625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,192200,45332920400,24300,24300,24300,24300,39911
|
|
20240110,192100,45332920400,24300,24300,24300,24300,0
|
|
20240110,192000,45332920400,24300,24300,24300,24300,0
|
|
20240110,191900,45332920400,24300,24300,24300,24300,0
|
|
20240110,191800,45332920400,24300,24300,24300,24300,0
|
|
20240110,191700,45332920400,24300,24300,24300,24300,0
|
|
20240110,191600,45332920400,24300,24300,24300,24300,0
|
|
20240110,191500,45332920400,24300,24300,24300,24300,0
|
|
20240110,191400,45332920400,24300,24300,24300,24300,0
|
|
20240110,191300,45332920400,24300,24300,24300,24300,0
|
|
20240110,191200,45332920400,24300,24300,24300,24300,0
|
|
20240110,191100,45332920400,24300,24300,24300,24300,0
|
|
20240110,191000,45332920400,24300,24300,24300,24300,0
|
|
20240110,190900,45332920400,24300,24300,24300,24300,0
|
|
20240110,190800,45332920400,24300,24300,24300,24300,0
|
|
20240110,190700,45332920400,24300,24300,24300,24300,0
|
|
20240110,190600,45332920400,24300,24300,24300,24300,0
|
|
20240110,190500,45332920400,24300,24300,24300,24300,0
|
|
20240110,190400,45332920400,24300,24300,24300,24300,0
|
|
20240110,190300,45332920400,24300,24300,24300,24300,0
|
|
20240110,190200,45332920400,24300,24300,24300,24300,0
|
|
20240110,190100,45332920400,24300,24300,24300,24300,0
|
|
20240110,190000,45332920400,24300,24300,24300,24300,0
|
|
20240110,185900,45332920400,24300,24300,24300,24300,0
|
|
20240110,185800,45332920400,24300,24300,24300,24300,0
|
|
20240110,185700,45332920400,24300,24300,24300,24300,0
|
|
20240110,185600,45332920400,24300,24300,24300,24300,0
|
|
20240110,185500,45332920400,24300,24300,24300,24300,0
|
|
20240110,185400,45332920400,24300,24300,24300,24300,0
|
|
20240110,185300,45332920400,24300,24300,24300,24300,0
|
|
20240110,185200,45332920400,24300,24300,24300,24300,39911
|
|
20240110,185100,45332920400,24300,24300,24300,24300,0
|
|
20240110,185000,45332920400,24300,24300,24300,24300,0
|
|
20240110,184900,45332920400,24300,24300,24300,24300,0
|
|
20240110,184800,45332920400,24300,24300,24300,24300,0
|
|
20240110,184700,45332920400,24300,24300,24300,24300,0
|
|
20240110,184600,45332920400,24300,24300,24300,24300,0
|
|
20240110,184500,45332920400,24300,24300,24300,24300,0
|
|
20240110,184400,45332920400,24300,24300,24300,24300,0
|
|
20240110,184300,45332920400,24300,24300,24300,24300,0
|
|
20240110,184200,45332920400,24300,24300,24300,24300,0
|
|
20240110,184100,45332920400,24300,24300,24300,24300,0
|
|
20240110,184000,45332920400,24300,24300,24300,24300,0
|
|
20240110,183900,45332920400,24300,24300,24300,24300,0
|
|
20240110,183800,45332920400,24300,24300,24300,24300,0
|
|
20240110,183700,45332920400,24300,24300,24300,24300,0
|
|
20240110,183600,45332920400,24300,24300,24300,24300,0
|
|
20240110,183500,45332920400,24300,24300,24300,24300,0
|
|
20240110,183400,45332920400,24300,24300,24300,24300,0
|
|
20240110,183300,45332920400,24300,24300,24300,24300,0
|
|
20240110,183200,45332920400,24300,24300,24300,24300,0
|
|
20240110,183100,45332920400,24300,24300,24300,24300,0
|
|
20240110,183000,45332920400,24300,24300,24300,24300,0
|
|
20240110,182900,45332920400,24300,24300,24300,24300,0
|
|
20240110,182800,45332920400,24300,24300,24300,24300,0
|
|
20240110,182700,45332920400,24300,24300,24300,24300,0
|
|
20240110,182600,45332920400,24300,24300,24300,24300,0
|
|
20240110,182500,45332920400,24300,24300,24300,24300,0
|
|
20240110,182400,45332920400,24300,24300,24300,24300,0
|
|
20240110,182300,45332920400,24300,24300,24300,24300,0
|
|
20240110,182200,45332920400,24300,24300,24300,24300,39911
|
|
20240110,182100,45332920400,24300,24300,24300,24300,0
|
|
20240110,182000,45332920400,24300,24300,24300,24300,0
|
|
20240110,181900,45332920400,24300,24300,24300,24300,0
|
|
20240110,181800,45332920400,24300,24300,24300,24300,0
|
|
20240110,181700,45332920400,24300,24300,24300,24300,0
|
|
20240110,181600,45332920400,24300,24300,24300,24300,0
|
|
20240110,181500,45332920400,24300,24300,24300,24300,0
|
|
20240110,181400,45332920400,24300,24300,24300,24300,0
|
|
20240110,181300,45332920400,24300,24300,24300,24300,0
|
|
20240110,181200,45332920400,24300,24300,24300,24300,0
|
|
20240110,181100,45332920400,24300,24300,24300,24300,0
|
|
20240110,181000,45332920400,24300,24300,24300,24300,0
|
|
20240110,180900,45332920400,24300,24300,24300,24300,0
|
|
20240110,180800,45332920400,24300,24300,24300,24300,0
|
|
20240110,180700,45332920400,24300,24300,24300,24300,0
|
|
20240110,180600,45332920400,24300,24300,24300,24300,0
|
|
20240110,180500,45332920400,24300,24300,24300,24300,0
|
|
20240110,180400,45332920400,24300,24300,24300,24300,0
|
|
