619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,191600,4009699250,22200,22200,22200,22200,2348
|
|
20240109,191500,4009699250,22200,22200,22200,22200,0
|
|
20240109,191400,4009699250,22200,22200,22200,22200,0
|
|
20240109,191300,4009699250,22200,22200,22200,22200,0
|
|
20240109,191200,4009699250,22200,22200,22200,22200,0
|
|
20240109,191100,4009699250,22200,22200,22200,22200,0
|
|
20240109,191000,4009699250,22200,22200,22200,22200,0
|
|
20240109,190900,4009699250,22200,22200,22200,22200,0
|
|
20240109,190800,4009699250,22200,22200,22200,22200,0
|
|
20240109,190700,4009699250,22200,22200,22200,22200,0
|
|
20240109,190600,4009699250,22200,22200,22200,22200,0
|
|
20240109,190500,4009699250,22200,22200,22200,22200,0
|
|
20240109,190400,4009699250,22200,22200,22200,22200,0
|
|
20240109,190300,4009699250,22200,22200,22200,22200,0
|
|
20240109,190200,4009699250,22200,22200,22200,22200,0
|
|
20240109,190100,4009699250,22200,22200,22200,22200,0
|
|
20240109,190000,4009699250,22200,22200,22200,22200,0
|
|
20240109,185900,4009699250,22200,22200,22200,22200,0
|
|
20240109,185800,4009699250,22200,22200,22200,22200,0
|
|
20240109,185700,4009699250,22200,22200,22200,22200,0
|
|
20240109,185600,4009699250,22200,22200,22200,22200,0
|
|
20240109,185500,4009699250,22200,22200,22200,22200,0
|
|
20240109,185400,4009699250,22200,22200,22200,22200,0
|
|
20240109,185300,4009699250,22200,22200,22200,22200,0
|
|
20240109,185200,4009699250,22200,22200,22200,22200,0
|
|
20240109,185100,4009699250,22200,22200,22200,22200,0
|
|
20240109,185000,4009699250,22200,22200,22200,22200,0
|
|
20240109,184900,4009699250,22200,22200,22200,22200,0
|
|
20240109,184800,4009699250,22200,22200,22200,22200,0
|
|
20240109,184700,4009699250,22200,22200,22200,22200,0
|
|
20240109,184600,4009699250,22200,22200,22200,22200,2348
|
|
20240109,184500,4009699250,22200,22200,22200,22200,0
|
|
20240109,184400,4009699250,22200,22200,22200,22200,0
|
|
20240109,184300,4009699250,22200,22200,22200,22200,0
|
|
20240109,184200,4009699250,22200,22200,22200,22200,0
|
|
20240109,184100,4009699250,22200,22200,22200,22200,0
|
|
20240109,184000,4009699250,22200,22200,22200,22200,0
|
|
20240109,183900,4009699250,22200,22200,22200,22200,0
|
|
20240109,183800,4009699250,22200,22200,22200,22200,0
|
|
20240109,183700,4009699250,22200,22200,22200,22200,0
|
|
20240109,183600,4009699250,22200,22200,22200,22200,0
|
|
20240109,183500,4009699250,22200,22200,22200,22200,0
|
|
20240109,183400,4009699250,22200,22200,22200,22200,0
|
|
20240109,183300,4009699250,22200,22200,22200,22200,0
|
|
20240109,183200,4009699250,22200,22200,22200,22200,0
|
|
20240109,183100,4009699250,22200,22200,22200,22200,0
|
|
20240109,183000,4009699250,22200,22200,22200,22200,0
|
|
20240109,182900,4009699250,22200,22200,22200,22200,0
|
|
20240109,182800,4009699250,22200,22200,22200,22200,0
|
|
20240109,182700,4009699250,22200,22200,22200,22200,0
|
|
20240109,182600,4009699250,22200,22200,22200,22200,0
|
|
20240109,182500,4009699250,22200,22200,22200,22200,0
|
|
20240109,182400,4009699250,22200,22200,22200,22200,0
|
|
20240109,182300,4009699250,22200,22200,22200,22200,0
|
|
20240109,182200,4009699250,22200,22200,22200,22200,0
|
|
20240109,182100,4009699250,22200,22200,22200,22200,0
|
|
20240109,182000,4009699250,22200,22200,22200,22200,0
|
|
20240109,181900,4009699250,22200,22200,22200,22200,0
|
|
20240109,181800,4009699250,22200,22200,22200,22200,0
|
|
20240109,181700,4009699250,22200,22200,22200,22200,0
|
|
20240109,181600,4009699250,22200,22200,22200,22200,2348
|
|
20240109,181500,4009699250,22200,22200,22200,22200,0
|
|
20240109,181400,4009699250,22200,22200,22200,22200,0
|
|
20240109,181300,4009699250,22200,22200,22200,22200,0
|
|
20240109,181200,4009699250,22200,22200,22200,22200,0
|
|
20240109,181100,4009699250,22200,22200,22200,22200,0
|
|
20240109,181000,4009699250,22200,22200,22200,22200,0
|
|
20240109,180900,4009699250,22200,22200,22200,22200,0
|
|
20240109,180800,4009699250,22200,22200,22200,22200,0
|
|
20240109,180700,4009699250,22200,22200,22200,22200,0
|
|
20240109,180600,4009699250,22200,22200,22200,22200,0
|
|
20240109,180500,4009699250,22200,22200,22200,22200,0
|
|
20240109,180400,4009699250,22200,22200,22200,22200,0
|
|
20240109,180300,4009699250,22200,22200,22200,22200,0
|
|
20240109,180200,4009699250,22200,22200,22200,22200,0
|
|
20240109,180100,4009699250,22200,22200,22200,22200,0
|
|
20240109,180000,4009699250,22200,22200,22200,22200,0
|
|
20240109,175900,4009699250,22200,22200,22200,22200,0
