654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,195100,24769982300,32700,32700,32700,32700,11784
|
|
20240104,195000,24769982300,32700,32700,32700,32700,0
|
|
20240104,194900,24769982300,32700,32700,32700,32700,0
|
|
20240104,194800,24769982300,32700,32700,32700,32700,0
|
|
20240104,194700,24769982300,32700,32700,32700,32700,0
|
|
20240104,194600,24769982300,32700,32700,32700,32700,0
|
|
20240104,194500,24769982300,32700,32700,32700,32700,0
|
|
20240104,194400,24769982300,32700,32700,32700,32700,0
|
|
20240104,194300,24769982300,32700,32700,32700,32700,0
|
|
20240104,194200,24769982300,32700,32700,32700,32700,0
|
|
20240104,194100,24769982300,32700,32700,32700,32700,0
|
|
20240104,194000,24769982300,32700,32700,32700,32700,0
|
|
20240104,193900,24769982300,32700,32700,32700,32700,0
|
|
20240104,193800,24769982300,32700,32700,32700,32700,0
|
|
20240104,193700,24769982300,32700,32700,32700,32700,0
|
|
20240104,193600,24769982300,32700,32700,32700,32700,0
|
|
20240104,193500,24769982300,32700,32700,32700,32700,0
|
|
20240104,193400,24769982300,32700,32700,32700,32700,0
|
|
20240104,193300,24769982300,32700,32700,32700,32700,0
|
|
20240104,193200,24769982300,32700,32700,32700,32700,0
|
|
20240104,193100,24769982300,32700,32700,32700,32700,0
|
|
20240104,193000,24769982300,32700,32700,32700,32700,0
|
|
20240104,192900,24769982300,32700,32700,32700,32700,0
|
|
20240104,192800,24769982300,32700,32700,32700,32700,0
|
|
20240104,192700,24769982300,32700,32700,32700,32700,0
|
|
20240104,192600,24769982300,32700,32700,32700,32700,0
|
|
20240104,192500,24769982300,32700,32700,32700,32700,0
|
|
20240104,192400,24769982300,32700,32700,32700,32700,0
|
|
20240104,192300,24769982300,32700,32700,32700,32700,0
|
|
20240104,192200,24769982300,32700,32700,32700,32700,0
|
|
20240104,192100,24769982300,32700,32700,32700,32700,11784
|
|
20240104,192000,24769982300,32700,32700,32700,32700,0
|
|
20240104,191900,24769982300,32700,32700,32700,32700,0
|
|
20240104,191800,24769982300,32700,32700,32700,32700,0
|
|
20240104,191700,24769982300,32700,32700,32700,32700,0
|
|
20240104,191600,24769982300,32700,32700,32700,32700,0
|
|
20240104,191500,24769982300,32700,32700,32700,32700,0
|
|
20240104,191400,24769982300,32700,32700,32700,32700,0
|
|
20240104,191300,24769982300,32700,32700,32700,32700,0
|
|
20240104,191200,24769982300,32700,32700,32700,32700,0
|
|
20240104,191100,24769982300,32700,32700,32700,32700,0
|
|
20240104,191000,24769982300,32700,32700,32700,32700,0
|
|
20240104,190900,24769982300,32700,32700,32700,32700,0
|
|
20240104,190800,24769982300,32700,32700,32700,32700,0
|
|
20240104,190700,24769982300,32700,32700,32700,32700,0
|
|
20240104,190600,24769982300,32700,32700,32700,32700,0
|
|
20240104,190500,24769982300,32700,32700,32700,32700,0
|
|
20240104,190400,24769982300,32700,32700,32700,32700,0
|
|
20240104,190300,24769982300,32700,32700,32700,32700,0
|
|
20240104,190200,24769982300,32700,32700,32700,32700,0
|
|
20240104,190100,24769982300,32700,32700,32700,32700,0
|
|
20240104,190000,24769982300,32700,32700,32700,32700,0
|
|
20240104,185900,24769982300,32700,32700,32700,32700,0
|
|
20240104,185800,24769982300,32700,32700,32700,32700,0
|
|
20240104,185700,24769982300,32700,32700,32700,32700,0
|
|
20240104,185600,24769982300,32700,32700,32700,32700,0
|
|
20240104,185500,24769982300,32700,32700,32700,32700,0
|
|
20240104,185400,24769982300,32700,32700,32700,32700,0
|
|
20240104,185300,24769982300,32700,32700,32700,32700,0
|
|
20240104,185200,24769982300,32700,32700,32700,32700,0
|
|
20240104,185100,24769982300,32700,32700,32700,32700,11784
|
|
20240104,185000,24769982300,32700,32700,32700,32700,0
|
|
20240104,184900,24769982300,32700,32700,32700,32700,0
|
|
20240104,184800,24769982300,32700,32700,32700,32700,0
|
|
20240104,184700,24769982300,32700,32700,32700,32700,0
|
|
20240104,184600,24769982300,32700,32700,32700,32700,0
|
|
20240104,184500,24769982300,32700,32700,32700,32700,0
|
|
20240104,184400,24769982300,32700,32700,32700,32700,0
|
|
20240104,184300,24769982300,32700,32700,32700,32700,0
|
|
20240104,184200,24769982300,32700,32700,32700,32700,0
|
|
20240104,184100,24769982300,32700,32700,32700,32700,0
|
|
20240104,184000,24769982300,32700,32700,32700,32700,0
|
|
20240104,183900,24769982300,32700,32700,32700,32700,0
|
|
20240104,183800,24769982300,32700,32700,32700,32700,0
|
|
20240104,183700,24769982300,32700,32700,32700,32700,0
|
|
20240104,183600,24769982300,32700,32700,32700,32700,0
|
|
20240104,183500,24769982300,32700,32700,32700,32700,0
|
|
20240104,183400,24769982300,32700,32700,32700,32700,0
|
|
20240104,183300,24769982300,32700,32700,32700,32700,0
|
|
20240104,183200,24769982300,32700,32700,32700,32700,0
|
|
20240104,183100,24769982300,32700,32700,32700,32700,0
|
|
20240104,183000,24769982300,32700,32700,32700,32700,0
|
|
20240104,182900,24769982300,32700,32700,32700,32700,0