20240110,180300,45332920400,24300,24300,24300,24300,0
|
|
20240110,180200,45332920400,24300,24300,24300,24300,0
|
|
20240110,180100,45332920400,24300,24300,24300,24300,0
|
|
20240110,180000,45332920400,24300,24300,24300,24300,0
|
|
20240110,175900,45332920400,24300,24300,24300,24300,0
|
|
20240110,175800,45332920400,24300,24300,24300,24300,0
|
|
20240110,175700,45332920400,24300,24300,24300,24300,0
|
|
20240110,175600,45332920400,24300,24300,24300,24300,0
|
|
20240110,175500,45332920400,24300,24300,24300,24300,0
|
|
20240110,175400,45332920400,24300,24300,24300,24300,0
|
|
20240110,175300,45332920400,24300,24300,24300,24300,0
|
|
20240110,175200,45332920400,24300,24300,24300,24300,39911
|
|
20240110,175100,45332920400,24300,24300,24300,24300,0
|
|
20240110,175000,45332920400,24300,24300,24300,24300,0
|
|
20240110,174900,45332920400,24300,24300,24300,24300,0
|
|
20240110,174800,45332920400,24300,24300,24300,24300,0
|
|
20240110,174700,45332920400,24300,24300,24300,24300,0
|
|
20240110,174600,45332920400,24300,24300,24300,24300,0
|
|
20240110,174500,45332920400,24300,24300,24300,24300,0
|
|
20240110,174400,45332920400,24300,24300,24300,24300,0
|
|
20240110,174300,45332920400,24300,24300,24300,24300,0
|
|
20240110,174200,45332920400,24300,24300,24300,24300,0
|
|
20240110,174100,45332920400,24300,24300,24300,24300,0
|
|
20240110,174000,45332920400,24300,24300,24300,24300,0
|
|
20240110,173900,45332920400,24300,24300,24300,24300,0
|
|
20240110,173800,45332920400,24300,24300,24300,24300,0
|
|
20240110,173700,45332920400,24300,24300,24300,24300,0
|
|
20240110,173600,45332920400,24300,24300,24300,24300,0
|
|
20240110,173500,45332920400,24300,24300,24300,24300,0
|
|
20240110,173400,45332920400,24300,24300,24300,24300,0
|
|
20240110,173300,45332920400,24300,24300,24300,24300,0
|
|
20240110,173200,45332920400,24300,24300,24300,24300,0
|
|
20240110,173100,45332920400,24300,24300,24300,24300,0
|
|
20240110,173000,45332920400,24300,24300,24300,24300,0
|
|
20240110,172900,45332920400,24300,24300,24300,24300,0
|
|
20240110,172800,45332920400,24300,24300,24300,24300,0
|
|
20240110,172700,45332920400,24300,24300,24300,24300,0
|
|
20240110,172600,45332920400,24300,24300,24300,24300,0
|
|
20240110,172500,45332920400,24300,24300,24300,24300,0
|
|
20240110,172400,45332920400,24300,24300,24300,24300,0
|
|
20240110,172300,45332920400,24300,24300,24300,24300,0
|
|
20240110,172200,45332920400,24300,24300,24300,24300,39911
|
|
20240110,172100,45332920400,24300,24300,24300,24300,0
|
|
20240110,172000,45332920400,24300,24300,24300,24300,0
|
|
20240110,171900,45332920400,24300,24300,24300,24300,0
|
|
20240110,171800,45332920400,24300,24300,24300,24300,0
|
|
20240110,171700,45332920400,24300,24300,24300,24300,0
|
|
20240110,171600,45332920400,24300,24300,24300,24300,0
|
|
20240110,171500,45332920400,24300,24300,24300,24300,0
|
|
20240110,171400,45332920400,24300,24300,24300,24300,0
|
|
20240110,171300,45332920400,24300,24300,24300,24300,0
|
|
20240110,171200,45332920400,24300,24300,24300,24300,0
|
|
20240110,171100,45332920400,24300,24300,24300,24300,0
|
|
20240110,171000,45332920400,24300,24300,24300,24300,0
|
|
20240110,170900,45332920400,24300,24300,24300,24300,0
|
|
20240110,170800,45332920400,24300,24300,24300,24300,0
|
|
20240110,170700,45332920400,24300,24300,24300,24300,0
|
|
20240110,170600,45332920400,24300,24300,24300,24300,0
|
|
20240110,170500,45332920400,24300,24300,24300,24300,0
|
|
20240110,170400,45332920400,24300,24300,24300,24300,0
|
|
20240110,170300,45332920400,24300,24300,24300,24300,0
|
|
20240110,170200,45332920400,24300,24300,24300,24300,0
|
|
20240110,170100,45332920400,24300,24300,24300,24300,0
|
|
20240110,170000,45332920400,24300,24300,24300,24300,0
|
|
20240110,165900,45332920400,24300,24300,24300,24300,0
|
|
20240110,165800,45332920400,24300,24300,24300,24300,0
|
|
20240110,165700,45332920400,24300,24300,24300,24300,0
|
|
20240110,165600,45332920400,24300,24300,24300,24300,0
|
|
20240110,165500,45332920400,24300,24300,24300,24300,0
|
|
20240110,165400,45332920400,24300,24300,24300,24300,0
|
|
20240110,165300,45332920400,24300,24300,24300,24300,0
|
|
20240110,165200,45332920400,24300,24300,24300,24300,39911
|
|
20240110,165100,45332920400,24300,24300,24300,24300,0
|
|
20240110,165000,45332920400,24300,24300,24300,24300,0
|
|
20240110,164900,45332920400,24300,24300,24300,24300,0
|
|
20240110,164800,45332920400,24300,24300,24300,24300,0
|
|
20240110,164700,45332920400,24300,24300,24300,24300,0
|
|
20240110,164600,45332920400,24300,24300,24300,24300,0
|
|
20240110,164500,45332920400,24300,24300,24300,24300,0
|
|
20240110,164400,45332920400,24300,24300,24300,24300,0
|
|