|
|
20240109,175800,4009699250,22200,22200,22200,22200,0
|
|
20240109,175700,4009699250,22200,22200,22200,22200,0
|
|
20240109,175600,4009699250,22200,22200,22200,22200,0
|
|
20240109,175500,4009699250,22200,22200,22200,22200,0
|
|
20240109,175400,4009699250,22200,22200,22200,22200,0
|
|
20240109,175300,4009699250,22200,22200,22200,22200,0
|
|
20240109,175200,4009699250,22200,22200,22200,22200,0
|
|
20240109,175100,4009699250,22200,22200,22200,22200,0
|
|
20240109,175000,4009699250,22200,22200,22200,22200,0
|
|
20240109,174900,4009699250,22200,22200,22200,22200,0
|
|
20240109,174800,4009699250,22200,22200,22200,22200,0
|
|
20240109,174700,4009699250,22200,22200,22200,22200,0
|
|
20240109,174600,4009699250,22200,22200,22200,22200,2348
|
|
20240109,174500,4009699250,22200,22200,22200,22200,0
|
|
20240109,174400,4009699250,22200,22200,22200,22200,0
|
|
20240109,174300,4009699250,22200,22200,22200,22200,0
|
|
20240109,174200,4009699250,22200,22200,22200,22200,0
|
|
20240109,174100,4009699250,22200,22200,22200,22200,0
|
|
20240109,174000,4009699250,22200,22200,22200,22200,0
|
|
20240109,173900,4009699250,22200,22200,22200,22200,0
|
|
20240109,173800,4009699250,22200,22200,22200,22200,0
|
|
20240109,173700,4009699250,22200,22200,22200,22200,0
|
|
20240109,173600,4009699250,22200,22200,22200,22200,0
|
|
20240109,173500,4009699250,22200,22200,22200,22200,0
|
|
20240109,173400,4009699250,22200,22200,22200,22200,0
|
|
20240109,173300,4009699250,22200,22200,22200,22200,0
|
|
20240109,173200,4009699250,22200,22200,22200,22200,0
|
|
20240109,173100,4009699250,22200,22200,22200,22200,0
|
|
20240109,173000,4009699250,22200,22200,22200,22200,0
|
|
20240109,172900,4009699250,22200,22200,22200,22200,0
|
|
20240109,172800,4009699250,22200,22200,22200,22200,0
|
|
20240109,172700,4009699250,22200,22200,22200,22200,0
|
|
20240109,172600,4009699250,22200,22200,22200,22200,0
|
|
20240109,172500,4009699250,22200,22200,22200,22200,0
|
|
20240109,172400,4009699250,22200,22200,22200,22200,0
|
|
20240109,172300,4009699250,22200,22200,22200,22200,0
|
|
20240109,172200,4009699250,22200,22200,22200,22200,0
|
|
20240109,172100,4009699250,22200,22200,22200,22200,0
|
|
20240109,172000,4009699250,22200,22200,22200,22200,0
|
|
20240109,171900,4009699250,22200,22200,22200,22200,0
|
|
20240109,171800,4009699250,22200,22200,22200,22200,0
|
|
20240109,171700,4009699250,22200,22200,22200,22200,0
|
|
20240109,171600,4009699250,22200,22200,22200,22200,2348
|
|
20240109,171500,4009699250,22200,22200,22200,22200,0
|
|
20240109,171400,4009699250,22200,22200,22200,22200,0
|
|
20240109,171300,4009699250,22200,22200,22200,22200,0
|
|
20240109,171200,4009699250,22200,22200,22200,22200,0
|
|
20240109,171100,4009699250,22200,22200,22200,22200,0
|
|
20240109,171000,4009699250,22200,22200,22200,22200,0
|
|
20240109,170900,4009699250,22200,22200,22200,22200,0
|
|
20240109,170800,4009699250,22200,22200,22200,22200,0
|
|
20240109,170700,4009699250,22200,22200,22200,22200,0
|
|
20240109,170600,4009699250,22200,22200,22200,22200,0
|
|
20240109,170500,4009699250,22200,22200,22200,22200,0
|
|
20240109,170400,4009699250,22200,22200,22200,22200,0
|
|
20240109,170300,4009699250,22200,22200,22200,22200,0
|
|
20240109,170200,4009699250,22200,22200,22200,22200,0
|
|
20240109,170100,4009699250,22200,22200,22200,22200,0
|
|
20240109,170000,4009699250,22200,22200,22200,22200,0
|
|
20240109,165900,4009699250,22200,22200,22200,22200,0
|
|
20240109,165800,4009699250,22200,22200,22200,22200,0
|
|
20240109,165700,4009699250,22200,22200,22200,22200,0
|
|
20240109,165600,4009699250,22200,22200,22200,22200,0
|
|
20240109,165500,4009699250,22200,22200,22200,22200,0
|
|
20240109,165400,4009699250,22200,22200,22200,22200,0
|
|
20240109,165300,4009699250,22200,22200,22200,22200,0
|
|
20240109,165200,4009699250,22200,22200,22200,22200,0
|
|
20240109,165100,4009699250,22200,22200,22200,22200,0
|
|
20240109,165000,4009699250,22200,22200,22200,22200,0
|
|
20240109,164900,4009699250,22200,22200,22200,22200,0
|
|
20240109,164800,4009699250,22200,22200,22200,22200,0
|
|
20240109,164700,4009699250,22200,22200,22200,22200,0
|
|
20240109,164600,4009699250,22200,22200,22200,22200,2348
|
|
20240109,164500,4009699250,22200,22200,22200,22200,0
|
|
20240109,164400,4009699250,22200,22200,22200,22200,0
|
|
20240109,164300,4009699250,22200,22200,22200,22200,0
|
|
20240109,164200,4009699250,22200,22200,22200,22200,0
|
|
20240109,164100,4009699250,22200,22200,22200,22200,0
|
|
