649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,194600,24997010700,25550,25550,25550,25550,20509
|
|
20240116,194500,24997010700,25550,25550,25550,25550,0
|
|
20240116,194400,24997010700,25550,25550,25550,25550,0
|
|
20240116,194300,24997010700,25550,25550,25550,25550,0
|
|
20240116,194200,24997010700,25550,25550,25550,25550,0
|
|
20240116,194100,24997010700,25550,25550,25550,25550,0
|
|
20240116,194000,24997010700,25550,25550,25550,25550,0
|
|
20240116,193900,24997010700,25550,25550,25550,25550,0
|
|
20240116,193800,24997010700,25550,25550,25550,25550,0
|
|
20240116,193700,24997010700,25550,25550,25550,25550,0
|
|
20240116,193600,24997010700,25550,25550,25550,25550,0
|
|
20240116,193500,24997010700,25550,25550,25550,25550,0
|
|
20240116,193400,24997010700,25550,25550,25550,25550,0
|
|
20240116,193300,24997010700,25550,25550,25550,25550,0
|
|
20240116,193200,24997010700,25550,25550,25550,25550,0
|
|
20240116,193100,24997010700,25550,25550,25550,25550,0
|
|
20240116,193000,24997010700,25550,25550,25550,25550,0
|
|
20240116,192900,24997010700,25550,25550,25550,25550,0
|
|
20240116,192800,24997010700,25550,25550,25550,25550,0
|
|
20240116,192700,24997010700,25550,25550,25550,25550,0
|
|
20240116,192600,24997010700,25550,25550,25550,25550,0
|
|
20240116,192500,24997010700,25550,25550,25550,25550,0
|
|
20240116,192400,24997010700,25550,25550,25550,25550,0
|
|
20240116,192300,24997010700,25550,25550,25550,25550,0
|
|
20240116,192200,24997010700,25550,25550,25550,25550,0
|
|
20240116,192100,24997010700,25550,25550,25550,25550,0
|
|
20240116,192000,24997010700,25550,25550,25550,25550,0
|
|
20240116,191900,24997010700,25550,25550,25550,25550,0
|
|
20240116,191800,24997010700,25550,25550,25550,25550,0
|
|
20240116,191700,24997010700,25550,25550,25550,25550,0
|
|
20240116,191600,24997010700,25550,25550,25550,25550,20509
|
|
20240116,191500,24997010700,25550,25550,25550,25550,0
|
|
20240116,191400,24997010700,25550,25550,25550,25550,0
|
|
20240116,191300,24997010700,25550,25550,25550,25550,0
|
|
20240116,191200,24997010700,25550,25550,25550,25550,0
|
|
20240116,191100,24997010700,25550,25550,25550,25550,0
|
|
20240116,191000,24997010700,25550,25550,25550,25550,0
|
|
20240116,190900,24997010700,25550,25550,25550,25550,0
|
|
20240116,190800,24997010700,25550,25550,25550,25550,0
|
|
20240116,190700,24997010700,25550,25550,25550,25550,0
|
|
20240116,190600,24997010700,25550,25550,25550,25550,0
|
|
20240116,190500,24997010700,25550,25550,25550,25550,0
|
|
20240116,190400,24997010700,25550,25550,25550,25550,0
|
|
20240116,190300,24997010700,25550,25550,25550,25550,0
|
|
20240116,190200,24997010700,25550,25550,25550,25550,0
|
|
20240116,190100,24997010700,25550,25550,25550,25550,0
|
|
20240116,190000,24997010700,25550,25550,25550,25550,0
|
|
20240116,185900,24997010700,25550,25550,25550,25550,0
|
|
20240116,185800,24997010700,25550,25550,25550,25550,0
|
|
20240116,185700,24997010700,25550,25550,25550,25550,0
|
|
20240116,185600,24997010700,25550,25550,25550,25550,0
|
|
20240116,185500,24997010700,25550,25550,25550,25550,0
|
|
20240116,185400,24997010700,25550,25550,25550,25550,0
|
|
20240116,185300,24997010700,25550,25550,25550,25550,0
|
|
20240116,185200,24997010700,25550,25550,25550,25550,0
|
|
20240116,185100,24997010700,25550,25550,25550,25550,0
|
|
20240116,185000,24997010700,25550,25550,25550,25550,0
|
|
20240116,184900,24997010700,25550,25550,25550,25550,0
|
|
20240116,184800,24997010700,25550,25550,25550,25550,0
|
|
20240116,184700,24997010700,25550,25550,25550,25550,0
|
|
20240116,184600,24997010700,25550,25550,25550,25550,20509
|
|
20240116,184500,24997010700,25550,25550,25550,25550,0
|
|
20240116,184400,24997010700,25550,25550,25550,25550,0
|
|
20240116,184300,24997010700,25550,25550,25550,25550,0
|
|
20240116,184200,24997010700,25550,25550,25550,25550,0
|
|
20240116,184100,24997010700,25550,25550,25550,25550,0
|
|
20240116,184000,24997010700,25550,25550,25550,25550,0
|
|