20240110,164300,45332920400,24300,24300,24300,24300,0
|
|
20240110,164200,45332920400,24300,24300,24300,24300,0
|
|
20240110,164100,45332920400,24300,24300,24300,24300,0
|
|
20240110,164000,45332920400,24300,24300,24300,24300,0
|
|
20240110,163900,45332920400,24300,24300,24300,24300,0
|
|
20240110,163800,45332920400,24300,24300,24300,24300,0
|
|
20240110,163700,45332920400,24300,24300,24300,24300,0
|
|
20240110,163600,45332920400,24300,24300,24300,24300,0
|
|
20240110,163500,45332920400,24300,24300,24300,24300,0
|
|
20240110,163400,45332920400,24300,24300,24300,24300,0
|
|
20240110,163300,45332920400,24300,24300,24300,24300,0
|
|
20240110,163200,45332920400,24300,24300,24300,24300,0
|
|
20240110,163100,45332920400,24300,24300,24300,24300,0
|
|
20240110,163000,45332920400,24300,24300,24300,24300,0
|
|
20240110,162900,45332920400,24300,24300,24300,24300,0
|
|
20240110,162800,45332920400,24300,24300,24300,24300,0
|
|
20240110,162700,45332920400,24300,24300,24300,24300,0
|
|
20240110,162600,45332920400,24300,24300,24300,24300,0
|
|
20240110,162500,45332920400,24300,24300,24300,24300,0
|
|
20240110,162400,45332920400,24300,24300,24300,24300,0
|
|
20240110,162300,45332920400,24300,24300,24300,24300,0
|
|
20240110,162200,45332920400,24300,24300,24300,24300,39911
|
|
20240110,162100,45332920400,24300,24300,24300,24300,0
|
|
20240110,162000,45332920400,24300,24300,24300,24300,0
|
|
20240110,161900,45332920400,24300,24300,24300,24300,0
|
|
20240110,161800,45332920400,24300,24300,24300,24300,0
|
|
20240110,161700,45332920400,24300,24300,24300,24300,0
|
|
20240110,161600,45332920400,24300,24300,24300,24300,0
|
|
20240110,161500,45332920400,24300,24300,24300,24300,0
|
|
20240110,161400,45332920400,24300,24300,24300,24300,0
|
|
20240110,161300,45332920400,24300,24300,24300,24300,0
|
|
20240110,161200,45332920400,24300,24300,24300,24300,0
|
|
20240110,161100,45332920400,24300,24300,24300,24300,0
|
|
20240110,161000,45332920400,24300,24300,24300,24300,0
|
|
20240110,160900,45332920400,24300,24300,24300,24300,0
|
|
20240110,160800,45332920400,24300,24300,24300,24300,0
|
|
20240110,160700,45332920400,24300,24300,24300,24300,0
|
|
20240110,160600,45332920400,24300,24300,24300,24300,0
|
|
20240110,160500,45332920400,24300,24300,24300,24300,0
|
|
20240110,160400,45332920400,24300,24300,24300,24300,0
|
|
20240110,160300,45332920400,24300,24300,24300,24300,0
|
|
20240110,160200,45332920400,24300,24300,24300,24300,0
|
|
20240110,160100,45332920400,24300,24300,24300,24300,0
|
|
20240110,160000,45332920400,24300,24300,24300,24300,0
|
|
20240110,155900,45332920400,24300,24300,24300,24300,0
|
|
20240110,155800,45332920400,24300,24300,24300,24300,0
|
|
20240110,155700,45332920400,24300,24300,24300,24300,0
|
|
20240110,155600,45332920400,24300,24300,24300,24300,0
|
|
20240110,155500,45332920400,24300,24300,24300,24300,0
|
|
20240110,155400,45332920400,24300,24300,24300,24300,0
|
|
20240110,155300,45332920400,24300,24300,24300,24300,0
|
|
20240110,155200,45332920400,24300,24300,24300,24300,39911
|
|
20240110,155100,45332920400,24300,24300,24300,24300,0
|
|
20240110,155000,45332920400,24300,24300,24300,24300,0
|
|
20240110,154900,45332920400,24300,24300,24300,24300,0
|
|
20240110,154800,45332920400,24300,24300,24300,24300,0
|
|
20240110,154700,45332920400,24300,24300,24300,24300,0
|
|
20240110,154600,45332920400,24300,24300,24300,24300,0
|
|
20240110,154500,45332920400,24300,24300,24300,24300,0
|
|
20240110,154400,45332920400,24300,24300,24300,24300,0
|
|
20240110,154300,45332920400,24300,24300,24300,24300,0
|
|
20240110,154200,45332920400,24300,24300,24300,24300,0
|
|
20240110,154100,45332920400,24300,24300,24300,24300,0
|
|
20240110,154000,45332920400,24300,24300,24300,24300,0
|
|
20240110,153900,45332920400,24300,24300,24300,24300,0
|
|
20240110,153800,45332920400,24300,24300,24300,24300,0
|
|
20240110,153700,45332920400,24300,24300,24300,24300,0
|
|
20240110,153600,45332920400,24300,24300,24300,24300,0
|
|
20240110,153500,45332920400,24300,24300,24300,24300,0
|
|
20240110,153400,45332920400,24300,24300,24300,24300,0
|
|
20240110,153300,45332920400,24300,24300,24300,24300,0
|
|
20240110,153200,45332920400,24300,24300,24300,24300,0
|
|
20240110,153100,45332920400,24300,24300,24300,24300,0
|
|
20240110,153000,45332920400,24300,24300,24300,24300,39911
|
|
20240110,152900,44363083100,24200,24200,24200,24200,0
|
|
20240110,152800,44363083100,24200,24200,24200,24200,0
|
|
20240110,152700,44363083100,24200,24200,24200,24200,0
|
|
20240110,152600,44363083100,24200,24200,24200,24200,0
|
|
20240110,152500,44363083100,24200,24200,24200,24200,0
|
|
20240110,152400,44363083100,24200,24200,24200,24200,0
|
|