20240109,164000,4009699250,22200,22200,22200,22200,0
|
|
20240109,163900,4009699250,22200,22200,22200,22200,0
|
|
20240109,163800,4009699250,22200,22200,22200,22200,0
|
|
20240109,163700,4009699250,22200,22200,22200,22200,0
|
|
20240109,163600,4009699250,22200,22200,22200,22200,0
|
|
20240109,163500,4009699250,22200,22200,22200,22200,0
|
|
20240109,163400,4009699250,22200,22200,22200,22200,0
|
|
20240109,163300,4009699250,22200,22200,22200,22200,0
|
|
20240109,163200,4009699250,22200,22200,22200,22200,0
|
|
20240109,163100,4009699250,22200,22200,22200,22200,0
|
|
20240109,163000,4009699250,22200,22200,22200,22200,0
|
|
20240109,162900,4009699250,22200,22200,22200,22200,0
|
|
20240109,162800,4009699250,22200,22200,22200,22200,0
|
|
20240109,162700,4009699250,22200,22200,22200,22200,0
|
|
20240109,162600,4009699250,22200,22200,22200,22200,0
|
|
20240109,162500,4009699250,22200,22200,22200,22200,0
|
|
20240109,162400,4009699250,22200,22200,22200,22200,0
|
|
20240109,162300,4009699250,22200,22200,22200,22200,0
|
|
20240109,162200,4009699250,22200,22200,22200,22200,0
|
|
20240109,162100,4009699250,22200,22200,22200,22200,0
|
|
20240109,162000,4009699250,22200,22200,22200,22200,0
|
|
20240109,161900,4009699250,22200,22200,22200,22200,0
|
|
20240109,161800,4009699250,22200,22200,22200,22200,0
|
|
20240109,161700,4009699250,22200,22200,22200,22200,0
|
|
20240109,161600,4009699250,22200,22200,22200,22200,2348
|
|
20240109,161500,4009699250,22200,22200,22200,22200,0
|
|
20240109,161400,4009699250,22200,22200,22200,22200,0
|
|
20240109,161300,4009699250,22200,22200,22200,22200,0
|
|
20240109,161200,4009699250,22200,22200,22200,22200,0
|
|
20240109,161100,4009699250,22200,22200,22200,22200,0
|
|
20240109,161000,4009699250,22200,22200,22200,22200,0
|
|
20240109,160900,4009699250,22200,22200,22200,22200,0
|
|
20240109,160800,4009699250,22200,22200,22200,22200,0
|
|
20240109,160700,4009699250,22200,22200,22200,22200,0
|
|
20240109,160600,4009699250,22200,22200,22200,22200,0
|
|
20240109,160500,4009699250,22200,22200,22200,22200,0
|
|
20240109,160400,4009699250,22200,22200,22200,22200,0
|
|
20240109,160300,4009699250,22200,22200,22200,22200,0
|
|
20240109,160200,4009699250,22200,22200,22200,22200,0
|
|
20240109,160100,4009699250,22200,22200,22200,22200,0
|
|
20240109,160000,4009699250,22200,22200,22200,22200,0
|
|
20240109,155900,4009699250,22200,22200,22200,22200,0
|
|
20240109,155800,4009699250,22200,22200,22200,22200,0
|
|
20240109,155700,4009699250,22200,22200,22200,22200,0
|
|
20240109,155600,4009699250,22200,22200,22200,22200,0
|
|
20240109,155500,4009699250,22200,22200,22200,22200,0
|
|
20240109,155400,4009699250,22200,22200,22200,22200,0
|
|
20240109,155300,4009699250,22200,22200,22200,22200,0
|
|
20240109,155200,4009699250,22200,22200,22200,22200,0
|
|
20240109,155100,4009699250,22200,22200,22200,22200,0
|
|
20240109,155000,4009699250,22200,22200,22200,22200,0
|
|
20240109,154900,4009699250,22200,22200,22200,22200,0
|
|
20240109,154800,4009699250,22200,22200,22200,22200,0
|
|
20240109,154700,4009699250,22200,22200,22200,22200,0
|
|
20240109,154600,4009699250,22200,22200,22200,22200,2348
|
|
20240109,154500,4009699250,22200,22200,22200,22200,0
|
|
20240109,154400,4009699250,22200,22200,22200,22200,0
|
|
20240109,154300,4009699250,22200,22200,22200,22200,0
|
|
20240109,154200,4009699250,22200,22200,22200,22200,0
|
|
20240109,154100,4009699250,22200,22200,22200,22200,0
|
|
20240109,154000,4009699250,22200,22200,22200,22200,0
|
|
20240109,153900,4009699250,22200,22200,22200,22200,0
|
|
20240109,153800,4009699250,22200,22200,22200,22200,0
|
|
20240109,153700,4009699250,22200,22200,22200,22200,0
|
|
20240109,153600,4009699250,22200,22200,22200,22200,0
|
|
20240109,153500,4009699250,22200,22200,22200,22200,0
|
|
20240109,153400,4009699250,22200,22200,22200,22200,0
|
|
20240109,153300,4009699250,22200,22200,22200,22200,0
|
|
20240109,153200,4009699250,22200,22200,22200,22200,0
|
|
20240109,153100,4009699250,22200,22200,22200,22200,0
|
|
20240109,153000,4009699250,22200,22200,22200,22200,2348
|
|
20240109,152900,3957573650,22200,22200,22200,22200,0
|
|
20240109,152800,3957573650,22200,22200,22200,22200,0
|
|
20240109,152700,3957573650,22200,22200,22200,22200,0
|
|
20240109,152600,3957573650,22200,22200,22200,22200,0
|
|
20240109,152500,3957573650,22200,22200,22200,22200,0
|
|
20240109,152400,3957573650,22200,22200,22200,22200,0
|
|
20240109,152300,3957573650,22200,22200,22200,22200,0
|
|
20240109,152200,3957573650,22200,22200,22200,22200,0