20240116,183900,24997010700,25550,25550,25550,25550,0
|
|
20240116,183800,24997010700,25550,25550,25550,25550,0
|
|
20240116,183700,24997010700,25550,25550,25550,25550,0
|
|
20240116,183600,24997010700,25550,25550,25550,25550,0
|
|
20240116,183500,24997010700,25550,25550,25550,25550,0
|
|
20240116,183400,24997010700,25550,25550,25550,25550,0
|
|
20240116,183300,24997010700,25550,25550,25550,25550,0
|
|
20240116,183200,24997010700,25550,25550,25550,25550,0
|
|
20240116,183100,24997010700,25550,25550,25550,25550,0
|
|
20240116,183000,24997010700,25550,25550,25550,25550,0
|
|
20240116,182900,24997010700,25550,25550,25550,25550,0
|
|
20240116,182800,24997010700,25550,25550,25550,25550,0
|
|
20240116,182700,24997010700,25550,25550,25550,25550,0
|
|
20240116,182600,24997010700,25550,25550,25550,25550,0
|
|
20240116,182500,24997010700,25550,25550,25550,25550,0
|
|
20240116,182400,24997010700,25550,25550,25550,25550,0
|
|
20240116,182300,24997010700,25550,25550,25550,25550,0
|
|
20240116,182200,24997010700,25550,25550,25550,25550,0
|
|
20240116,182100,24997010700,25550,25550,25550,25550,0
|
|
20240116,182000,24997010700,25550,25550,25550,25550,0
|
|
20240116,181900,24997010700,25550,25550,25550,25550,0
|
|
20240116,181800,24997010700,25550,25550,25550,25550,0
|
|
20240116,181700,24997010700,25550,25550,25550,25550,0
|
|
20240116,181600,24997010700,25550,25550,25550,25550,20509
|
|
20240116,181500,24997010700,25550,25550,25550,25550,0
|
|
20240116,181400,24997010700,25550,25550,25550,25550,0
|
|
20240116,181300,24997010700,25550,25550,25550,25550,0
|
|
20240116,181200,24997010700,25550,25550,25550,25550,0
|
|
20240116,181100,24997010700,25550,25550,25550,25550,0
|
|
20240116,181000,24997010700,25550,25550,25550,25550,0
|
|
20240116,180900,24997010700,25550,25550,25550,25550,0
|
|
20240116,180800,24997010700,25550,25550,25550,25550,0
|
|
20240116,180700,24997010700,25550,25550,25550,25550,0
|
|
20240116,180600,24997010700,25550,25550,25550,25550,0
|
|
20240116,180500,24997010700,25550,25550,25550,25550,0
|
|
20240116,180400,24997010700,25550,25550,25550,25550,0
|
|
20240116,180300,24997010700,25550,25550,25550,25550,0
|
|
20240116,180200,24997010700,25550,25550,25550,25550,0
|
|
20240116,180100,24997010700,25550,25550,25550,25550,0
|
|
20240116,180000,24997010700,25550,25550,25550,25550,0
|
|
20240116,175900,24997010700,25550,25550,25550,25550,0
|
|
20240116,175800,24997010700,25550,25550,25550,25550,0
|
|
20240116,175700,24997010700,25550,25550,25550,25550,0
|
|
20240116,175600,24997010700,25550,25550,25550,25550,0
|
|
20240116,175500,24997010700,25550,25550,25550,25550,0
|
|
20240116,175400,24997010700,25550,25550,25550,25550,0
|
|
20240116,175300,24997010700,25550,25550,25550,25550,0
|
|
20240116,175200,24997010700,25550,25550,25550,25550,0
|
|
20240116,175100,24997010700,25550,25550,25550,25550,0
|
|
20240116,175000,24997010700,25550,25550,25550,25550,0
|
|
20240116,174900,24997010700,25550,25550,25550,25550,0
|
|
20240116,174800,24997010700,25550,25550,25550,25550,0
|
|
20240116,174700,24997010700,25550,25550,25550,25550,0
|
|
20240116,174600,24997010700,25550,25550,25550,25550,20509
|
|
20240116,174500,24997010700,25550,25550,25550,25550,0
|
|
20240116,174400,24997010700,25550,25550,25550,25550,0
|
|
20240116,174300,24997010700,25550,25550,25550,25550,0
|
|
20240116,174200,24997010700,25550,25550,25550,25550,0
|
|
20240116,174100,24997010700,25550,25550,25550,25550,0
|
|
20240116,174000,24997010700,25550,25550,25550,25550,0
|
|
20240116,173900,24997010700,25550,25550,25550,25550,0
|
|
20240116,173800,24997010700,25550,25550,25550,25550,0
|
|
20240116,173700,24997010700,25550,25550,25550,25550,0
|
|
20240116,173600,24997010700,25550,25550,25550,25550,0
|
|
20240116,173500,24997010700,25550,25550,25550,25550,0
|
|
20240116,173400,24997010700,25550,25550,25550,25550,0
|
|
20240116,173300,24997010700,25550,25550,25550,25550,0
|
|
20240116,173200,24997010700,25550,25550,25550,25550,0
|
|
20240116,173100,24997010700,25550,25550,25550,25550,0