20240110,152300,44363083100,24200,24200,24200,24200,0
|
|
20240110,152200,44363083100,24200,24200,24200,24200,0
|
|
20240110,152100,44363083100,24200,24200,24200,24200,0
|
|
20240110,152000,44363083100,24200,24200,24200,24200,0
|
|
20240110,151900,44363083100,24200,24150,24200,24150,3765
|
|
20240110,151800,44272085100,24150,24150,24200,24150,2154
|
|
20240110,151700,44220014250,24150,24200,24250,24150,2535
|
|
20240110,151600,44158644350,24250,24250,24300,24200,1654
|
|
20240110,151500,44118525250,24200,24250,24300,24200,2528
|
|
20240110,151400,44057260550,24250,24250,24300,24250,4816
|
|
20240110,151300,43940421000,24250,24300,24300,24250,5908
|
|
20240110,151200,43797013750,24300,24300,24300,24250,2392
|
|
20240110,151100,43738896500,24300,24250,24300,24250,3637
|
|
20240110,151000,43650685000,24250,24250,24250,24200,872
|
|
20240110,150900,43629542800,24250,24150,24250,24100,5687
|
|
20240110,150800,43491972800,24150,24100,24150,24100,380
|
|
20240110,150700,43482810150,24150,24100,24150,24100,1100
|
|
20240110,150600,43456267750,24100,24050,24100,24050,1760
|
|
20240110,150500,43413865000,24100,24100,24100,24050,1643
|
|
20240110,150400,43374346700,24100,24050,24100,24050,765
|
|
20240110,150300,43355946400,24050,24050,24100,24000,2784
|
|
20240110,150200,43289000550,24100,24100,24150,24050,2966
|
|
20240110,150100,43217582500,24150,24100,24150,24100,23
|
|
20240110,150000,43217028050,24150,24150,24150,24100,2329
|
|
20240110,145900,43160895000,24100,24150,24150,24100,715
|
|
20240110,145800,43143640000,24100,24150,24150,24100,217
|
|
20240110,145700,43138408400,24150,24150,24150,24100,430
|
|
20240110,145600,43128039750,24150,24150,24150,24100,69
|
|
20240110,145500,43126374150,24100,24150,24150,24100,322
|
|
20240110,145400,43118608300,24150,24150,24200,24150,848
|
|
20240110,145300,43098124900,24200,24100,24200,24050,1863
|
|
20240110,145200,43053153400,24100,24100,24150,24050,735
|
|
20240110,145100,43035417350,24050,24100,24150,24050,1733
|
|
20240110,145000,42993658000,24100,24050,24100,24000,1060
|
|
20240110,144900,42968159700,24000,24050,24100,24000,1583
|
|
20240110,144800,42930095850,24050,24050,24100,24050,622
|
|
20240110,144700,42915136650,24100,24050,24100,24050,1738
|
|
20240110,144600,42873337300,24050,24100,24150,24050,401
|
|
20240110,144500,42863684350,24200,24100,24200,24050,1373
|
|
20240110,144400,42830641000,24050,24150,24150,24050,2771
|
|
20240110,144300,42763856300,24100,24150,24150,24100,1015
|
|
20240110,144200,42739394150,24100,24200,24200,24100,2461
|
|
20240110,144100,42680049700,24200,24150,24200,24150,1367
|
|
20240110,144000,42647027800,24150,24200,24200,24150,16
|
|
20240110,143900,42646640650,24200,24200,24200,24150,1410
|
|
20240110,143800,42612565800,24200,24100,24200,24100,1067
|
|
20240110,143700,42586800900,24100,24100,24150,24050,661
|
|
20240110,143600,42570872400,24100,24150,24150,24050,3617
|
|
20240110,143500,42483738700,24150,24150,24150,24100,3195
|
|
20240110,143400,42406597550,24150,24200,24250,24150,1646
|
|
20240110,143300,42366766450,24250,24250,24300,24200,2034
|
|
20240110,143200,42317469850,24250,24250,24300,24250,373
|
|
20240110,143100,42308423050,24300,24250,24300,24250,195
|
|
20240110,143000,42303689050,24250,24250,24250,24250,219
|
|
20240110,142900,42298378300,24250,24250,24300,24250,185
|
|
20240110,142800,42293891200,24300,24250,24300,24250,152
|
|
20240110,142700,42290204750,24300,24250,24300,24250,267
|
|
20240110,142600,42283729300,24250,24250,24250,24200,1097
|
|
20240110,142500,42257133800,24250,24250,24300,24250,408
|
|
20240110,142400,42247234400,24250,24250,24300,24250,268
|
|
20240110,142300,42240734750,24250,24250,24300,24250,327
|
|
20240110,142200,42232804900,24300,24250,24300,24200,516
|
|
20240110,142100,42220300000,24250,24250,24300,24200,829
|
|
20240110,142000,42200183350,24250,24250,24300,24250,1395
|
|
20240110,141900,42166350050,24250,24250,24250,24200,654
|
|
20240110,141800,42150512400,24250,24200,24250,24200,162
|
|
20240110,141700,42146589200,24250,24200,24250,24150,1089
|
|
20240110,141600,42120230150,24200,24200,24200,24150,1414
|
|
20240110,141500,42086012050,24250,24250,24300,24200,267
|
|
20240110,141400,42079536400,24300,24250,24300,24200,1146
|
|
20240110,141300,42051783800,24250,24250,24250,24200,622
|
|
20240110,141200,42036700500,24300,24300,24300,24250,1280
|
|
20240110,141100,42005618600,24300,24300,24350,24200,2057
|
|
20240110,141000,41955619800,24300,24150,24300,24150,1814
|
|
20240110,140900,41911609350,24150,24250,24250,24150,2153
|
|
20240110,140800,41859506250,24250,24250,24300,24250,2646
|
|
20240110,140700,41795340100,24300,24300,24300,24250,235
|
|