|
|
20240109,152100,3957573650,22200,22200,22200,22200,0
|
|
20240109,152000,3957573650,22200,22200,22200,22200,0
|
|
20240109,151900,3957573650,22200,22200,22200,22150,60
|
|
20240109,151800,3956241700,22200,22150,22200,22100,144
|
|
20240109,151700,3953052150,22100,22150,22200,22100,2106
|
|
20240109,151600,3906482500,22150,22150,22200,22150,1022
|
|
20240109,151500,3883845100,22150,22150,22200,22150,575
|
|
20240109,151400,3871095800,22150,22150,22150,22150,160
|
|
20240109,151300,3867551800,22150,22200,22200,22100,1203
|
|
20240109,151200,3840908850,22150,22150,22200,22150,312
|
|
20240109,151100,3833997400,22200,22150,22200,22150,763
|
|
20240109,151000,3817095250,22200,22150,22200,22150,143
|
|
20240109,150900,3813927500,22150,22150,22250,22150,189
|
|
20240109,150800,3809727950,22150,22150,22200,22150,345
|
|
20240109,150700,3802083800,22150,22150,22250,22150,139
|
|
20240109,150600,3799004250,22150,22150,22150,22150,181
|
|
20240109,150500,3794995100,22150,22150,22200,22150,292
|
|
20240109,150400,3788527250,22250,22150,22250,22150,148
|
|
20240109,150300,3785244550,22150,22150,22150,22150,88
|
|
20240109,150200,3783295350,22150,22200,22200,22150,170
|
|
20240109,150100,3779525400,22200,22250,22250,22150,178
|
|
20240109,150000,3775569800,22150,22250,22250,22150,208
|
|
20240109,145900,3770951900,22250,22150,22250,22150,124
|
|
20240109,145800,3768201600,22200,22200,22250,22150,176
|
|
20240109,145700,3764294400,22200,22200,22250,22200,59
|
|
20240109,145600,3762984150,22200,22150,22200,22150,149
|
|
20240109,145500,3759680100,22150,22150,22250,22150,130
|
|
20240109,145400,3756798950,22150,22150,22250,22150,73
|
|
20240109,145300,3755180400,22200,22150,22250,22150,142
|
|
20240109,145200,3752030600,22150,22150,22250,22150,246
|
|
20240109,145100,3746581300,22200,22150,22200,22150,107
|
|
20240109,145000,3744210600,22150,22150,22200,22150,95
|
|
20240109,144900,3742106050,22150,22150,22200,22150,125
|
|
20240109,144800,3739336950,22200,22250,22250,22150,69
|
|
20240109,144700,3737806850,22200,22200,22300,22200,187
|
|
20240109,144600,3733652400,22200,22200,22300,22200,556
|
|
20240109,144500,3721268400,22200,22100,22300,22100,230
|
|
20240109,144400,3716167900,22100,22150,22300,22100,1235
|
|
20240109,144300,3688675150,22150,22150,22250,22150,1589
|
|
20240109,144200,3653478100,22250,22150,22250,22150,398
|
|
20240109,144100,3644660950,22150,22150,22250,22150,837
|
|
20240109,144000,3626108800,22150,22150,22200,22150,158
|
|
20240109,143900,3622608750,22200,22200,22250,22150,92
|
|
20240109,143800,3620568350,22200,22200,22250,22200,80
|
|
20240109,143700,3618792000,22200,22200,22250,22200,96
|
|
20240109,143600,3616660200,22200,22250,22250,22200,125
|
|
20240109,143500,3613884700,22250,22200,22250,22200,374
|
|
20240109,143400,3605581450,22200,22200,22250,22200,86
|
|
20240109,143300,3603671800,22250,22200,22250,22200,118
|
|
20240109,143200,3601051500,22200,22200,22300,22200,2066
|
|
20240109,143100,3555185700,22200,22200,22300,22200,409
|
|
20240109,143000,3546072850,22200,22200,22250,22200,314
|
|
20240109,142900,3539101600,22200,22250,22250,22200,207
|
|
20240109,142800,3534502750,22250,22150,22250,22150,324
|
|
20240109,142700,3527297900,22150,22150,22250,22150,89
|
|
20240109,142600,3525325100,22150,22150,22250,22150,120
|
|
20240109,142500,3522666400,22150,22150,22250,22150,138
|
|
20240109,142400,3519607150,22250,22250,22250,22150,100
|
|
20240109,142300,3517390550,22200,22200,22250,22150,254
|
|
20240109,142200,3511762550,22200,22150,22250,22150,123
|
|
20240109,142100,3509035100,22150,22150,22250,22150,115
|
|
20240109,142000,3506487200,22150,22150,22200,22150,135
|
|
20240109,141900,3503495700,22200,22150,22200,22150,91
|
|
20240109,141800,3501478400,22150,22150,22200,22150,89
|
|
20240109,141700,3499506100,22150,22200,22200,22150,181
|
|
20240109,141600,3495491650,22200,22200,22250,22200,968
|
|
20240109,141500,3474001750,22300,22150,22300,22150,117
|
|
20240109,141400,3471405050,22150,22200,22250,22150,379
|
|
20240109,141300,3462999950,22200,22150,22200,22150,71
|
|
20240109,141200,3461426950,22150,22200,22200,22150,137
|
|
20240109,141100,3458386200,22200,22200,22200,22150,303
|
|
20240109,141000,3451660450,22200,22250,22250,22200,483
|
|
20240109,140900,3440919550,22250,22250,22300,22250,145
|
|
20240109,140800,3437693000,22250,22250,22300,22250,458
|
|
20240109,140700,3427489200,22250,22250,22300,22250,411
|
|
20240109,140600,3418334000,22300,22250,22300,22250,226
|
|