|
|
20240116,173000,24997010700,25550,25550,25550,25550,0
|
|
20240116,172900,24997010700,25550,25550,25550,25550,0
|
|
20240116,172800,24997010700,25550,25550,25550,25550,0
|
|
20240116,172700,24997010700,25550,25550,25550,25550,0
|
|
20240116,172600,24997010700,25550,25550,25550,25550,0
|
|
20240116,172500,24997010700,25550,25550,25550,25550,0
|
|
20240116,172400,24997010700,25550,25550,25550,25550,0
|
|
20240116,172300,24997010700,25550,25550,25550,25550,0
|
|
20240116,172200,24997010700,25550,25550,25550,25550,0
|
|
20240116,172100,24997010700,25550,25550,25550,25550,0
|
|
20240116,172000,24997010700,25550,25550,25550,25550,0
|
|
20240116,171900,24997010700,25550,25550,25550,25550,0
|
|
20240116,171800,24997010700,25550,25550,25550,25550,0
|
|
20240116,171700,24997010700,25550,25550,25550,25550,0
|
|
20240116,171600,24997010700,25550,25550,25550,25550,20509
|
|
20240116,171500,24997010700,25550,25550,25550,25550,0
|
|
20240116,171400,24997010700,25550,25550,25550,25550,0
|
|
20240116,171300,24997010700,25550,25550,25550,25550,0
|
|
20240116,171200,24997010700,25550,25550,25550,25550,0
|
|
20240116,171100,24997010700,25550,25550,25550,25550,0
|
|
20240116,171000,24997010700,25550,25550,25550,25550,0
|
|
20240116,170900,24997010700,25550,25550,25550,25550,0
|
|
20240116,170800,24997010700,25550,25550,25550,25550,0
|
|
20240116,170700,24997010700,25550,25550,25550,25550,0
|
|
20240116,170600,24997010700,25550,25550,25550,25550,0
|
|
20240116,170500,24997010700,25550,25550,25550,25550,0
|
|
20240116,170400,24997010700,25550,25550,25550,25550,0
|
|
20240116,170300,24997010700,25550,25550,25550,25550,0
|
|
20240116,170200,24997010700,25550,25550,25550,25550,0
|
|
20240116,170100,24997010700,25550,25550,25550,25550,0
|
|
20240116,170000,24997010700,25550,25550,25550,25550,0
|
|
20240116,165900,24997010700,25550,25550,25550,25550,0
|
|
20240116,165800,24997010700,25550,25550,25550,25550,0
|
|
20240116,165700,24997010700,25550,25550,25550,25550,0
|
|
20240116,165600,24997010700,25550,25550,25550,25550,0
|
|
20240116,165500,24997010700,25550,25550,25550,25550,0
|
|
20240116,165400,24997010700,25550,25550,25550,25550,0
|
|
20240116,165300,24997010700,25550,25550,25550,25550,0
|
|
20240116,165200,24997010700,25550,25550,25550,25550,0
|
|
20240116,165100,24997010700,25550,25550,25550,25550,0
|
|
20240116,165000,24997010700,25550,25550,25550,25550,0
|
|
20240116,164900,24997010700,25550,25550,25550,25550,0
|
|
20240116,164800,24997010700,25550,25550,25550,25550,0
|
|
20240116,164700,24997010700,25550,25550,25550,25550,0
|
|
20240116,164600,24997010700,25550,25550,25550,25550,20509
|
|
20240116,164500,24997010700,25550,25550,25550,25550,0
|
|
20240116,164400,24997010700,25550,25550,25550,25550,0
|
|
20240116,164300,24997010700,25550,25550,25550,25550,0
|
|
20240116,164200,24997010700,25550,25550,25550,25550,0
|
|
20240116,164100,24997010700,25550,25550,25550,25550,0
|
|
20240116,164000,24997010700,25550,25550,25550,25550,0
|
|
20240116,163900,24997010700,25550,25550,25550,25550,0
|
|
20240116,163800,24997010700,25550,25550,25550,25550,0
|
|
20240116,163700,24997010700,25550,25550,25550,25550,0
|
|
20240116,163600,24997010700,25550,25550,25550,25550,0
|
|
20240116,163500,24997010700,25550,25550,25550,25550,0
|
|
20240116,163400,24997010700,25550,25550,25550,25550,0
|
|
20240116,163300,24997010700,25550,25550,25550,25550,0
|
|
20240116,163200,24997010700,25550,25550,25550,25550,0
|
|
20240116,163100,24997010700,25550,25550,25550,25550,0
|
|
20240116,163000,24997010700,25550,25550,25550,25550,0
|
|
20240116,162900,24997010700,25550,25550,25550,25550,0
|
|
20240116,162800,24997010700,25550,25550,25550,25550,0
|
|
20240116,162700,24997010700,25550,25550,25550,25550,0
|
|
20240116,162600,24997010700,25550,25550,25550,25550,0
|
|
20240116,162500,24997010700,25550,25550,25550,25550,0
|
|
20240116,162400,24997010700,25550,25550,25550,25550,0
|
|
20240116,162300,24997010700,25550,25550,25550,25550,0
|
|