20240110,140600,41789630400,24250,24300,24300,24250,227
|
|
20240110,140500,41784114800,24250,24300,24300,24250,268
|
|
20240110,140400,41777604250,24300,24300,24300,24250,1083
|
|
20240110,140300,41751287500,24300,24300,24300,24250,335
|
|
20240110,140200,41743153000,24300,24350,24350,24250,3248
|
|
20240110,140100,41664267050,24300,24350,24350,24300,1064
|
|
20240110,140000,41638378150,24350,24300,24350,24300,2058
|
|
20240110,135900,41588333100,24300,24300,24350,24250,2926
|
|
20240110,135800,41517227900,24300,24300,24300,24250,501
|
|
20240110,135700,41505075300,24300,24250,24300,24250,191
|
|
20240110,135600,41500438000,24300,24250,24300,24250,627
|
|
20240110,135500,41485215750,24250,24200,24250,24200,1630
|
|
20240110,135400,41445694100,24200,24250,24250,24200,1197
|
|
20240110,135300,41416669800,24250,24250,24250,24200,838
|
|
20240110,135200,41396353850,24200,24300,24300,24200,1152
|
|
20240110,135100,41368410700,24300,24250,24300,24200,1761
|
|
20240110,135000,41325708800,24250,24200,24250,24150,1357
|
|
20240110,134900,41292863450,24200,24250,24250,24150,2175
|
|
20240110,134800,41240214850,24250,24200,24250,24150,3952
|
|
20240110,134700,41144493000,24150,24150,24200,24150,1793
|
|
20240110,134600,41101158400,24200,24150,24200,24150,326
|
|
20240110,134500,41093285400,24150,24150,24200,24150,606
|
|
20240110,134400,41078647600,24200,24100,24200,24100,1217
|
|
20240110,134300,41049251000,24150,24100,24150,24100,213
|
|
20240110,134200,41044111050,24150,24100,24150,24050,439
|
|
20240110,134100,41033528950,24100,24100,24150,24050,401
|
|
20240110,134000,41023872850,24100,24050,24100,24050,787
|
|
20240110,133900,41004944100,24100,24100,24150,24100,895
|
|
20240110,133800,40983368850,24100,24100,24150,24050,800
|
|
20240110,133700,40964089500,24150,24150,24150,24100,194
|
|
20240110,133600,40959408600,24100,24050,24100,24050,578
|
|
20240110,133500,40945481100,24050,24050,24050,24050,268
|
|
20240110,133400,40939035700,24050,24100,24100,24050,540
|
|
20240110,133300,40926036300,24100,24050,24100,24050,703
|
|
20240110,133200,40909127100,24000,24100,24100,24000,3323
|
|
20240110,133100,40829158000,24100,24050,24150,24050,327
|
|
20240110,133000,40821274300,24050,24100,24150,24050,2020
|
|
20240110,132900,40772594400,24100,24050,24150,24000,3268
|
|
20240110,132800,40693880900,24050,24000,24100,24000,231
|
|
20240110,132700,40688332200,24000,24000,24100,24000,651
|
|
20240110,132600,40672685950,24000,24000,24050,24000,513
|
|
20240110,132500,40660368150,24000,24000,24050,24000,1029
|
|
20240110,132400,40635644850,24000,23950,24000,23950,198
|
|
20240110,132300,40630892950,23950,24000,24050,23950,1448
|
|
20240110,132200,40596141050,24000,24000,24050,23950,380
|
|
20240110,132100,40587021400,24000,24000,24000,23950,1067
|
|
20240110,132000,40561413950,24000,24000,24000,23950,868
|
|
20240110,131900,40540601550,23950,23950,24000,23950,2059
|
|
20240110,131800,40491262650,23950,24000,24000,23950,3100
|
|
20240110,131700,40416929850,24000,23950,24000,23950,635
|
|
20240110,131600,40401700850,24000,24000,24000,23950,1260
|
|
20240110,131500,40371511500,23950,23900,24000,23900,668
|
|
20240110,131400,40355512550,23900,23950,23950,23900,2292
|
|
20240110,131300,40300665400,23950,23950,23950,23900,1940
|
|
20240110,131200,40254251450,23950,23950,24050,23950,5393
|
|
20240110,131100,40125086100,23950,24100,24100,23950,26812
|
|
20240110,131000,39481417150,24100,24200,24200,24100,9108
|
|
20240110,130900,39261863800,24200,24150,24200,24150,863
|
|
20240110,130800,39241022200,24100,24150,24150,24100,2231
|
|
20240110,130700,39187185550,24100,24200,24200,24100,5433
|
|
20240110,130600,39056061150,24150,24200,24250,24150,869
|
|
20240110,130500,39035049950,24200,24250,24250,24200,733
|
|
20240110,130400,39017309150,24250,24200,24250,24150,308
|
|
20240110,130300,39009854800,24200,24150,24200,24150,2773
|
|
20240110,130200,38942832750,24150,24200,24200,24150,260
|
|
20240110,130100,38936546750,24150,24150,24200,24150,979
|
|
20240110,130000,38912894950,24150,24150,24200,24150,877
|
|
20240110,125900,38891685550,24150,24150,24200,24150,386
|
|
20240110,125800,38882353600,24200,24200,24250,24200,1002
|
|
20240110,125700,38858105100,24200,24200,24250,24200,171
|
|
20240110,125600,38853966850,24200,24200,24250,24200,2563
|
|
20240110,125500,38791896850,24250,24200,24250,24200,922
|
|
20240110,125400,38769542650,24200,24200,24200,24200,392
|
|
20240110,125300,38760056250,24200,24200,24200,24150,649
|
|
20240110,125200,38744351000,24200,24150,24200,24150,1241
|
|
20240110,125100,38714369800,24150,24150,24200,24150,281
|
|
20240110,125000,38707571850,24200,24200,24200,24150,642
|
|