|
|
20240104,182800,24769982300,32700,32700,32700,32700,0
|
|
20240104,182700,24769982300,32700,32700,32700,32700,0
|
|
20240104,182600,24769982300,32700,32700,32700,32700,0
|
|
20240104,182500,24769982300,32700,32700,32700,32700,0
|
|
20240104,182400,24769982300,32700,32700,32700,32700,0
|
|
20240104,182300,24769982300,32700,32700,32700,32700,0
|
|
20240104,182200,24769982300,32700,32700,32700,32700,0
|
|
20240104,182100,24769982300,32700,32700,32700,32700,11784
|
|
20240104,182000,24769982300,32700,32700,32700,32700,0
|
|
20240104,181900,24769982300,32700,32700,32700,32700,0
|
|
20240104,181800,24769982300,32700,32700,32700,32700,0
|
|
20240104,181700,24769982300,32700,32700,32700,32700,0
|
|
20240104,181600,24769982300,32700,32700,32700,32700,0
|
|
20240104,181500,24769982300,32700,32700,32700,32700,0
|
|
20240104,181400,24769982300,32700,32700,32700,32700,0
|
|
20240104,181300,24769982300,32700,32700,32700,32700,0
|
|
20240104,181200,24769982300,32700,32700,32700,32700,0
|
|
20240104,181100,24769982300,32700,32700,32700,32700,0
|
|
20240104,181000,24769982300,32700,32700,32700,32700,0
|
|
20240104,180900,24769982300,32700,32700,32700,32700,0
|
|
20240104,180800,24769982300,32700,32700,32700,32700,0
|
|
20240104,180700,24769982300,32700,32700,32700,32700,0
|
|
20240104,180600,24769982300,32700,32700,32700,32700,0
|
|
20240104,180500,24769982300,32700,32700,32700,32700,0
|
|
20240104,180400,24769982300,32700,32700,32700,32700,0
|
|
20240104,180300,24769982300,32700,32700,32700,32700,0
|
|
20240104,180200,24769982300,32700,32700,32700,32700,0
|
|
20240104,180100,24769982300,32700,32700,32700,32700,0
|
|
20240104,180000,24769982300,32700,32700,32700,32700,0
|
|
20240104,175900,24769982300,32700,32700,32700,32700,0
|
|
20240104,175800,24769982300,32700,32700,32700,32700,0
|
|
20240104,175700,24769982300,32700,32700,32700,32700,0
|
|
20240104,175600,24769982300,32700,32700,32700,32700,0
|
|
20240104,175500,24769982300,32700,32700,32700,32700,0
|
|
20240104,175400,24769982300,32700,32700,32700,32700,0
|
|
20240104,175300,24769982300,32700,32700,32700,32700,0
|
|
20240104,175200,24769982300,32700,32700,32700,32700,0
|
|
20240104,175100,24769982300,32700,32700,32700,32700,11784
|
|
20240104,175000,24769982300,32700,32700,32700,32700,0
|
|
20240104,174900,24769982300,32700,32700,32700,32700,0
|
|
20240104,174800,24769982300,32700,32700,32700,32700,0
|
|
20240104,174700,24769982300,32700,32700,32700,32700,0
|
|
20240104,174600,24769982300,32700,32700,32700,32700,0
|
|
20240104,174500,24769982300,32700,32700,32700,32700,0
|
|
20240104,174400,24769982300,32700,32700,32700,32700,0
|
|
20240104,174300,24769982300,32700,32700,32700,32700,0
|
|
20240104,174200,24769982300,32700,32700,32700,32700,0
|
|
20240104,174100,24769982300,32700,32700,32700,32700,0
|
|
20240104,174000,24769982300,32700,32700,32700,32700,0
|
|
20240104,173900,24769982300,32700,32700,32700,32700,0
|
|
20240104,173800,24769982300,32700,32700,32700,32700,0
|
|
20240104,173700,24769982300,32700,32700,32700,32700,0
|
|
20240104,173600,24769982300,32700,32700,32700,32700,0
|
|
20240104,173500,24769982300,32700,32700,32700,32700,0
|
|
20240104,173400,24769982300,32700,32700,32700,32700,0
|
|
20240104,173300,24769982300,32700,32700,32700,32700,0
|
|
20240104,173200,24769982300,32700,32700,32700,32700,0
|
|
20240104,173100,24769982300,32700,32700,32700,32700,0
|
|
20240104,173000,24769982300,32700,32700,32700,32700,0
|
|
20240104,172900,24769982300,32700,32700,32700,32700,0
|
|
20240104,172800,24769982300,32700,32700,32700,32700,0
|
|
20240104,172700,24769982300,32700,32700,32700,32700,0
|
|
20240104,172600,24769982300,32700,32700,32700,32700,0
|
|
20240104,172500,24769982300,32700,32700,32700,32700,0
|
|
20240104,172400,24769982300,32700,32700,32700,32700,0
|
|
20240104,172300,24769982300,32700,32700,32700,32700,0
|
|
20240104,172200,24769982300,32700,32700,32700,32700,0
|
|
20240104,172100,24769982300,32700,32700,32700,32700,11784
|
|
20240104,172000,24769982300,32700,32700,32700,32700,0
|
|
20240104,171900,24769982300,32700,32700,32700,32700,0
|
|
20240104,171800,24769982300,32700,32700,32700,32700,0
|
|
20240104,171700,24769982300,32700,32700,32700,32700,0
|
|
20240104,171600,24769982300,32700,32700,32700,32700,0
|
|
20240104,171500,24769982300,32700,32700,32700,32700,0
|
|
20240104,171400,24769982300,32700,32700,32700,32700,0
|
|
20240104,171300,24769982300,32700,32700,32700,32700,0
|
|
20240104,171200,24769982300,32700,32700,32700,32700,0
|
|
20240104,171100,24769982300,32700,32700,32700,32700,0
|
|
20240104,171000,24769982300,32700,32700,32700,32700,0
|
|
20240104,170900,24769982300,32700,32700,32700,32700,0
|
|
20240104,170800,24769982300,32700,32700,32700,32700,0
|
|
20240104,170700,24769982300,32700,32700,32700,32700,0
|
|
20240104,170600,24769982300,32700,32700,32700,32700,0
|