20240116,162200,24997010700,25550,25550,25550,25550,0
|
|
20240116,162100,24997010700,25550,25550,25550,25550,0
|
|
20240116,162000,24997010700,25550,25550,25550,25550,0
|
|
20240116,161900,24997010700,25550,25550,25550,25550,0
|
|
20240116,161800,24997010700,25550,25550,25550,25550,0
|
|
20240116,161700,24997010700,25550,25550,25550,25550,0
|
|
20240116,161600,24997010700,25550,25550,25550,25550,20509
|
|
20240116,161500,24997010700,25550,25550,25550,25550,0
|
|
20240116,161400,24997010700,25550,25550,25550,25550,0
|
|
20240116,161300,24997010700,25550,25550,25550,25550,0
|
|
20240116,161200,24997010700,25550,25550,25550,25550,0
|
|
20240116,161100,24997010700,25550,25550,25550,25550,0
|
|
20240116,161000,24997010700,25550,25550,25550,25550,0
|
|
20240116,160900,24997010700,25550,25550,25550,25550,0
|
|
20240116,160800,24997010700,25550,25550,25550,25550,0
|
|
20240116,160700,24997010700,25550,25550,25550,25550,0
|
|
20240116,160600,24997010700,25550,25550,25550,25550,0
|
|
20240116,160500,24997010700,25550,25550,25550,25550,0
|
|
20240116,160400,24997010700,25550,25550,25550,25550,0
|
|
20240116,160300,24997010700,25550,25550,25550,25550,0
|
|
20240116,160200,24997010700,25550,25550,25550,25550,0
|
|
20240116,160100,24997010700,25550,25550,25550,25550,0
|
|
20240116,160000,24997010700,25550,25550,25550,25550,0
|
|
20240116,155900,24997010700,25550,25550,25550,25550,0
|
|
20240116,155800,24997010700,25550,25550,25550,25550,0
|
|
20240116,155700,24997010700,25550,25550,25550,25550,0
|
|
20240116,155600,24997010700,25550,25550,25550,25550,0
|
|
20240116,155500,24997010700,25550,25550,25550,25550,0
|
|
20240116,155400,24997010700,25550,25550,25550,25550,0
|
|
20240116,155300,24997010700,25550,25550,25550,25550,0
|
|
20240116,155200,24997010700,25550,25550,25550,25550,0
|
|
20240116,155100,24997010700,25550,25550,25550,25550,0
|
|
20240116,155000,24997010700,25550,25550,25550,25550,0
|
|
20240116,154900,24997010700,25550,25550,25550,25550,0
|
|
20240116,154800,24997010700,25550,25550,25550,25550,0
|
|
20240116,154700,24997010700,25550,25550,25550,25550,0
|
|
20240116,154600,24997010700,25550,25550,25550,25550,20509
|
|
20240116,154500,24997010700,25550,25550,25550,25550,0
|
|
20240116,154400,24997010700,25550,25550,25550,25550,0
|
|
20240116,154300,24997010700,25550,25550,25550,25550,0
|
|
20240116,154200,24997010700,25550,25550,25550,25550,0
|
|
20240116,154100,24997010700,25550,25550,25550,25550,0
|
|
20240116,154000,24997010700,25550,25550,25550,25550,0
|
|
20240116,153900,24997010700,25550,25550,25550,25550,0
|
|
20240116,153800,24997010700,25550,25550,25550,25550,0
|
|
20240116,153700,24997010700,25550,25550,25550,25550,0
|
|
20240116,153600,24997010700,25550,25550,25550,25550,0
|
|
20240116,153500,24997010700,25550,25550,25550,25550,0
|
|
20240116,153400,24997010700,25550,25550,25550,25550,0
|
|
20240116,153300,24997010700,25550,25550,25550,25550,0
|
|
20240116,153200,24997010700,25550,25550,25550,25550,0
|
|
20240116,153100,24997010700,25550,25550,25550,25550,0
|
|
20240116,153000,24997010700,25550,25550,25550,25550,20509
|
|
20240116,152900,24473005750,25550,25550,25550,25550,0
|
|
20240116,152800,24473005750,25550,25550,25550,25550,0
|
|
20240116,152700,24473005750,25550,25550,25550,25550,0
|
|
20240116,152600,24473005750,25550,25550,25550,25550,0
|
|
20240116,152500,24473005750,25550,25550,25550,25550,0
|
|
20240116,152400,24473005750,25550,25550,25550,25550,0
|
|
20240116,152300,24473005750,25550,25550,25550,25550,0
|
|
20240116,152200,24473005750,25550,25550,25550,25550,0
|
|
20240116,152100,24473005750,25550,25550,25550,25550,0
|
|
20240116,152000,24473005750,25550,25550,25550,25550,0
|
|
20240116,151900,24473005750,25550,25550,25600,25500,4261
|
|
20240116,151800,24364204450,25550,25600,25600,25500,7343
|
|
20240116,151700,24176610450,25550,25550,25600,25550,2409
|
|
20240116,151600,24115042600,25550,25550,25600,25550,934
|
|
20240116,151500,24091170250,25550,25550,25600,25550,1376
|
|