20240109,140500,3413298950,22300,22350,22350,22250,324
|
|
20240109,140400,3406075000,22250,22250,22350,22250,513
|
|
20240109,140300,3394649750,22250,22250,22300,22250,203
|
|
20240109,140200,3390128100,22300,22300,22350,22250,369
|
|
20240109,140100,3381891850,22300,22250,22350,22250,693
|
|
20240109,140000,3366454750,22250,22250,22300,22250,307
|
|
20240109,135900,3359619050,22300,22300,22350,22250,407
|
|
20240109,135800,3350534700,22350,22250,22350,22250,372
|
|
20240109,135700,3342243300,22300,22250,22300,22250,217
|
|
20240109,135600,3337406750,22250,22300,22350,22250,281
|
|
20240109,135500,3331135150,22250,22300,22300,22250,446
|
|
20240109,135400,3321200400,22250,22250,22350,22200,576
|
|
20240109,135300,3308397550,22250,22200,22350,22200,901
|
|
20240109,135200,3288333500,22300,22200,22350,22200,449
|
|
20240109,135100,3278329450,22200,22300,22350,22200,1320
|
|
20240109,135000,3248919250,22300,22350,22350,22300,319
|
|
20240109,134900,3241793800,22350,22300,22400,22300,337
|
|
20240109,134800,3234267050,22300,22350,22400,22300,289
|
|
20240109,134700,3227810200,22350,22350,22400,22300,381
|
|
20240109,134600,3219290750,22350,22350,22400,22300,380
|
|
20240109,134500,3210787350,22350,22400,22400,22350,236
|
|
20240109,134400,3205506250,22350,22300,22400,22300,280
|
|
20240109,134300,3199241100,22300,22400,22400,22300,282
|
|
20240109,134200,3192932850,22350,22300,22400,22300,367
|
|
20240109,134100,3184730800,22350,22400,22400,22350,795
|
|
20240109,134000,3166951000,22350,22350,22400,22350,399
|
|
20240109,133900,3158022150,22350,22350,22400,22350,236
|
|
20240109,133800,3152739500,22350,22400,22400,22350,507
|
|
20240109,133700,3141395100,22350,22400,22400,22350,299
|
|
20240109,133600,3134702750,22400,22350,22400,22350,539
|
|
20240109,133500,3122651000,22400,22400,22400,22300,691
|
|
20240109,133400,3107198300,22400,22400,22400,22300,485
|
|
20240109,133300,3096355550,22350,22300,22400,22300,147
|
|
20240109,133200,3093067200,22300,22350,22400,22300,539
|
|
20240109,133100,3081013500,22300,22350,22400,22300,1679
|
|
20240109,133000,3043461550,22350,22300,22350,22300,249
|
|
20240109,132900,3037901650,22350,22350,22400,22300,589
|
|
20240109,132800,3024743550,22350,22350,22400,22350,650
|
|
20240109,132700,3010204050,22350,22400,22400,22300,210
|
|
20240109,132600,3005511500,22350,22300,22400,22300,458
|
|
20240109,132500,2995280550,22300,22450,22450,22300,982
|
|
20240109,132400,2973323250,22450,22450,22500,22300,1436
|
|
20240109,132300,2941157350,22500,22450,22500,22400,759
|
|
20240109,132200,2924111450,22400,22400,22450,22350,2611
|
|
20240109,132100,2865512800,22450,22450,22450,22350,1523
|
|
20240109,132000,2831418600,22450,22350,22450,22300,1989
|
|
20240109,131900,2786880300,22300,22350,22400,22300,601
|
|
20240109,131800,2773449150,22300,22300,22350,22300,221
|
|
20240109,131700,2768512900,22350,22350,22350,22300,317
|
|
20240109,131600,2761431700,22350,22300,22350,22300,460
|
|
20240109,131500,2751160250,22250,22300,22300,22250,176
|
|
20240109,131400,2747237450,22300,22300,22300,22250,354
|
|
20240109,131300,2739350850,22300,22250,22300,22250,393
|
|
20240109,131200,2730595900,22250,22250,22300,22250,572
|
|
20240109,131100,2717863100,22300,22300,22350,22250,1238
|
|
20240109,131000,2690259900,22300,22050,22350,22050,9096
|
|
20240109,130900,2487971650,22200,22050,22200,22050,3170
|
|
20240109,130800,2417806550,22050,22000,22100,22000,539
|
|
20240109,130700,2405925950,22000,22000,22050,22000,214
|
|
20240109,130600,2401216450,22000,22000,22050,22000,3421
|
|
20240109,130500,2325930350,22000,22050,22050,22000,132
|
|
20240109,130400,2323021300,22050,22050,22050,22050,105
|
|
20240109,130300,2320706050,22050,22050,22100,22050,87
|
|
20240109,130200,2318787450,22050,22050,22050,22050,160
|
|
20240109,130100,2315259450,22050,22050,22050,22050,122
|
|
20240109,130000,2312569350,22050,22050,22050,22050,96
|
|
20240109,125900,2310452550,22050,22050,22050,22050,190
|
|
20240109,125800,2306263050,22050,22050,22050,22050,165
|
|
20240109,125700,2302624800,22050,22050,22050,22050,124
|
|
20240109,125600,2299890600,22050,22050,22100,22050,37
|
|
20240109,125500,2299074700,22050,22050,22100,22050,69
|
|
20240109,125400,2297552050,22050,22050,22100,22050,221
|
|
20240109,125300,2292678700,22100,22050,22100,22050,79
|
|
20240109,125200,2290936450,22050,22100,22100,22050,190
|
|
20240109,125100,2286745500,22050,22100,22100,22050,98
|
|
20240109,125000,2284584200,22100,22100,22100,22050,2813
|
|