20240110,124900,38692051900,24200,24200,24200,24150,2246
|
|
20240110,124800,38637703850,24200,24150,24200,24150,1423
|
|
20240110,124700,38603290300,24150,24150,24200,24150,415
|
|
20240110,124600,38593255150,24200,24200,24200,24150,1145
|
|
20240110,124500,38565562250,24150,24250,24250,24150,3431
|
|
20240110,124400,38482536900,24250,24200,24250,24200,320
|
|
20240110,124300,38474790550,24200,24200,24250,24200,329
|
|
20240110,124200,38466818800,24250,24200,24250,24200,102
|
|
20240110,124100,38464347650,24250,24200,24250,24200,212
|
|
20240110,124000,38459208150,24250,24250,24300,24250,1048
|
|
20240110,123900,38433793650,24250,24250,24300,24250,161
|
|
20240110,123800,38429888800,24250,24300,24300,24250,982
|
|
20240110,123700,38406045250,24300,24250,24300,24250,752
|
|
20240110,123600,38387776450,24300,24200,24300,24200,1086
|
|
20240110,123500,38361436900,24200,24250,24250,24200,195
|
|
20240110,123400,38356713200,24250,24250,24300,24200,1060
|
|
20240110,123300,38331014050,24250,24250,24300,24250,1868
|
|
20240110,123200,38285704350,24300,24250,24300,24250,389
|
|
20240110,123100,38276255200,24300,24300,24350,24300,256
|
|
20240110,123000,38270034350,24300,24250,24300,24200,1127
|
|
20240110,122900,38242684250,24250,24250,24300,24250,386
|
|
20240110,122800,38233307350,24300,24250,24300,24250,172
|
|
20240110,122700,38229135850,24250,24250,24250,24250,337
|
|
20240110,122600,38220963600,24250,24250,24250,24250,225
|
|
20240110,122500,38215507350,24300,24250,24300,24200,706
|
|
20240110,122400,38198381700,24250,24250,24300,24200,1060
|
|
20240110,122300,38172702750,24250,24300,24300,24250,217
|
|
20240110,122200,38167439850,24300,24250,24300,24250,1315
|
|
20240110,122100,38135500450,24300,24350,24350,24300,499
|
|
20240110,122000,38123365450,24350,24300,24350,24300,465
|
|
20240110,121900,38112043900,24300,24250,24300,24200,992
|
|
20240110,121800,38087972750,24300,24250,24350,24250,1525
|
|
20240110,121700,38050969500,24300,24250,24300,24200,1663
|
|
20240110,121600,38010666750,24200,24250,24300,24200,1927
|
|
20240110,121500,37963979650,24250,24150,24250,24150,790
|
|
20240110,121400,37944866550,24150,24200,24200,24150,5480
|
|
20240110,121300,37812459200,24200,24200,24250,24200,566
|
|
20240110,121200,37798749600,24250,24200,24250,24200,3588
|
|
20240110,121100,37711916150,24250,24250,24250,24200,1671
|
|
20240110,121000,37671399100,24250,24300,24350,24250,5076
|
|
20240110,120900,37548071350,24350,24350,24350,24350,653
|
|
20240110,120800,37532170800,24300,24300,24350,24300,332
|
|
20240110,120700,37524088750,24350,24300,24350,24300,99
|
|
20240110,120600,37521682950,24350,24300,24350,24300,454
|
|
20240110,120500,37510646750,24300,24300,24350,24300,588
|
|
20240110,120400,37496350900,24300,24200,24300,24200,288
|
|
20240110,120300,37489364100,24250,24200,24250,24200,669
|
|
20240110,120200,37473172500,24200,24150,24200,24150,357
|
|
20240110,120100,37464548250,24150,24200,24250,24150,1170
|
|
20240110,120000,37436234750,24300,24200,24300,24200,3259
|
|
20240110,115900,37357361300,24200,24350,24350,24200,5457
|
|
20240110,115800,37225046900,24350,24350,24400,24350,1316
|
|
20240110,115700,37192996800,24400,24400,24400,24350,241
|
|
20240110,115600,37187122700,24400,24350,24400,24350,2157
|
|
20240110,115500,37134591150,24400,24350,24400,24300,754
|
|
20240110,115400,37116232200,24350,24400,24400,24350,351
|
|
20240110,115300,37107685300,24400,24350,24400,24300,453
|
|
20240110,115200,37096648550,24350,24300,24400,24300,943
|
|
20240110,115100,37073668050,24300,24350,24350,24300,981
|
|
20240110,115000,37049806950,24350,24300,24350,24300,151
|
|
20240110,114900,37046137600,24300,24300,24300,24250,253
|
|
20240110,114800,37039995250,24300,24300,24350,24250,2254
|
|
20240110,114700,36985216000,24350,24350,24350,24300,1290
|
|
20240110,114600,36953823150,24350,24350,24350,24300,383
|
|
20240110,114500,36944503750,24350,24350,24350,24300,269
|
|
20240110,114400,36937956500,24350,24350,24350,24300,595
|
|
20240110,114300,36923492800,24350,24300,24350,24300,807
|
|
20240110,114200,36903876850,24300,24250,24300,24250,424
|
|
20240110,114100,36893574000,24250,24250,24300,24250,862
|
|
20240110,114000,36872669800,24250,24300,24300,24250,2707
|
|
20240110,113900,36807005900,24300,24300,24300,24250,94
|
|
20240110,113800,36804721800,24250,24300,24300,24250,194
|
|
20240110,113700,36800015150,24250,24300,24300,24250,435
|
|
20240110,113600,36789448550,24300,24300,24300,24250,65
|
|
20240110,113500,36787869650,24250,24300,24300,24250,1038
|
|
20240110,113400,36762672950,24300,24300,24350,24250,569
|
|
20240110,113300,36748846250,24300,24300,24350,24300,495
|
|
20240110,113200,36736817250,24300,24250,24350,24250,1671