|
20240104,170500,24769982300,32700,32700,32700,32700,0
|
|
20240104,170400,24769982300,32700,32700,32700,32700,0
|
|
20240104,170300,24769982300,32700,32700,32700,32700,0
|
|
20240104,170200,24769982300,32700,32700,32700,32700,0
|
|
20240104,170100,24769982300,32700,32700,32700,32700,0
|
|
20240104,170000,24769982300,32700,32700,32700,32700,0
|
|
20240104,165900,24769982300,32700,32700,32700,32700,0
|
|
20240104,165800,24769982300,32700,32700,32700,32700,0
|
|
20240104,165700,24769982300,32700,32700,32700,32700,0
|
|
20240104,165600,24769982300,32700,32700,32700,32700,0
|
|
20240104,165500,24769982300,32700,32700,32700,32700,0
|
|
20240104,165400,24769982300,32700,32700,32700,32700,0
|
|
20240104,165300,24769982300,32700,32700,32700,32700,0
|
|
20240104,165200,24769982300,32700,32700,32700,32700,0
|
|
20240104,165100,24769982300,32700,32700,32700,32700,11784
|
|
20240104,165000,24769982300,32700,32700,32700,32700,0
|
|
20240104,164900,24769982300,32700,32700,32700,32700,0
|
|
20240104,164800,24769982300,32700,32700,32700,32700,0
|
|
20240104,164700,24769982300,32700,32700,32700,32700,0
|
|
20240104,164600,24769982300,32700,32700,32700,32700,0
|
|
20240104,164500,24769982300,32700,32700,32700,32700,0
|
|
20240104,164400,24769982300,32700,32700,32700,32700,0
|
|
20240104,164300,24769982300,32700,32700,32700,32700,0
|
|
20240104,164200,24769982300,32700,32700,32700,32700,0
|
|
20240104,164100,24769982300,32700,32700,32700,32700,0
|
|
20240104,164000,24769982300,32700,32700,32700,32700,0
|
|
20240104,163900,24769982300,32700,32700,32700,32700,0
|
|
20240104,163800,24769982300,32700,32700,32700,32700,0
|
|
20240104,163700,24769982300,32700,32700,32700,32700,0
|
|
20240104,163600,24769982300,32700,32700,32700,32700,0
|
|
20240104,163500,24769982300,32700,32700,32700,32700,0
|
|
20240104,163400,24769982300,32700,32700,32700,32700,0
|
|
20240104,163300,24769982300,32700,32700,32700,32700,0
|
|
20240104,163200,24769982300,32700,32700,32700,32700,0
|
|
20240104,163100,24769982300,32700,32700,32700,32700,0
|
|
20240104,163000,24769982300,32700,32700,32700,32700,0
|
|
20240104,162900,24769982300,32700,32700,32700,32700,0
|
|
20240104,162800,24769982300,32700,32700,32700,32700,0
|
|
20240104,162700,24769982300,32700,32700,32700,32700,0
|
|
20240104,162600,24769982300,32700,32700,32700,32700,0
|
|
20240104,162500,24769982300,32700,32700,32700,32700,0
|
|
20240104,162400,24769982300,32700,32700,32700,32700,0
|
|
20240104,162300,24769982300,32700,32700,32700,32700,0
|
|
20240104,162200,24769982300,32700,32700,32700,32700,0
|
|
20240104,162100,24769982300,32700,32700,32700,32700,11784
|
|
20240104,162000,24769982300,32700,32700,32700,32700,0
|
|
20240104,161900,24769982300,32700,32700,32700,32700,0
|
|
20240104,161800,24769982300,32700,32700,32700,32700,0
|
|
20240104,161700,24769982300,32700,32700,32700,32700,0
|
|
20240104,161600,24769982300,32700,32700,32700,32700,0
|
|
20240104,161500,24769982300,32700,32700,32700,32700,0
|
|
20240104,161400,24769982300,32700,32700,32700,32700,0
|
|
20240104,161300,24769982300,32700,32700,32700,32700,0
|
|
20240104,161200,24769982300,32700,32700,32700,32700,0
|
|
20240104,161100,24769982300,32700,32700,32700,32700,0
|
|
20240104,161000,24769982300,32700,32700,32700,32700,0
|
|
20240104,160900,24769982300,32700,32700,32700,32700,0
|
|
20240104,160800,24769982300,32700,32700,32700,32700,0
|
|
20240104,160700,24769982300,32700,32700,32700,32700,0
|
|
20240104,160600,24769982300,32700,32700,32700,32700,0
|
|
20240104,160500,24769982300,32700,32700,32700,32700,0
|
|
20240104,160400,24769982300,32700,32700,32700,32700,0
|
|
20240104,160300,24769982300,32700,32700,32700,32700,0
|
|
20240104,160200,24769982300,32700,32700,32700,32700,0
|
|
20240104,160100,24769982300,32700,32700,32700,32700,0
|
|
20240104,160000,24769982300,32700,32700,32700,32700,0
|
|
20240104,155900,24769982300,32700,32700,32700,32700,0
|
|
20240104,155800,24769982300,32700,32700,32700,32700,0
|
|
20240104,155700,24769982300,32700,32700,32700,32700,0
|
|
20240104,155600,24769982300,32700,32700,32700,32700,0
|
|
20240104,155500,24769982300,32700,32700,32700,32700,0
|
|
20240104,155400,24769982300,32700,32700,32700,32700,0
|
|
20240104,155300,24769982300,32700,32700,32700,32700,0
|
|
20240104,155200,24769982300,32700,32700,32700,32700,0
|
|
20240104,155100,24769982300,32700,32700,32700,32700,11784
|
|
20240104,155000,24769982300,32700,32700,32700,32700,0
|
|
20240104,154900,24769982300,32700,32700,32700,32700,0
|
|
20240104,154800,24769982300,32700,32700,32700,32700,0
|
|
20240104,154700,24769982300,32700,32700,32700,32700,0
|
|
20240104,154600,24769982300,32700,32700,32700,32700,0
|
|
20240104,154500,24769982300,32700,32700,32700,32700,0
|
|
20240104,154400,24769982300,32700,32700,32700,32700,0
|
|
20240104,154300,24769982300,32700,32700,32700,32700,0
|
|