20240109,124900,2222549050,22150,22100,22150,22100,136
|
|
20240109,124800,2219543350,22100,22100,22150,22100,213
|
|
20240109,124700,2214836000,22100,22100,22100,22100,68
|
|
20240109,124600,2213333200,22100,22100,22100,22100,96
|
|
20240109,124500,2211211600,22100,22100,22100,22100,61
|
|
20240109,124400,2209863500,22100,22100,22100,22100,145
|
|
20240109,124300,2206659000,22100,22100,22100,22100,43
|
|
20240109,124200,2205708700,22100,22100,22150,22100,224
|
|
20240109,124100,2200757850,22100,22100,22100,22100,136
|
|
20240109,124000,2197752250,22100,22100,22100,22050,436
|
|
20240109,123900,2188117200,22100,22100,22100,22100,42
|
|
20240109,123800,2187189000,22100,22100,22100,22050,1211
|
|
20240109,123700,2160430750,22050,22050,22050,22050,71
|
|
20240109,123600,2158865200,22050,22100,22100,22050,39
|
|
20240109,123500,2158005200,22050,22050,22100,22050,119
|
|
20240109,123400,2155381100,22050,22050,22050,22050,29
|
|
20240109,123300,2154741650,22050,22050,22100,22050,86
|
|
20240109,123200,2152845250,22050,22050,22050,22050,556
|
|
20240109,123100,2140585450,22050,22050,22050,22050,113
|
|
20240109,123000,2138093800,22050,22050,22100,22050,119
|
|
20240109,122900,2135469100,22050,22050,22050,22050,53
|
|
20240109,122800,2134300450,22050,22050,22050,22050,74
|
|
20240109,122700,2132668750,22050,22050,22100,22050,128
|
|
20240109,122600,2129844850,22050,22050,22050,22050,52
|
|
20240109,122500,2128698250,22050,22100,22100,22050,42
|
|
20240109,122400,2127772050,22050,22050,22050,22050,99
|
|
20240109,122300,2125589100,22050,22050,22050,22050,249
|
|
20240109,122200,2120098650,22050,22050,22100,22050,166
|
|
20240109,122100,2116433550,22050,22050,22050,22050,64
|
|
20240109,122000,2115022350,22050,22050,22050,22000,3257
|
|
20240109,121900,2043303250,22050,22050,22050,22050,170
|
|
20240109,121800,2039554750,22050,22050,22050,22050,47
|
|
20240109,121700,2038518400,22050,22050,22050,22050,128
|
|
20240109,121600,2035696000,22050,22050,22050,22050,252
|
|
20240109,121500,2030139400,22050,22050,22100,22050,242
|
|
20240109,121400,2024802800,22050,22050,22100,22050,138
|
|
20240109,121300,2021754900,22050,22050,22050,22050,622
|
|
20240109,121200,2008039800,22050,22050,22050,22050,92
|
|
20240109,121100,2006011200,22050,22050,22050,22050,69
|
|
20240109,121000,2004489750,22050,22100,22100,22050,90
|
|
20240109,120900,2002502750,22050,22050,22050,22050,188
|
|
20240109,120800,1998357350,22050,22050,22050,22050,202
|
|
20240109,120700,1993903250,22050,22050,22050,22050,343
|
|
20240109,120600,1986340100,22050,22050,22050,22050,1163
|
|
20240109,120500,1960695950,22050,22050,22050,22050,98
|
|
20240109,120400,1958535050,22050,22050,22050,22050,33
|
|
20240109,120300,1957807400,22050,22050,22100,22050,108
|
|
20240109,120200,1955425750,22050,22100,22100,22050,250
|
|
20240109,120100,1949902700,22100,22050,22100,22050,728
|
|
20240109,120000,1933814450,22050,22050,22100,22050,275
|
|
20240109,115900,1927740700,22050,22100,22100,22050,75
|
|
20240109,115800,1926086900,22050,22050,22100,22050,130
|
|
20240109,115700,1923219900,22050,22050,22100,22050,1157
|
|
20240109,115600,1897705000,22050,22050,22050,22050,417
|
|
20240109,115500,1888510150,22100,22050,22100,22050,103
|
|
20240109,115400,1886238700,22050,22100,22100,22050,373
|
|
20240109,115300,1877999150,22100,22100,22100,22100,215
|
|
20240109,115200,1873247650,22100,22100,22100,22100,230
|
|
20240109,115100,1868164650,22100,22100,22150,22100,76
|
|
20240109,115000,1866484800,22100,22100,22150,22100,61
|
|
20240109,114900,1865136550,22100,22100,22100,22100,146
|
|
20240109,114800,1861909950,22100,22100,22100,22100,59
|
|
20240109,114700,1860606050,22100,22150,22150,22100,606
|
|
20240109,114600,1847201950,22100,22100,22100,22100,134
|
|
20240109,114500,1844240550,22100,22100,22100,22100,68
|
|
20240109,114400,1842737750,22100,22100,22100,22100,443
|
|
20240109,114300,1832947450,22100,22100,22100,22100,235
|
|
20240109,114200,1827753950,22100,22100,22150,22100,594
|
|
20240109,114100,1814626250,22100,22100,22150,22100,85
|
|
20240109,114000,1812747700,22150,22100,22150,22100,152
|
|
20240109,113900,1809387750,22100,22150,22150,22100,202
|
|
20240109,113800,1804917650,22150,22150,22200,22150,675
|
|
20240109,113700,1789966350,22150,22150,22150,22150,157
|
|
20240109,113600,1786488800,22150,22150,22150,22150,125
|
|
20240109,113500,1783720050,22150,22150,22200,22150,491
|
|
20240109,113400,1772843850,22150,22150,22150,22150,51
|
|
20240109,113300,1771714200,22200,22150,22200,22150,35