20240116,151400,24055987550,25550,25600,25600,25550,2337
|
|
20240116,151300,23996274100,25600,25600,25600,25550,1182
|
|
20240116,151200,23966063250,25550,25600,25650,25550,1759
|
|
20240116,151100,23921032700,25600,25600,25650,25550,2178
|
|
20240116,151000,23865332500,25550,25550,25650,25550,1465
|
|
20240116,150900,23827842550,25600,25550,25650,25500,9107
|
|
20240116,150800,23594856450,25550,25550,25600,25550,1428
|
|
20240116,150700,23558365850,25600,25600,25600,25550,1613
|
|
20240116,150600,23517148850,25600,25600,25650,25550,1814
|
|
20240116,150500,23470710150,25600,25600,25650,25550,3414
|
|
20240116,150400,23383330000,25600,25600,25650,25600,1244
|
|
20240116,150300,23351478650,25600,25600,25650,25600,3003
|
|
20240116,150200,23274598450,25600,25600,25650,25600,867
|
|
20240116,150100,23252401750,25600,25650,25650,25600,872
|
|
20240116,150000,23230047550,25650,25650,25700,25600,814
|
|
20240116,145900,23209177750,25600,25650,25700,25600,1905
|
|
20240116,145800,23160320850,25600,25600,25650,25600,944
|
|
20240116,145700,23136148250,25650,25650,25700,25600,408
|
|
20240116,145600,23125690150,25650,25650,25700,25600,1664
|
|
20240116,145500,23083010150,25650,25650,25700,25650,434
|
|
20240116,145400,23071872000,25650,25650,25700,25650,1161
|
|
20240116,145300,23042091750,25650,25650,25650,25600,643
|
|
20240116,145200,23025610250,25600,25600,25700,25600,547
|
|
20240116,145100,23011595800,25700,25650,25700,25600,4668
|
|
20240116,145000,22891778750,25650,25650,25700,25650,795
|
|
20240116,144900,22871384200,25650,25700,25700,25650,546
|
|
20240116,144800,22857375950,25650,25650,25700,25650,628
|
|
20240116,144700,22841266950,25650,25650,25700,25600,993
|
|
20240116,144600,22815811400,25650,25600,25700,25550,2903
|
|
20240116,144500,22741443100,25550,25600,25650,25550,2100
|
|
20240116,144400,22687668950,25600,25550,25650,25550,648
|
|
20240116,144300,22671085100,25550,25550,25650,25550,8073
|
|
20240116,144200,22464508950,25550,25550,25600,25550,445
|
|
20240116,144100,22453138900,25550,25500,25600,25500,646
|
|
20240116,144000,22436639600,25500,25550,25600,25500,1721
|
|
20240116,143900,22392675050,25550,25550,25600,25550,1223
|
|
20240116,143800,22361427050,25550,25550,25600,25550,1955
|
|
20240116,143700,22311437250,25550,25500,25600,25500,708
|
|
20240116,143600,22293351300,25550,25550,25550,25500,430
|
|
20240116,143500,22282365800,25600,25550,25600,25500,2892
|
|
20240116,143400,22208421350,25550,25550,25600,25550,595
|
|
20240116,143300,22193218800,25550,25600,25600,25500,706
|
|
20240116,143200,22175171550,25600,25600,25650,25550,1465
|
|
20240116,143100,22137674350,25650,25550,25650,25500,3155
|
|
20240116,143000,22056972600,25550,25550,25600,25500,2784
|
|
20240116,142900,21985873700,25600,25500,25600,25500,1701
|
|
20240116,142800,21942417500,25500,25550,25550,25500,2142
|
|
20240116,142700,21887712150,25600,25550,25600,25550,1424
|
|
20240116,142600,21851328600,25600,25550,25600,25550,968
|
|
20240116,142500,21826589800,25600,25550,25600,25550,2842
|
|
20240116,142400,21753972200,25550,25550,25600,25550,614
|
|
20240116,142300,21738283450,25550,25550,25600,25550,876
|
|
20240116,142200,21715900600,25550,25550,25600,25550,567
|
|
20240116,142100,21701409600,25600,25550,25600,25550,615
|
|
20240116,142000,21685692600,25600,25600,25600,25550,1860
|
|
20240116,141900,21638117250,25600,25550,25600,25550,520
|
|
20240116,141800,21624828050,25550,25600,25600,25550,163
|
|
20240116,141700,21620662250,25550,25600,25600,25550,311
|
|
20240116,141600,21612713000,25600,25600,25650,25550,1170
|
|
20240116,141500,21582762050,25600,25600,25650,25600,184
|
|
20240116,141400,21578051100,25600,25650,25650,25550,531
|
|
20240116,141300,21564465650,25600,25600,25650,25600,498
|
|
20240116,141200,21551716600,25600,25600,25650,25600,919
|
|
20240116,141100,21528184900,25600,25550,25650,25550,2504
|
|
20240116,141000,21464071150,25550,25600,25600,25550,373
|
|
20240116,140900,21454535550,25550,25550,25600,25550,674