20240104,154200,24769982300,32700,32700,32700,32700,0
|
|
20240104,154100,24769982300,32700,32700,32700,32700,0
|
|
20240104,154000,24769982300,32700,32700,32700,32700,0
|
|
20240104,153900,24769982300,32700,32700,32700,32700,0
|
|
20240104,153800,24769982300,32700,32700,32700,32700,0
|
|
20240104,153700,24769982300,32700,32700,32700,32700,0
|
|
20240104,153600,24769982300,32700,32700,32700,32700,0
|
|
20240104,153500,24769982300,32700,32700,32700,32700,0
|
|
20240104,153400,24769982300,32700,32700,32700,32700,0
|
|
20240104,153300,24769982300,32700,32700,32700,32700,0
|
|
20240104,153200,24769982300,32700,32700,32700,32700,0
|
|
20240104,153100,24769982300,32700,32700,32700,32700,0
|
|
20240104,153000,24769982300,32700,32700,32700,32700,11784
|
|
20240104,152900,24384645500,32500,32500,32500,32500,0
|
|
20240104,152800,24384645500,32500,32500,32500,32500,0
|
|
20240104,152700,24384645500,32500,32500,32500,32500,0
|
|
20240104,152600,24384645500,32500,32500,32500,32500,0
|
|
20240104,152500,24384645500,32500,32500,32500,32500,0
|
|
20240104,152400,24384645500,32500,32500,32500,32500,0
|
|
20240104,152300,24384645500,32500,32500,32500,32500,0
|
|
20240104,152200,24384645500,32500,32500,32500,32500,0
|
|
20240104,152100,24384645500,32500,32500,32500,32500,0
|
|
20240104,152000,24384645500,32500,32500,32500,32500,0
|
|
20240104,151900,24384645500,32500,32450,32550,32450,1187
|
|
20240104,151800,24346096750,32500,32500,32550,32400,1653
|
|
20240104,151700,24292434800,32500,32450,32550,32450,737
|
|
20240104,151600,24268462000,32450,32550,32550,32450,852
|
|
20240104,151500,24240766550,32550,32500,32550,32500,879
|
|
20240104,151400,24212166150,32500,32400,32500,32350,1489
|
|
20240104,151300,24163931600,32400,32450,32500,32400,2736
|
|
20240104,151200,24075217850,32500,32500,32500,32400,2817
|
|
20240104,151100,23983880800,32450,32450,32550,32450,3193
|
|
20240104,151000,23880135050,32450,32450,32500,32450,1755
|
|
20240104,150900,23823158600,32450,32450,32500,32450,933
|
|
20240104,150800,23792858000,32450,32450,32450,32400,730
|
|
20240104,150700,23769180250,32450,32450,32450,32400,929
|
|
20240104,150600,23739053850,32400,32450,32450,32400,1136
|
|
20240104,150500,23702200750,32400,32450,32500,32400,1333
|
|
20240104,150400,23658926000,32450,32500,32500,32400,954
|
|
20240104,150300,23627952850,32500,32500,32550,32450,839
|
|
20240104,150200,23600670750,32500,32500,32500,32450,538
|
|
20240104,150100,23583193150,32500,32450,32500,32400,1208
|
|
20240104,150000,23543972500,32400,32400,32450,32350,1056
|
|
20240104,145900,23509742050,32400,32300,32400,32300,1789
|
|
20240104,145800,23451875650,32300,32350,32350,32300,1728
|
|
20240104,145700,23396024950,32350,32350,32450,32300,1593
|
|
20240104,145600,23344425400,32300,32300,32400,32300,1709
|
|
20240104,145500,23289177200,32300,32400,32400,32300,3340
|
|
20240104,145400,23181194950,32350,32350,32400,32300,1628
|
|
20240104,145300,23128528950,32350,32400,32450,32300,2019
|
|
20240104,145200,23063240000,32400,32400,32450,32350,1878
|
|
20240104,145100,23002409050,32350,32300,32400,32300,3667
|
|
20240104,145000,22883861500,32350,32300,32350,32300,1541
|
|
20240104,144900,22834073850,32350,32350,32400,32300,1021
|
|
20240104,144800,22801036500,32350,32400,32400,32350,2464
|
|
20240104,144700,22721275700,32400,32350,32400,32350,1108
|
|
20240104,144600,22685415100,32400,32350,32400,32350,934
|
|
20240104,144500,22655181000,32350,32500,32500,32350,2114
|
|
20240104,144400,22586644550,32500,32500,32500,32450,951
|
|
20240104,144300,22555739600,32550,32500,32550,32500,439
|
|
20240104,144200,22541450700,32550,32450,32550,32450,547
|
|
20240104,144100,22523668250,32500,32500,32550,32450,1001
|
|
20240104,144000,22491147800,32500,32450,32500,32400,432
|
|
20240104,143900,22477121050,32450,32400,32450,32400,506
|
|
20240104,143800,22460703650,32450,32350,32450,32350,1188
|
|
20240104,143700,22422232700,32400,32500,32500,32400,703
|
|
20240104,143600,22399452550,32450,32350,32500,32350,897
|
|
20240104,143500,22370332450,32400,32600,32650,32300,6598
|
|
20240104,143400,22156030300,32600,32600,32650,32600,128
|
|
20240104,143300,22151857450,32600,32650,32650,32550,447
|
|
20240104,143200,22137273850,32550,32600,32650,32550,927
|
|
20240104,143100,22107050350,32600,32650,32700,32600,1226
|
|
20240104,143000,22067023250,32650,32650,32700,32650,1682
|
|
20240104,142900,22012098500,32650,32700,32700,32600,1613
|
|
20240104,142800,21959403150,32700,32650,32700,32650,732
|
|
20240104,142700,21935479150,32600,32650,32700,32600,1489
|
|
20240104,142600,21886886850,32650,32700,32750,32600,1886
|
|
20240104,142500,21825300800,32700,32650,32750,32650,1197
|
|
20240104,142400,21786170150,32700,32700,32750,32650,1155
|
|
20240104,142300,21748405100,32700,32700,32700,32650,600
|
|
20240104,142200,21728797300,32700,32650,32700,32650,538
|
|