|
|
20240109,113200,1770938900,22150,22150,22150,22150,98
|
|
20240109,113100,1768768200,22150,22150,22150,22150,68
|
|
20240109,113000,1767262000,22150,22150,22150,22150,64
|
|
20240109,112900,1765844400,22150,22200,22200,22150,197
|
|
20240109,112800,1761480350,22150,22150,22200,22150,91
|
|
20240109,112700,1759462200,22150,22150,22200,22150,66
|
|
20240109,112600,1758000000,22150,22150,22150,22150,77
|
|
20240109,112500,1756294450,22150,22150,22200,22150,153
|
|
20240109,112400,1752900500,22150,22150,22150,22150,102
|
|
20240109,112300,1750641200,22150,22150,22200,22150,52
|
|
20240109,112200,1749487600,22150,22100,22150,22100,97
|
|
20240109,112100,1747340450,22100,22150,22150,22100,811
|
|
20240109,112000,1729400350,22100,22100,22100,22100,36
|
|
20240109,111900,1728604750,22100,22100,22100,22100,65
|
|
20240109,111800,1727168250,22100,22100,22100,22100,57
|
|
20240109,111700,1725908550,22100,22150,22150,22100,158
|
|
20240109,111600,1722413800,22150,22100,22150,22100,77
|
|
20240109,111500,1720711900,22100,22100,22100,22100,412
|
|
20240109,111400,1711606700,22150,22100,22150,22100,667
|
|
20240109,111300,1696863750,22100,22150,22150,22100,158
|
|
20240109,111200,1693367800,22150,22100,22150,22100,105
|
|
20240109,111100,1691046800,22150,22100,22150,22100,57
|
|
20240109,111000,1689786450,22150,22100,22150,22100,69
|
|
20240109,110900,1688260050,22100,22100,22150,22100,337
|
|
20240109,110800,1680801400,22100,22150,22150,22100,708
|
|
20240109,110700,1665143050,22150,22100,22150,22100,88
|
|
20240109,110600,1663194800,22100,22150,22150,22100,1734
|
|
20240109,110500,1624787000,22150,22150,22200,22150,55
|
|
20240109,110400,1623568550,22150,22150,22250,22150,60
|
|
20240109,110300,1622238650,22150,22200,22200,22150,1606
|
|
20240109,110200,1586662850,22200,22150,22200,22150,69
|
|
20240109,110100,1585132450,22200,22200,22200,22200,107
|
|
20240109,110000,1582757050,22200,22200,22200,22200,916
|
|
20240109,105900,1562421850,22250,22200,22250,22200,582
|
|
20240109,105800,1549478950,22250,22200,22250,22200,112
|
|
20240109,105700,1546989800,22200,22200,22200,22200,97
|
|
20240109,105600,1544836400,22200,22200,22200,22200,96
|
|
20240109,105500,1542705200,22200,22200,22200,22200,92
|
|
20240109,105400,1540662800,22200,22200,22250,22200,163
|
|
20240109,105300,1537044150,22200,22200,22250,22200,40
|
|
20240109,105200,1536156100,22200,22200,22250,22200,82
|
|
20240109,105100,1534335600,22250,22200,22250,22200,82
|
|
20240109,105000,1532514450,22200,22200,22250,22200,154
|
|
20240109,104900,1529090550,22200,22250,22250,22200,376
|
|
20240109,104800,1520728350,22200,22200,22200,22200,99
|
|
20240109,104700,1518530550,22200,22200,22200,22200,453
|
|
20240109,104600,1508473950,22200,22200,22200,22200,232
|
|
20240109,104500,1503323550,22200,22150,22200,22150,1346
|
|
20240109,104400,1473443650,22200,22150,22200,22150,368
|
|
20240109,104300,1465292350,22150,22150,22150,22150,24
|
|
20240109,104200,1464760750,22150,22150,22150,22150,111
|
|
20240109,104100,1462302100,22150,22100,22150,22100,95
|
|
20240109,104000,1460200000,22100,22150,22150,22100,56
|
|
20240109,103900,1458961850,22100,22100,22150,22100,350
|
|
20240109,103800,1451219900,22150,22100,22150,22100,145
|
|
20240109,103700,1448009000,22100,22150,22150,22100,188
|
|
20240109,103600,1443852000,22150,22100,22150,22100,49
|
|
20240109,103500,1442767150,22100,22150,22150,22100,58
|
|
20240109,103400,1441484150,22150,22100,22150,22100,14
|
|
20240109,103300,1441174650,22100,22150,22150,22100,70
|
|
20240109,103200,1439624500,22100,22150,22150,22100,590
|
|
20240109,103100,1426556450,22150,22150,22150,22150,491
|
|
20240109,103000,1415680800,22150,22100,22150,22100,47
|
|
20240109,102900,1414640050,22100,22100,22150,22100,248
|
|
20240109,102800,1409158750,22100,22100,22150,22100,155
|
|
20240109,102700,1405726000,22100,22100,22100,22100,28
|
|
20240109,102600,1405107200,22100,22100,22150,22100,197
|
|
20240109,102500,1400753400,22100,22100,22100,22100,50
|
|
20240109,102400,1399648400,22100,22100,22100,22100,84
|
|
20240109,102300,1397792000,22100,22100,22100,22100,18
|
|
20240109,102200,1397394200,22100,22100,22100,22100,63
|
|
20240109,102100,1396001900,22150,22100,22150,22100,40
|
|
20240109,102000,1395117750,22150,22200,22200,22100,764
|
|
20240109,101900,1378197150,22150,22150,22200,22150,100
|
|
20240109,101800,1375981600,22200,22150,22200,22150,77
|
|
20240109,101700,1374276000,22150,22150,22150,22150,48
|
|