|
|
20240116,140800,21437314400,25550,25550,25600,25550,1336
|
|
20240116,140700,21403176550,25600,25600,25650,25550,3278
|
|
20240116,140600,21319400100,25600,25600,25650,25600,1686
|
|
20240116,140500,21276237700,25600,25600,25650,25600,855
|
|
20240116,140400,21254349150,25600,25650,25650,25600,3442
|
|
20240116,140300,21166216900,25650,25600,25650,25600,369
|
|
20240116,140200,21156760200,25600,25650,25700,25600,901
|
|
20240116,140100,21133650850,25650,25650,25700,25600,1607
|
|
20240116,140000,21092442600,25650,25650,25700,25600,421
|
|
20240116,135900,21081643450,25650,25650,25700,25650,721
|
|
20240116,135800,21063146050,25650,25700,25700,25650,465
|
|
20240116,135700,21051218400,25650,25650,25700,25650,688
|
|
20240116,135600,21033570950,25700,25650,25700,25650,178
|
|
20240116,135500,21029004200,25650,25700,25750,25650,243
|
|
20240116,135400,21022769950,25750,25650,25750,25650,2738
|
|
20240116,135300,20952479900,25650,25650,25700,25650,467
|
|
20240116,135200,20940500800,25650,25650,25700,25650,403
|
|
20240116,135100,20930159450,25700,25600,25700,25600,607
|
|
20240116,135000,20914601750,25600,25650,25650,25600,233
|
|
20240116,134900,20908635400,25650,25650,25700,25600,912
|
|
20240116,134800,20885243800,25650,25600,25700,25600,1414
|
|
20240116,134700,20848979150,25650,25600,25650,25600,184
|
|
20240116,134600,20844267550,25600,25600,25650,25600,325
|
|
20240116,134500,20835947150,25600,25600,25650,25600,432
|
|
20240116,134400,20824886450,25650,25600,25650,25600,650
|
|
20240116,134300,20808241750,25600,25600,25600,25550,488
|
|
20240116,134200,20795758000,25600,25600,25650,25550,177
|
|
20240116,134100,20791231800,25600,25550,25600,25550,1762
|
|
20240116,134000,20746194450,25550,25550,25600,25550,654
|
|
20240116,133900,20729484700,25550,25550,25550,25500,365
|
|
20240116,133800,20720163850,25550,25550,25550,25550,463
|
|
20240116,133700,20708334200,25550,25550,25550,25500,329
|
|
20240116,133600,20699936300,25500,25550,25600,25500,1737
|
|
20240116,133500,20655554650,25550,25550,25650,25550,1357
|
|
20240116,133400,20620867300,25550,25550,25600,25550,1071
|
|
20240116,133300,20593502750,25550,25600,25600,25550,862
|
|
20240116,133200,20571447500,25600,25600,25650,25600,926
|
|
20240116,133100,20547739150,25600,25600,25600,25550,666
|
|
20240116,133000,20530701450,25550,25550,25600,25550,358
|
|
20240116,132900,20521538600,25600,25550,25650,25550,495
|
|
20240116,132800,20508880850,25550,25600,25600,25550,425
|
|
20240116,132700,20498021050,25550,25600,25650,25550,575
|
|
20240116,132600,20483312500,25650,25600,25650,25600,711
|
|
20240116,132500,20465109900,25600,25500,25650,25500,372
|
|
20240116,132400,20455584850,25500,25550,25600,25500,902
|
|
20240116,132300,20432520350,25500,25550,25600,25500,1911
|
|
20240116,132200,20383733950,25550,25500,25550,25500,175
|
|
20240116,132100,20379271350,25500,25550,25550,25500,692
|
|
20240116,132000,20361622750,25500,25500,25550,25450,1727
|
|
20240116,131900,20317644200,25500,25500,25500,25500,800
|
|
20240116,131800,20297244200,25500,25500,25500,25450,2110
|
|
20240116,131700,20243510800,25450,25550,25550,25450,7265
|
|
20240116,131600,20058359100,25550,25550,25550,25500,1645
|
|
20240116,131500,20016380950,25550,25500,25550,25500,3214
|
|
20240116,131400,19934374950,25550,25500,25550,25500,2412
|
|
20240116,131300,19872770100,25500,25550,25600,25500,9603
|
|
20240116,131200,19627527950,25550,25550,25600,25550,733
|
|
20240116,131100,19608795800,25550,25550,25600,25500,2959
|
|
20240116,131000,19533219000,25550,25550,25600,25550,4587
|
|
20240116,130900,19416020750,25550,25600,25600,25550,1018
|
|
20240116,130800,19390010300,25550,25550,25600,25550,1264
|
|
20240116,130700,19357709150,25600,25600,25650,25550,3857
|
|
20240116,130600,19259034200,25600,25600,25650,25600,1264
|
|
20240116,130500,19226674800,25600,25600,25650,25600,494
|
|
20240116,130400,19214027550,25600,25600,25650,25600,547
|
|
20240116,130300,19200019550,25650,25600,25650,25600,190