|
|
20240110,113100,36696218450,24250,24300,24300,24250,749
|
|
20240110,113000,36678035700,24300,24350,24350,24250,1234
|
|
20240110,112900,36648044850,24350,24350,24400,24300,721
|
|
20240110,112800,36630492650,24350,24400,24450,24300,8889
|
|
20240110,112700,36413973750,24350,24400,24450,24350,2628
|
|
20240110,112600,36349838050,24400,24400,24400,24350,2633
|
|
20240110,112500,36285694100,24400,24400,24450,24350,1800
|
|
20240110,112400,36241773750,24400,24300,24400,24300,1445
|
|
20240110,112300,36206528100,24350,24350,24350,24300,1005
|
|
20240110,112200,36182057600,24350,24350,24350,24300,3094
|
|
20240110,112100,36106755100,24300,24250,24300,24250,2062
|
|
20240110,112000,36056663500,24250,24150,24250,24150,4209
|
|
20240110,111900,35954963500,24200,24200,24250,24150,2120
|
|
20240110,111800,35903657400,24200,24200,24250,24150,1408
|
|
20240110,111700,35869584000,24200,24250,24250,24150,4455
|
|
20240110,111600,35761761000,24300,24250,24300,24200,1777
|
|
20240110,111500,35718739450,24250,24250,24300,24200,3872
|
|
20240110,111400,35625031350,24250,24200,24300,24150,1752
|
|
20240110,111300,35582644950,24150,24200,24300,24150,14491
|
|
20240110,111200,35231909700,24250,24300,24300,24200,2174
|
|
20240110,111100,35179287800,24250,24200,24300,24200,3707
|
|
20240110,111000,35089560000,24300,24200,24300,24150,5361
|
|
20240110,110900,34959808250,24200,24250,24300,24200,7619
|
|
20240110,110800,34775369450,24300,24200,24300,24150,3212
|
|
20240110,110700,34697626550,24200,24200,24300,24150,5010
|
|
20240110,110600,34576376750,24200,24250,24350,24150,10344
|
|
20240110,110500,34325954700,24200,24200,24300,24150,2649
|
|
20240110,110400,34261815750,24150,24300,24350,24150,14129
|
|
20240110,110300,33919473950,24300,24300,24350,24300,4427
|
|
20240110,110200,33811866650,24300,24400,24400,24250,5297
|
|
20240110,110100,33683192850,24350,24300,24400,24300,1041
|
|
20240110,110000,33657855200,24350,24350,24400,24300,6117
|
|
20240110,105900,33509120450,24300,24300,24400,24250,6117
|
|
20240110,105800,33360403800,24300,24450,24450,24250,6795
|
|
20240110,105700,33194849850,24450,24400,24450,24300,4043
|
|
20240110,105600,33096303150,24400,24350,24400,24250,9379
|
|
20240110,105500,32868412950,24400,24300,24450,24250,16625
|
|
20240110,105400,32463940450,24300,24300,24350,24200,16884
|
|
20240110,105300,32054006450,24200,24350,24450,24200,50883
|
|
20240110,105200,30819580450,24300,24700,24700,24300,39454
|
|
20240110,105100,29854438300,24650,24750,24750,24650,270
|
|
20240110,105000,29847781850,24700,24750,24750,24650,331
|
|
20240110,104900,29839614150,24700,24700,24700,24700,394
|
|
20240110,104800,29829882350,24700,24800,24800,24700,101
|
|
20240110,104700,29827387000,24750,24650,24750,24650,872
|
|
20240110,104600,29805830400,24650,24750,24750,24650,642
|
|
20240110,104500,29790001850,24700,24700,24750,24650,1647
|
|
20240110,104400,29749384700,24700,24700,24750,24650,1169
|
|
20240110,104300,29720507700,24700,24750,24750,24700,2187
|
|
20240110,104200,29666472950,24750,24750,24800,24750,1298
|
|
20240110,104100,29634346550,24750,24800,24800,24750,121
|
|
20240110,104000,29631347750,24800,24800,24800,24750,498
|
|
20240110,103900,29619009800,24800,24750,24800,24750,713
|
|
20240110,103800,29601360700,24800,24700,24800,24700,2531
|
|
20240110,103700,29538724550,24650,24700,24700,24650,1455
|
|
20240110,103600,29502848200,24650,24700,24750,24650,1367
|
|
20240110,103500,29469117000,24700,24750,24750,24650,1192
|
|
20240110,103400,29439703150,24750,24700,24750,24700,427
|
|
20240110,103300,29429146900,24750,24650,24750,24650,3092
|
|
20240110,103200,29352793200,24650,24750,24750,24650,4452
|
|
20240110,103100,29242800750,24750,24750,24800,24750,489
|
|
20240110,103000,29230696500,24800,24850,24850,24700,4879
|
|
20240110,102900,29109750500,24850,24800,24850,24800,1135
|
|
20240110,102800,29081590100,24800,24800,24850,24800,2023
|
|
20240110,102700,29031419600,24850,24700,24850,24700,1430
|
|
20240110,102600,28996015850,24700,24750,24750,24700,3370
|
|
20240110,102500,28912775500,24700,24750,24750,24600,8000
|
|
20240110,102400,28715640050,24700,24750,24750,24600,15024
|
|
20240110,102300,28345147350,24750,24900,24900,24750,3492
|
|
20240110,102200,28258635550,24850,24800,24900,24750,3807
|
|
20240110,102100,28164346250,24850,24900,24950,24800,1275
|
|
20240110,102000,28132627650,24800,24850,24850,24800,1979
|
|
20240110,101900,28083527700,24850,24850,24900,24750,1590
|
|
20240110,101800,28044061250,24800,24850,24850,24750,2085
|
|
20240110,101700,27992353900,24850,24900,24900,24800,5962
|
|
20240110,101600,27844387650,24900,24850,24950,24850,2932