20240109,101600,1373212800,22150,22150,22150,22150,16
|
|
20240109,101500,1372858400,22100,22100,22150,22100,301
|
|
20240109,101400,1366201200,22150,22100,22150,22100,10
|
|
20240109,101300,1365980050,22150,22100,22150,22100,43
|
|
20240109,101200,1365028400,22100,22100,22100,22100,381
|
|
20240109,101100,1356608300,22100,22150,22150,22100,495
|
|
20240109,101000,1345647900,22200,22150,22200,22150,971
|
|
20240109,100900,1324140200,22150,22150,22150,22150,22
|
|
20240109,100800,1323652900,22150,22150,22150,22150,101
|
|
20240109,100700,1321415750,22150,22150,22200,22150,90
|
|
20240109,100600,1319422200,22150,22150,22150,22150,64
|
|
20240109,100500,1318004600,22150,22150,22200,22150,38
|
|
20240109,100400,1317162850,22150,22150,22200,22150,120
|
|
20240109,100300,1314502350,22150,22150,22200,22150,339
|
|
20240109,100200,1306989150,22150,22150,22200,22150,125
|
|
20240109,100100,1304217100,22150,22150,22200,22150,42
|
|
20240109,100000,1303286700,22200,22150,22200,22150,33
|
|
20240109,095900,1302555200,22150,22100,22150,22100,3337
|
|
20240109,095800,1228766850,22100,22100,22150,22100,791
|
|
20240109,095700,1211274450,22100,22100,22100,22100,43
|
|
20240109,095600,1210324150,22100,22100,22100,22050,120
|
|
20240109,095500,1207673400,22100,22050,22100,22050,308
|
|
20240109,095400,1200867250,22050,22050,22100,22050,707
|
|
20240109,095300,1185277350,22050,22050,22100,22050,398
|
|
20240109,095200,1176500450,22100,22100,22100,22050,14
|
|
20240109,095100,1176191550,22100,22050,22100,22050,639
|
|
20240109,095000,1162100450,22050,22150,22150,22050,1250
|
|
20240109,094900,1134475450,22150,22150,22150,22100,103
|
|
20240109,094800,1132198350,22150,22100,22150,22100,201
|
|
20240109,094700,1127753750,22100,22100,22150,22100,419
|
|
20240109,094600,1118490150,22050,22100,22150,22050,60
|
|
20240109,094500,1117165400,22100,22100,22150,22050,278
|
|
20240109,094400,1111021350,22100,22050,22100,22050,137
|
|
20240109,094300,1107997300,22050,22050,22100,22050,86
|
|
20240109,094200,1106100450,22050,22100,22100,22050,1199
|
|
20240109,094100,1079636000,22100,22100,22100,22100,387
|
|
20240109,094000,1071083300,22150,22100,22150,22050,47
|
|
20240109,093900,1070045650,22150,22050,22150,22050,118
|
|
20240109,093800,1067438200,22050,22100,22100,22050,264
|
|
20240109,093700,1061616950,22100,22100,22100,22050,186
|
|
20240109,093600,1057514700,22050,22100,22150,22050,5103
|
|
20240109,093500,944897000,22100,22100,22150,22100,98
|
|
20240109,093400,942731150,22100,22100,22100,22100,251
|
|
20240109,093300,937184050,22100,22150,22200,22100,1091
|
|
20240109,093200,913018550,22150,22150,22200,22150,262
|
|
20240109,093100,907210050,22200,22150,22200,22150,122
|
|
20240109,093000,904507600,22150,22200,22200,22150,29
|
|
20240109,092900,903865000,22150,22150,22150,22150,39
|
|
20240109,092800,903001150,22100,22100,22150,22100,638
|
|
20240109,092700,888885350,22150,22050,22150,22050,197
|
|
20240109,092600,884526350,22100,22050,22100,22000,1387
|
|
20240109,092500,853905950,22000,22050,22100,22000,1677
|
|
20240109,092400,816934900,22050,22050,22100,22050,264
|
|
20240109,092300,811102400,22050,22050,22050,22050,100
|
|
20240109,092200,808897400,22050,22050,22050,22050,1224
|
|
20240109,092100,781908200,22050,22100,22100,22050,2007
|
|
20240109,092000,737571050,22100,22050,22100,22050,546
|
|
20240109,091900,725520700,22100,22050,22100,22050,116
|
|
20240109,091800,722962650,22050,22100,22100,22000,6090
|
|
20240109,091700,588566050,22100,22150,22200,22100,445
|
|
20240109,091600,578715700,22100,22150,22150,22100,277
|
|
20240109,091500,572593500,22150,22150,22200,22100,385
|
|
20240109,091400,564065900,22150,22300,22300,22100,2571
|
|
20240109,091300,506998300,22250,22200,22300,22200,177
|
|
20240109,091200,503060350,22150,22100,22200,22100,568
|
|
20240109,091100,490483350,22100,22150,22200,22100,1624
|
|
20240109,091000,454556450,22150,22150,22200,22100,2913
|
|
20240109,090900,390051400,22200,22250,22250,22200,3807
|
|
20240109,090800,305491750,22250,22250,22300,22250,1634
|
|
20240109,090700,269134850,22300,22250,22300,22250,166
|
|
20240109,090600,265440800,22250,22300,22300,22250,936
|
|
20240109,090500,244593400,22300,22200,22350,22150,375
|
|
20240109,090400,236253050,22250,22250,22300,22200,1186
|
|
20240109,090300,209893600,22250,22200,22250,22150,320
|
|
20240109,090200,202779500,22200,22300,22350,22200,4290
|
|
20240109,090100,107362000,22350,22400,22400,22300,1692
|
|
20240109,090000,69517850,22450,22400,22450,22400,3103
|