105800,2325026500,29000,29000,29050,28950,616
|
|
20240102,105700,2307161650,29000,29000,29000,29000,3099
|
|
20240102,105600,2217290650,29000,29000,29000,29000,986
|
|
20240102,105500,2188696650,28950,28950,28950,28950,50
|
|
20240102,105400,2187249150,28950,29000,29000,28950,443
|
|
20240102,105300,2174404550,28950,29000,29000,28950,11
|
|
20240102,105200,2174086050,28950,28950,29000,28950,25
|
|
20240102,105100,2173362200,28950,28950,28950,28950,1
|
|
20240102,105000,2173333250,29000,29000,29000,29000,363
|
|
20240102,104900,2162806250,28950,28950,28950,28950,6
|
|
20240102,104800,2162632550,28950,28950,28950,28950,4
|
|
20240102,104700,2162516750,28950,28950,28950,28950,26
|
|
20240102,104600,2161764050,28950,28950,28950,28950,159
|
|
20240102,104500,2157161000,28950,28900,28950,28900,33
|
|
20240102,104400,2156206850,28900,28850,28900,28800,661
|
|
20240102,104300,2137153450,28850,28850,28850,28800,2018
|
|
20240102,104200,2079028500,28900,28850,28900,28800,4172
|
|
20240102,104100,1958755900,28850,28950,28950,28850,2080
|
|
20240102,104000,1898737000,28950,28900,28950,28900,365
|
|
20240102,103900,1888188200,29000,29000,29000,29000,54
|
|
20240102,103800,1886622200,29000,28950,29000,28800,786
|
|
20240102,103700,1863933600,28850,28900,28950,28850,2615
|
|
20240102,103600,1788423400,28900,28850,28900,28850,784
|
|
20240102,103500,1765766050,28900,28950,29000,28900,2017
|
|
20240102,103400,1707434250,28950,28950,29000,28900,1803
|
|
20240102,103300,1655269950,28950,29000,29000,28950,1550
|
|
20240102,103200,1610350900,29000,29100,29200,29000,2096
|
|
20240102,103100,1549527650,29050,29000,29100,29000,359
|
|
20240102,103000,1539111200,29000,28950,29000,28950,1459
|
|
20240102,102900,1496823950,28950,29000,29000,28950,1415
|
|
20240102,102800,1455789450,29000,29100,29100,29000,1498
|
|
20240102,102700,1412308950,29100,29100,29100,29050,128
|
|
20240102,102600,1408585850,29100,29000,29100,29000,482
|
|
20240102,102500,1394575250,29100,29050,29100,29000,722
|
|
20240102,102400,1373612400,29100,29050,29100,29050,119
|
|
20240102,102300,1370149850,29050,29050,29050,29050,170
|
|
20240102,102200,1365211350,29050,29100,29100,29050,1388
|
|
20240102,102100,1324838950,29100,29200,29300,29100,1225
|
|
20240102,102000,1289162100,29200,29300,29400,29200,502
|
|
20240102,101900,1274455600,29350,29150,29350,29150,571
|
|
20240102,101800,1257716300,29250,29250,29250,29150,490
|
|
20240102,101700,1243399700,29250,29200,29250,29150,1153
|
|
20240102,101600,1209754800,29250,29100,29250,29100,1988
|
|
20240102,101500,1151737250,29100,29100,29100,29050,368
|
|
20240102,101400,1141029400,29000,29000,29000,29000,0
|
|
20240102,101300,1141029400,29000,29050,29100,29000,1119
|
|
20240102,101200,1108544150,29000,29050,29050,29000,406
|
|
20240102,101100,1096761350,29000,29000,29050,28850,3205
|
|
20240102,101000,1004057200,29050,29100,29100,28950,2378
|
|
20240102,100900,935039200,29100,29150,29150,29050,100
|
|
20240102,100800,932129100,29150,29050,29150,29050,330
|
|
20240102,100700,922517550,29050,29000,29050,28950,522
|
|
20240102,100600,907380450,29000,28950,29000,28800,2953
|
|
20240102,100500,821918200,28800,29000,29000,28800,9170
|
|
20240102,100400,557230700,29000,29150,29150,29000,267
|
|
20240102,100300,549456800,29150,29000,29150,29000,978
|
|
20240102,100200,521040750,28950,29100,29100,28950,566
|
|
20240102,100100,504620900,29100,29150,29200,29050,4663
|
|
20240102,100000,368974050,29200,28850,29200,28800,12217
|