|
|
20240110,101500,27771391700,24850,24950,25000,24850,4577
|
|
20240110,101400,27657427000,24950,25000,25050,24950,4379
|
|
20240110,101300,27548034250,25000,24900,25000,24900,4815
|
|
20240110,101200,27427738950,24900,24900,24950,24850,1681
|
|
20240110,101100,27385947750,24900,24850,24950,24850,1698
|
|
20240110,101000,27343652200,24900,24950,24950,24850,2470
|
|
20240110,100900,27282169750,24950,24900,24950,24900,1280
|
|
20240110,100800,27250266600,24900,24850,24900,24850,1230
|
|
20240110,100700,27219648800,24850,24900,24950,24850,2161
|
|
20240110,100600,27165862000,24950,24900,24950,24900,856
|
|
20240110,100500,27144512300,24950,24900,24950,24850,1949
|
|
20240110,100400,27095968850,24900,24900,24900,24750,570
|
|
20240110,100300,27081817350,24900,24800,24900,24700,8556
|
|
20240110,100200,26870006550,24800,24750,24850,24650,9435
|
|
20240110,100100,26636677900,24750,24750,24800,24750,1878
|
|
20240110,100000,26590175950,24750,24800,24900,24750,3917
|
|
20240110,095900,26493027400,24800,24800,24850,24750,3766
|
|
20240110,095800,26399734550,24800,24900,24950,24750,5561
|
|
20240110,095700,26261471450,24900,24750,24900,24750,4330
|
|
20240110,095600,26153995600,24750,24850,24900,24750,7639
|
|
20240110,095500,25964421150,24850,24800,24900,24700,11268
|
|
20240110,095400,25684888850,24800,24750,24900,24600,15179
|
|
20240110,095300,25309837500,24750,24750,24800,24650,21545
|
|
20240110,095200,24777506800,24700,25000,25000,24600,52416
|
|
20240110,095100,23480455000,25000,24950,25000,24900,5838
|
|
20240110,095000,23334604250,24900,24850,25000,24750,9892
|
|
20240110,094900,23088453650,24800,25250,25300,24750,76673
|
|
20240110,094800,21172192500,25250,25400,25500,25250,13246
|
|
20240110,094700,20836212550,25400,25500,25550,25400,5059
|
|
20240110,094600,20707420050,25500,25700,25700,25450,7678
|
|
20240110,094500,20511313950,25650,25650,25750,25600,4894
|
|
20240110,094400,20385672950,25600,25600,25650,25550,3382
|
|
20240110,094300,20299091300,25650,25600,25650,25550,1575
|
|
20240110,094200,20258754650,25550,25500,25600,25450,8271
|
|
20240110,094100,20047793650,25450,25550,25600,25450,8753
|
|
20240110,094000,19824668000,25600,25650,25650,25550,1681
|
|
20240110,093900,19781679600,25650,25650,25650,25600,2956
|
|
20240110,093800,19705957550,25600,25500,25650,25500,3617
|
|
20240110,093700,19613659300,25500,25600,25600,25450,3858
|
|
20240110,093600,19515202850,25600,25550,25650,25500,1405
|
|
20240110,093500,19479262350,25500,25550,25600,25450,4499
|
|
20240110,093400,19364503100,25500,25450,25550,25450,3112
|
|
20240110,093300,19285129250,25500,25450,25600,25400,7338
|
|
20240110,093200,19098076950,25450,25550,25550,25300,19044
|
|
20240110,093100,18613739750,25550,25800,25900,25500,18971
|
|
20240110,093000,18127843350,25900,25750,26050,25750,10646
|
|
20240110,092900,17852209850,25750,26050,26100,25650,29278
|
|
20240110,092800,17095251600,26100,26250,26500,25950,49547
|
|
20240110,092700,15795803100,26300,26100,26650,25950,78906
|
|
20240110,092600,13722311150,26100,25850,26150,25800,29030
|
|
20240110,092500,12968765850,25850,25650,25850,25600,5605
|
|
20240110,092400,12824394900,25650,25600,25700,25500,12181
|
|
20240110,092300,12512947350,25650,25500,25650,25500,7194
|
|
20240110,092200,12329083600,25500,25550,25650,25500,3940
|
|
20240110,092100,12228405950,25550,25900,26100,25450,20622
|
|
20240110,092000,11697238350,25900,25300,25900,25300,11128
|
|
20240110,091900,11411733050,25300,25650,25700,25200,21764
|
|
20240110,091800,10858189600,25700,25700,25850,25650,13418
|
|
20240110,091700,10512585400,25750,25600,25750,25600,4257
|
|
20240110,091600,10403380400,25600,25650,25700,25600,7598
|
|
20240110,091500,10208359400,25650,25450,25700,25450,5736
|
|
20240110,091400,10061468250,25500,25450,25550,25350,10147
|
|
20240110,091300,9803458700,25500,25500,25550,25400,6344
|
|
20240110,091200,9641894650,25550,25500,25600,25500,3929
|
|
20240110,091100,9541551350,25550,25350,25600,25300,10491
|
|
20240110,091000,9274849200,25350,25400,25600,25350,9529
|
|
20240110,090900,9031980600,25400,25400,25500,25200,27631
|
|
20240110,090800,8332786050,25400,25550,25700,25400,19027
|
|
20240110,090700,7846911350,25600,25500,25700,25300,29863
|
|
20240110,090600,7086214000,25550,25900,25950,25400,39808
|
|
20240110,090500,6065111100,25900,26050,26450,25850,29890
|
|
20240110,090400,5281770550,26050,25950,26100,25950,6771
|
|
20240110,090300,5105731000,25950,26250,26350,25950,23042
|
|
20240110,090200,4502063400,26250,26000,26350,25900,24036
|
|
20240110,090100,3872700650,25950,26050,26200,25900,22805
|
|
20240110,090000,3278721900,25950,25850,26700,25800,125379
|