|
|
20240116,130200,19195154700,25600,25600,25650,25600,993
|
|
20240116,130100,19169695450,25600,25600,25700,25600,608
|
|
20240116,130000,19154119700,25600,25600,25700,25600,3023
|
|
20240116,125900,19076601350,25600,25650,25650,25600,2165
|
|
20240116,125800,19021166250,25650,25650,25650,25600,1614
|
|
20240116,125700,18979772450,25650,25700,25700,25650,249
|
|
20240116,125600,18973385400,25650,25650,25650,25650,1135
|
|
20240116,125500,18944272650,25650,25650,25700,25650,237
|
|
20240116,125400,18938193350,25650,25700,25700,25650,228
|
|
20240116,125300,18932336800,25650,25700,25700,25650,1209
|
|
20240116,125200,18901271550,25650,25650,25700,25650,867
|
|
20240116,125100,18879006050,25650,25650,25700,25650,1224
|
|
20240116,125000,18847571850,25650,25600,25700,25600,1569
|
|
20240116,124900,18807340550,25600,25600,25650,25600,2329
|
|
20240116,124800,18747665400,25600,25650,25650,25600,2241
|
|
20240116,124700,18690188700,25700,25650,25700,25650,2459
|
|
20240116,124600,18627107600,25700,25700,25750,25650,2716
|
|
20240116,124500,18557352250,25700,25700,25750,25700,987
|
|
20240116,124400,18531971200,25750,25750,25750,25700,5134
|
|
20240116,124300,18399911050,25750,25750,25750,25750,156
|
|
20240116,124200,18395894050,25750,25750,25750,25700,232
|
|
20240116,124100,18389920100,25700,25700,25750,25700,642
|
|
20240116,124000,18373394900,25750,25750,25750,25700,2684
|
|
20240116,123900,18304320100,25750,25750,25800,25750,99
|
|
20240116,123800,18301770150,25750,25750,25800,25750,166
|
|
20240116,123700,18297495550,25750,25800,25850,25750,4772
|
|
20240116,123600,18174419000,25800,25800,25850,25800,188
|
|
20240116,123500,18169566700,25800,25800,25850,25800,1858
|
|
20240116,123400,18121574450,25850,25850,25850,25800,1661
|
|
20240116,123300,18078662850,25950,25900,26000,25850,5972
|
|
20240116,123200,17923968000,25900,25900,25950,25900,545
|
|
20240116,123100,17909840150,25950,25900,26000,25900,325
|
|
20240116,123000,17901411650,25950,26000,26000,25900,545
|
|
20240116,122900,17887281750,25900,26000,26050,25900,2964
|
|
20240116,122800,17810237650,26000,26000,26050,26000,2190
|
|
20240116,122700,17753210250,26050,26000,26050,26000,335
|
|
20240116,122600,17744498300,26000,25950,26050,25950,1100
|
|
20240116,122500,17715864800,25900,25950,26000,25900,4257
|
|
20240116,122400,17605266350,25950,25950,26000,25900,414
|
|
20240116,122300,17594527100,25950,25900,25950,25900,908
|
|
20240116,122200,17570972400,25900,25950,25950,25900,213
|
|
20240116,122100,17565446000,25950,25950,26000,25900,699
|
|
20240116,122000,17547311450,25950,25900,26000,25900,848
|
|
20240116,121900,17525306700,25900,25950,25950,25900,388
|
|
20240116,121800,17515244200,26000,25950,26000,25900,1589
|
|
20240116,121700,17473976400,25950,25900,25950,25900,1057
|
|
20240116,121600,17446553500,25900,25950,25950,25900,266
|
|
20240116,121500,17439659150,25950,25950,26000,25900,1543
|
|
20240116,121400,17399613050,25900,25900,26000,25900,3742
|
|
20240116,121300,17302511100,25900,25900,25950,25900,527
|
|
20240116,121200,17288844550,25900,25850,25900,25850,2878
|
|
20240116,121100,17214313750,25850,25900,25900,25850,784
|
|
20240116,121000,17194038550,25900,25750,25900,25700,3934
|
|
20240116,120900,17092455100,25750,25700,25750,25700,3093
|
|
20240116,120800,17012873900,25750,25700,25750,25700,1019
|
|
20240116,120700,16986674700,25700,25700,25750,25700,413
|
|
20240116,120600,16976056300,25700,25700,25750,25700,322
|
|
20240116,120500,16967772150,25700,25700,25750,25700,338
|
|
20240116,120400,16959085300,25700,25650,25700,25650,712
|
|
20240116,120300,16940789700,25650,25750,25750,25650,699
|
|
20240116,120200,16922801750,25700,25700,25750,25700,265
|
|
20240116,120100,16915990400,25700,25700,25750,25700,771
|
|
20240116,120000,16896172850,25700,25700,25700,25700,1014
|
|
20240116,115900,16870113050,25700,25700,25700,25650,3139
|
|
20240116,115800,16789448100,25650,25650,25650,25650,399
|
|