20240104,142100,21711210700,32700,32600,32700,32600,1806
|
|
20240104,142000,21652244150,32600,32600,32650,32550,1722
|
|
20240104,141900,21596099600,32550,32600,32600,32550,106
|
|
20240104,141800,21592646000,32550,32600,32650,32500,3420
|
|
20240104,141700,21481210200,32650,32650,32700,32600,1412
|
|
20240104,141600,21435088600,32650,32700,32700,32650,347
|
|
20240104,141500,21423758000,32700,32700,32750,32650,1041
|
|
20240104,141400,21389700200,32750,32700,32800,32700,524
|
|
20240104,141300,21372540850,32700,32800,32800,32700,1309
|
|
20240104,141200,21329665850,32800,32800,32800,32750,1137
|
|
20240104,141100,21292392900,32800,32750,32850,32750,685
|
|
20240104,141000,21269941750,32850,32750,32850,32750,779
|
|
20240104,140900,21244389150,32750,32800,32800,32750,731
|
|
20240104,140800,21220414450,32800,32850,32850,32700,1692
|
|
20240104,140700,21164976200,32850,32800,32850,32750,888
|
|
20240104,140600,21135836900,32800,32850,32850,32800,591
|
|
20240104,140500,21116435600,32850,32800,32850,32750,780
|
|
20240104,140400,21090834200,32800,32800,32850,32750,958
|
|
20240104,140300,21059413800,32800,32800,32900,32800,2282
|
|
20240104,140200,20984513900,32850,32850,32900,32800,1032
|
|
20240104,140100,20950607500,32850,32850,32850,32800,1147
|
|
20240104,140000,20912934900,32850,32850,32850,32750,1120
|
|
20240104,135900,20876180100,32850,32850,32900,32700,3188
|
|
20240104,135800,20771501400,32850,32650,32850,32650,4495
|
|
20240104,135700,20624159000,32700,32550,32700,32550,7036
|
|
20240104,135600,20394628250,32600,32600,32600,32550,378
|
|
20240104,135500,20382305850,32550,32600,32600,32550,684
|
|
20240104,135400,20360010200,32600,32550,32600,32500,1613
|
|
20240104,135300,20307478250,32550,32500,32550,32500,583
|
|
20240104,135200,20288504700,32550,32500,32550,32500,747
|
|
20240104,135100,20264198600,32500,32550,32550,32500,857
|
|
20240104,135000,20236324950,32550,32450,32550,32450,420
|
|
20240104,134900,20222663800,32500,32450,32500,32450,419
|
|
20240104,134800,20209047250,32500,32400,32500,32400,912
|
|
20240104,134700,20179439700,32450,32450,32450,32400,21
|
|
20240104,134600,20178758550,32400,32450,32450,32400,260
|
|
20240104,134500,20170326100,32400,32400,32400,32350,863
|
|
20240104,134400,20142367150,32400,32400,32400,32350,362
|
|
20240104,134300,20130639350,32350,32350,32450,32350,1188
|
|
20240104,134200,20092199950,32400,32400,32400,32350,590
|
|
20240104,134100,20073085500,32450,32450,32450,32400,327
|
|
20240104,134000,20062482300,32400,32450,32450,32400,241
|
|
20240104,133900,20054673450,32400,32350,32400,32350,549
|
|
20240104,133800,20036888800,32350,32350,32400,32350,893
|
|
20240104,133700,20007992900,32350,32350,32350,32350,71
|
|
20240104,133600,20005696050,32400,32350,32400,32350,363
|
|
20240104,133500,19993938000,32350,32400,32400,32350,41
|
|
20240104,133400,19992611450,32400,32350,32400,32350,462
|
|
20240104,133300,19977657450,32350,32350,32400,32350,230
|
|
20240104,133200,19970211300,32350,32400,32400,32350,58
|
|
20240104,133100,19968334650,32350,32400,32400,32350,229
|
|
20240104,133000,19960917450,32350,32350,32400,32350,155
|
|
20240104,132900,19955899250,32400,32350,32400,32350,286
|
|
20240104,132800,19946646800,32400,32400,32450,32350,267
|
|
20240104,132700,19937996650,32400,32400,32450,32350,395
|
|
20240104,132600,19925195100,32400,32450,32450,32400,775
|
|
20240104,132500,19900074750,32400,32500,32500,32400,611
|
|
20240104,132400,19880250000,32400,32450,32500,32400,207
|
|
20240104,132300,19873529100,32450,32450,32450,32400,94
|
|
20240104,132200,19870480550,32450,32400,32450,32400,1317
|
|
20240104,132100,19827794550,32400,32400,32500,32400,609
|
|
20240104,132000,19808033250,32350,32300,32350,32300,917
|
|
20240104,131900,19778371650,32300,32350,32350,32300,257
|
|
20240104,131800,19770064800,32350,32300,32400,32300,1346
|
|
20240104,131700,19726502800,32300,32400,32400,32300,1759
|
|
20240104,131600,19669582950,32400,32400,32450,32400,188
|
|
20240104,131500,19663484250,32400,32400,32450,32400,96
|
|
20240104,131400,19660369500,32400,32400,32450,32400,266
|
|
20240104,131300,19651750950,32350,32400,32400,32350,818
|
|
20240104,131200,19625250450,32450,32450,32500,32450,2309
|
|
20240104,131100,19550315300,32500,32400,32500,32400,512
|
|
20240104,131000,19533693550,32450,32400,32450,32400,532
|
|
20240104,130900,19516431000,32450,32400,32550,32400,668
|
|
20240104,130800,19494756000,32500,32400,32500,32400,339
|
|
20240104,130700,19483754450,32400,32400,32450,32400,819
|
|
20240104,130600,19457218750,32450,32450,32450,32400,243
|
|
20240104,130500,19449334050,32400,32450,32500,32400,555
|
|
20240104,130400,19431323550,32500,32500,32500,32450,659
|
|
20240104,130300,19409909150,32500,32550,32550,32500,295
|
|
20240104,130200,19400317200,32550,32500,32550,32500,177
|
|
20240104,130100,19394556800,32500,32500,32550,32500,202
|
|
20240104,130000,19387991700,32500,32500,32550,32500,135
|
|
20240104,125900,19383600100,32550,32550,32550,32500,72
|
|
20240104,125800,19381256900,32550,32450,32550,32450,343
|
|
20240104,125700,19370109950,32450,32450,32500,32400,311
|
|
20240104,125600,19360012050,32400,32400,32450,32400,61
|
|
20240104,125500,19358035500,32400,32500,32500,32400,339
|
|
20240104,125400,19347042200,32450,32400,32550,32400,1013
|
|
20240104,125300,19314141500,32450,32600,32600,32400,3905
|
|
20240104,125200,19187228200,32600,32550,32600,32500,1661
|
|
20240104,125100,19133154750,32550,32550,32600,32550,616
|
|
20240104,125000,19113083800,32550,32600,32600,32550,20
|
|
20240104,124900,19112432500,32550,32550,32600,32550,396
|
|
20240104,124800,19099523750,32550,32550,32650,32550,882
|
|
20240104,124700,19070779550,32550,32600,32650,32550,283
|
|
20240104,124600,19061554200,32650,32600,32650,32550,543
|
|
20240104,124500,19043869750,32600,32600,32650,32550,976
|
|
20240104,124400,19012047950,32650,32600,32650,32550,928
|
|
20240104,124300,18981795200,32550,32600,32600,32550,509
|
|
20240104,124200,18965220700,32550,32600,32600,32550,307
|
|
20240104,124100,18955215750,32550,32550,32600,32550,449
|
|
20240104,124000,18940590600,32600,32550,32600,32550,1033
|
|
20240104,123900,18906917600,32550,32550,32600,32550,450
|
|
20240104,123800,18892257650,32550,32550,32600,32550,342
|
|
20240104,123700,18881119500,32550,32550,32550,32550,311
|
|
20240104,123600,18870996450,32500,32500,32550,32500,482
|
|
20240104,123500,18855309600,32550,32500,32550,32500,111
|
|
20240104,123400,18851698650,32550,32500,32550,32500,272
|
|
20240104,123300,18842846200,32500,32500,32600,32500,253
|
|
20240104,123200,18834612500,32550,32550,32550,32500,1201
|
|
20240104,123100,18795549450,32550,32500,32600,32500,1351
|
|
20240104,123000,18751597200,32450,32450,32500,32450,323
|
|
20240104,122900,18741104700,32500,32500,32500,32450,751
|
|
20240104,122800,18716723150,32450,32500,32500,32450,361
|
|
20240104,122700,18704992350,32500,32450,32500,32450,272
|
|
20240104,122600,18696154500,32450,32500,32550,32450,217
|
|
20240104,122500,18689104600,32500,32500,32550,32450,1265
|
|
20240104,122400,18647994650,32550,32500,32550,32500,258
|
|
20240104,122300,18639597600,32500,32500,32550,32450,1324
|
|
20240104,122200,18596571050,32500,32500,32500,32450,147
|
|
20240104,122100,18591794550,32500,32450,32500,32450,192
|
|
20240104,122000,18585563900,32450,32500,32550,32450,702
|
|
20240104,121900,18562741250,32500,32500,32550,32500,180
|
|
20240104,121800,18556887500,32500,32450,32500,32400,1898
|
|
20240104,121700,18495232750,32400,32500,32550,32400,610
|
|
20240104,121600,18475420850,32500,32550,32600,32500,360
|
|
20240104,121500,18463712850,32500,32550,32600,32500,2193
|
|
20240104,121400,18392403450,32600,32600,32600,32550,677
|
|
20240104,121300,18370338000,32550,32550,32600,32500,694
|
|
20240104,121200,18347740950,32500,32500,32550,32500,367
|
|
20240104,121100,18335801150,32500,32500,32550,32500,56
|
|
20240104,121000,18333981100,32550,32550,32550,32500,120
|
|
20240104,120900,18330076950,32550,32500,32550,32500,230
|
|
20240104,120800,18322597300,32450,32450,32550,32450,891
|
|
20240104,120700,18293619400,32500,32500,32500,32400,156
|
|
20240104,120600,18288557050,32450,32450,32500,32400,281
|
|
20240104,120500,18279435000,32450,32500,32500,32450,649
|
|
20240104,120400,18258366200,32550,32450,32550,32450,406
|
|
20240104,120300,18245183000,32550,32550,32550,32450,1661
|
|
20240104,120200,18191197550,32550,32550,32550,32500,518
|
|
20240104,120100,18174349200,32550,32550,32550,32500,1674
|
|
20240104,120000,18119904000,32550,32500,32600,32500,810
|
|
20240104,115900,18093535250,32500,32400,32500,32400,693
|
|
20240104,115800,18071021700,32450,32400,32450,32400,686
|
|
20240104,115700,18048766100,32400,32350,32400,32350,352
|
|
20240104,115600,18037362500,32400,32300,32400,32300,2109
|
|
20240104,115500,17969186350,32300,32250,32300,32250,53
|
|
20240104,115400,17967476850,32250,32250,32300,32200,1801
|
|
20240104,115300,17909446300,32250,32200,32250,32200,177
|
|
20240104,115200,17903738800,32200,32250,32250,32200,2994
|
|
20240104,115100,17807240150,32250,32250,32300,32250,292
|
|
20240104,115000,17797810850,32300,32300,32300,32250,291
|
|
20240104,114900,17788418750,32250,32300,32300,32250,272
|
|
20240104,114800,17779634450,32300,32300,32350,32250,470
|
|
20240104,114700,17764449750,32350,32250,32350,32250,657
|
|
20240104,114600,17743232700,32300,32300,32300,32250,102
|
|
20240104,114500,17739939500,32250,32350,32350,32250,1510
|
|
20240104,114400,17691154500,32300,32300,32350,32300,259
|
|
20240104,114300,17682781800,32300,32350,32350,32300,518
|
|
20240104,114200,17666027900,32300,32300,32350,32300,618
|
|
20240104,114100,17646058950,32350,32300,32350,32300,100
|
|
20240104,114000,17642828700,32300,32350,32350,32300,154
|
|
20240104,113900,17637853550,32300,32250,32350,32250,506
|
|
20240104,113800,17621500900,32250,32300,32300,32250,607
|
|
20240104,113700,17601896150,32250,32300,32300,32250,1114
|
|
20240104,113600,17565934250,32350,32300,32350,32250,610
|
|
20240104,113500,17546225850,32300,32250,32350,32250,496
|
|
20240104,113400,17530220500,32300,32200,32300,32200,97
|
|
20240104,113300,17527091950,32200,32250,32350,32200,1150
|
|
20240104,113200,17489985950,32300,32300,32300,32250,490
|
|
20240104,113100,17474162250,32250,32300,32300,32250,235
|
|
20240104,113000,17466579750,32250,32250,32300,32250,133
|
|
20240104,112900,17462285850,32300,32300,32300,32250,367
|
|
20240104,112800,17450435800,32300,32350,32350,32250,1939
|
|
20240104,112700,17387812400,32300,32300,32350,32300,543
|
|
20240104,112600,17370250900,32350,32300,32350,32300,454
|
|
20240104,112500,17355574000,32300,32300,32300,32250,227
|
|
20240104,112400,17348242750,32250,32250,32300,32250,626
|
|
20240104,112300,17328049250,32250,32250,32300,32250,851
|
|
20240104,112200,17300591050,32300,32300,32300,32250,58
|
|
20240104,112100,17298718150,32250,32300,32300,32200,2849
|
|
20240104,112000,17206815000,32300,32250,32350,32250,568
|
|
20240104,111900,17188473650,32300,32200,32300,32200,890
|
|
20240104,111800,17159740050,32250,32200,32300,32200,880
|
|
20240104,111700,17131386100,32250,32150,32250,32150,1128
|
|
20240104,111600,17095069800,32150,32150,32200,32150,606
|
|
20240104,111500,17075586850,32200,32200,32250,32150,534
|
|
20240104,111400,17058399500,32200,32300,32300,32200,4420
|
|
20240104,111300,16915891300,32250,32350,32350,32250,2364
|
|
20240104,111200,16839548850,32400,32300,32400,32300,1880
|
|
20240104,111100,16778770450,32300,32300,32350,32300,381
|
|
20240104,111000,16766464100,32350,32250,32350,32250,962
|
|
20240104,110900,16735388150,32300,32250,32300,32250,331
|
|
20240104,110800,16724699100,32250,32300,32350,32250,749
|
|
20240104,110700,16700526500,32350,32150,32350,32150,1047
|
|
20240104,110600,16666741800,32150,32250,32300,32150,9692
|
|
20240104,110500,16354918200,32300,32250,32300,32200,1846
|
|
20240104,110400,16295452950,32300,32300,32350,32200,4334
|
|
20240104,110300,16155562250,32300,32450,32450,32300,2742
|
|
20240104,110200,16066786650,32450,32450,32500,32450,1517
|
|
20240104,110100,16017555250,32450,32450,32500,32450,532
|
|
20240104,110000,16000278600,32550,32500,32550,32450,1961
|
|
20240104,105900,15936554200,32500,32500,32500,32450,579
|
|
20240104,105800,15917738150,32500,32500,32550,32500,1524
|
|
20240104,105700,15868190450,32450,32500,32650,32450,4455
|
|
20240104,105600,15723309700,32500,32600,32600,32450,2651
|
|
20240104,105500,15637098250,32600,32400,32600,32400,4138
|
|
20240104,105400,15502468550,32500,32250,32500,32250,4332
|
|
20240104,105300,15362072900,32250,32300,32350,32250,2401
|
|
20240104,105200,15284537200,32250,32250,32400,32250,2606
|
|
20240104,105100,15200378250,32250,32250,32300,32200,3229
|
|
20240104,105000,15096308850,32250,32300,32300,32200,3730
|
|
20240104,104900,14976046150,32250,32350,32400,32250,3323
|
|
20240104,104800,14868666900,32350,32350,32450,32300,1721
|
|
20240104,104700,14812969300,32350,32400,32450,32350,4382
|
|
20240104,104600,14671065700,32400,32500,32500,32400,2424
|
|
20240104,104500,14592416100,32500,32500,32600,32500,3027
|
|
20240104,104400,14493962300,32550,32550,32600,32500,2464
|
|
20240104,104300,14413802600,32550,32550,32600,32550,2732
|
|
20240104,104200,14324871000,32550,32650,32650,32550,1788
|
|
20240104,104100,14266558250,32650,32700,32700,32600,1417
|
|
20240104,104000,14220297800,32700,32700,32700,32650,548
|
|
20240104,103900,14202394450,32650,32550,32700,32550,3768
|
|
20240104,103800,14079466400,32550,32550,32650,32550,1749
|
|
20240104,103700,14022455700,32650,32550,32650,32550,1684
|
|
20240104,103600,13967613750,32600,32650,32750,32550,1463
|
|
20240104,103500,13919875400,32650,32650,32750,32650,823
|
|
20240104,103400,13892963100,32700,32900,32900,32650,7745
|
|
20240104,103300,13639301250,32850,32900,32950,32750,2952
|
|
20240104,103200,13542299050,32900,32800,32900,32750,3528
|
|
20240104,103100,13426541750,32750,32700,32800,32700,1964
|
|
20240104,103000,13362209750,32750,32650,32750,32600,2715
|
|
20240104,102900,13273522450,32650,32650,32750,32650,459
|
|
20240104,102800,13258524450,32650,32750,32750,32650,1770
|
|
20240104,102700,13200615800,32800,32700,32850,32650,2769
|
|
20240104,102600,13109967150,32700,32700,32800,32700,2970
|
|
20240104,102500,13012690050,32700,32650,32700,32600,1740
|
|
20240104,102400,12955813800,32650,32600,32650,32500,1161
|
|
20240104,102300,12917957350,32600,32500,32600,32500,507
|
|
20240104,102200,12901452350,32500,32600,32600,32500,2348
|
|
20240104,102100,12825022000,32600,32500,32600,32450,643
|
|
20240104,102000,12804104050,32450,32400,32500,32400,1374
|
|
20240104,101900,12759511500,32400,32500,32500,32400,2312
|
|
20240104,101800,12684490450,32500,32450,32500,32450,1000
|
|
20240104,101700,12652013000,32400,32450,32500,32400,1854
|
|
20240104,101600,12591840500,32450,32400,32500,32350,3960
|
|
20240104,101500,12463293450,32400,32300,32400,32250,1012
|
|
20240104,101400,12430577150,32300,32450,32450,32250,2573
|
|
20240104,101300,12347414700,32450,32350,32500,32300,1286
|
|
20240104,101200,12305714050,32450,32500,32550,32350,3247
|
|
20240104,101100,12200440100,32500,32600,32650,32500,3267
|
|
20240104,101000,12094131500,32600,32600,32650,32550,1330
|
|
20240104,100900,12050783200,32600,32500,32600,32500,1420
|
|
20240104,100800,12004548550,32550,32500,32600,32450,4210
|
|
20240104,100700,11867623800,32450,32600,32650,32300,7801
|
|
20240104,100600,11614275300,32650,32700,32750,32600,3615
|
|
20240104,100500,11496207600,32700,32850,32900,32700,2596
|
|
20240104,100400,11411043650,32850,32950,33000,32700,6992
|
|
20240104,100300,11181457250,32950,33050,33050,32950,4166
|
|
20240104,100200,11043882050,33100,33200,33200,33050,5174
|
|
20240104,100100,10872474450,33200,33300,33300,33150,5615
|
|
20240104,100000,10685850750,33300,33400,33450,33300,8444
|
|
20240104,095900,10404006600,33450,33400,33450,33350,5964
|
|
20240104,095800,10204836550,33400,33300,33400,33300,2109
|
|
20240104,095700,10134500450,33300,33250,33350,33250,3934
|
|
20240104,095600,10003574100,33300,33350,33400,33300,6579
|
|
20240104,095500,9784102550,33400,33300,33400,33200,5400
|
|
20240104,095400,9604191850,33300,33300,33300,33200,7179
|
|
20240104,095300,9365438250,33250,33300,33350,33200,5304
|
|
20240104,095200,9189130800,33350,33150,33350,33150,3986
|
|
20240104,095100,9056369100,33200,33050,33350,33000,17423
|
|
20240104,095000,8477361600,33050,33000,33100,33000,4105
|
|
20240104,094900,8341616200,33050,33050,33100,33000,3529
|
|
20240104,094800,8224965600,33100,33100,33250,33000,10913
|
|
20240104,094700,7863275400,33050,32800,33100,32800,30876
|
|
20240104,094600,6846408100,32800,32550,32800,32550,15803
|
|
20240104,094500,6329115150,32600,32550,32650,32500,7180
|
|
20240104,094400,6095133900,32550,32650,32650,32550,1586
|
|
20240104,094300,6043395050,32650,32600,32650,32550,5307
|
|
20240104,094200,5870355850,32600,32550,32600,32550,2860
|
|
20240104,094100,5777127800,32600,32500,32600,32500,840
|
|
20240104,094000,5749793800,32500,32350,32500,32350,1246
|
|
20240104,093900,5709403750,32350,32250,32500,32200,3966
|
|
20240104,093800,5581190700,32200,32350,32350,32200,2681
|
|
20240104,093700,5494597600,32400,32400,32400,32300,4440
|
|
20240104,093600,5350886450,32450,32500,32600,32450,2835
|
|
20240104,093500,5258733950,32500,32600,32650,32500,2651
|
|
20240104,093400,5172360600,32600,32700,32700,32600,1496
|
|
20240104,093300,5123515250,32700,32600,32700,32600,2672
|
|
20240104,093200,5036288250,32600,32500,32650,32500,12909
|
|
20240104,093100,4615594550,32500,32500,32500,32450,1903
|
|
20240104,093000,4553792650,32450,32500,32550,32450,3519
|
|
20240104,092900,4439422950,32500,32550,32550,32500,861
|
|
20240104,092800,4411431600,32500,32600,32600,32500,4773
|
|
20240104,092700,4256004500,32600,32400,32600,32250,5570
|
|
20240104,092600,4075235150,32350,32450,32450,32350,5109
|
|
20240104,092500,3909669200,32400,32500,32500,32400,986
|
|
20240104,092400,3877646000,32500,32600,32600,32500,5505
|
|
20240104,092300,3698515800,32600,32550,32650,32550,3360
|
|
20240104,092200,3589046700,32550,32550,32600,32550,3332
|
|
20240104,092100,3480532350,32500,32600,32650,32500,9276
|
|
20240104,092000,3178370450,32650,32450,32650,32400,3234
|
|
20240104,091900,3073178950,32500,32550,32650,32450,6124
|
|
20240104,091800,2874095850,32600,32500,32650,32400,10212
|
|
20240104,091700,2541502600,32500,32400,32550,32350,5836
|
|
20240104,091600,2352168650,32450,32300,32550,32250,15704
|
|
20240104,091500,1842981850,32300,32100,32300,32100,6576
|
|
20240104,091400,1631342450,32100,32050,32100,32000,1436
|
|
20240104,091300,1585290550,32100,32000,32100,32000,2273
|
|
20240104,091200,1512466250,32000,32050,32050,32000,1260
|
|
20240104,091100,1472093000,32050,32000,32050,31950,2419
|
|
20240104,091000,1394606500,32000,32000,32000,31950,595
|
|
20240104,090900,1375568900,31900,31950,31950,31900,596
|
|
20240104,090800,1356532900,31950,31850,31950,31850,836
|
|
20240104,090700,1329890950,31850,31900,31900,31800,1614
|
|
20240104,090600,1278489150,31900,31850,32000,31800,1366
|
|
20240104,090500,1234956600,31800,32050,32050,31800,7050
|
|
20240104,090400,1009699950,32000,31850,32050,31850,5007
|
|
20240104,090300,849494300,31850,31850,32000,31850,4365
|
|
20240104,090200,710232250,31850,31850,31950,31800,3441
|
|
20240104,090100,600646350,31900,31900,32100,31850,6831
|
|
20240104,090000,382316000,31900,31700,31900,31600,12028
|