20240116,115700,16779213750,25650,25650,25700,25650,216
|
|
20240116,115600,16773672350,25650,25650,25700,25650,1917
|
|
20240116,115500,16724444700,25650,25700,25700,25650,335
|
|
20240116,115400,16715851900,25650,25650,25700,25650,157
|
|
20240116,115300,16711823850,25650,25650,25650,25600,907
|
|
20240116,115200,16688598100,25650,25600,25700,25600,322
|
|
20240116,115100,16680344500,25600,25600,25650,25600,720
|
|
20240116,115000,16661906500,25650,25650,25650,25600,611
|
|
20240116,114900,16646242700,25650,25650,25650,25650,1102
|
|
20240116,114800,16617976400,25650,25650,25700,25650,187
|
|
20240116,114700,16613178550,25650,25700,25700,25650,466
|
|
20240116,114600,16601215300,25700,25700,25750,25700,535
|
|
20240116,114500,16587460100,25700,25700,25750,25700,282
|
|
20240116,114400,16580211600,25700,25700,25750,25700,834
|
|
20240116,114300,16558774300,25700,25700,25750,25700,1900
|
|
20240116,114200,16509857300,25700,25700,25750,25650,190
|
|
20240116,114100,16504979450,25700,25650,25700,25650,262
|
|
20240116,114000,16498258300,25650,25650,25750,25650,790
|
|
20240116,113900,16477981400,25700,25700,25700,25650,1225
|
|
20240116,113800,16446537150,25700,25700,25700,25700,278
|
|
20240116,113700,16439392550,25700,25700,25750,25650,418
|
|
20240116,113600,16428653000,25700,25650,25750,25650,1827
|
|
20240116,113500,16381701000,25650,25650,25700,25650,145
|
|
20240116,113400,16377978650,25700,25700,25700,25650,1235
|
|
20240116,113300,16346253850,25700,25700,25750,25700,1704
|
|
20240116,113200,16302425250,25700,25700,25750,25700,1048
|
|
20240116,113100,16275457600,25700,25750,25750,25700,1756
|
|
20240116,113000,16230244350,25750,25750,25750,25750,1731
|
|
20240116,112900,16185671100,25750,25750,25750,25750,698
|
|
20240116,112800,16167697600,25750,25750,25800,25750,353
|
|
20240116,112700,16158607350,25750,25750,25750,25750,167
|
|
20240116,112600,16154307100,25800,25800,25800,25800,580
|
|
20240116,112500,16139343100,25800,25800,25850,25800,687
|
|
20240116,112400,16121598050,25800,25800,25850,25800,177
|
|
20240116,112300,16117029250,25900,25850,25900,25750,4542
|
|
20240116,112200,15999805100,25850,25850,25900,25800,751
|
|
20240116,112100,15980397200,25850,25800,25850,25800,2004
|
|
20240116,112000,15928614850,25850,25850,25850,25800,351
|
|
20240116,111900,15919548450,25800,25800,25850,25800,636
|
|
20240116,111800,15903116900,25800,25850,25850,25800,4435
|
|
20240116,111700,15788478200,25850,25850,25900,25850,415
|
|
20240116,111600,15777745000,25900,25850,25900,25800,897
|
|
20240116,111500,15754553500,25800,25800,25900,25800,3110
|
|
20240116,111400,15674160450,25850,25800,25850,25800,1116
|
|
20240116,111300,15645318900,25800,25850,25850,25800,1430
|
|
20240116,111200,15608360100,25850,25800,25850,25800,2113
|
|
20240116,111100,15553782450,25800,25750,25800,25750,700
|
|
20240116,111000,15535726850,25800,25800,25800,25750,1881
|
|
20240116,110900,15487206600,25800,25800,25850,25750,2935
|
|
20240116,110800,15411492900,25750,25800,25800,25750,3622
|
|
20240116,110700,15318073650,25800,25750,25800,25750,2231
|
|
20240116,110600,15260527100,25750,25750,25750,25700,1942
|
|
20240116,110500,15210528550,25700,25650,25700,25650,6339
|
|
20240116,110400,15047675300,25650,25600,25650,25600,3839
|
|
20240116,110300,14949220550,25600,25600,25650,25600,928
|
|
20240116,110200,14925457750,25600,25650,25700,25600,1049
|
|
20240116,110100,14898564050,25650,25650,25700,25600,1623
|
|
20240116,110000,14856937600,25650,25600,25700,25600,4984
|
|
20240116,105900,14729102450,25600,25600,25650,25600,2114
|
|
20240116,105800,14674890900,25600,25550,25650,25550,4677
|
|
20240116,105700,14555062400,25550,25500,25600,25500,1559
|
|
20240116,105600,14515223850,25550,25550,25550,25500,1069
|
|
20240116,105500,14487920200,25500,25500,25550,25500,462
|
|
20240116,105400,14476127350,25500,25450,25550,25450,1804
|
|
20240116,105300,14430170300,25450,25450,25500,25450,2771
|
|
20240116,105200,14359517700,25450,25450,25500,25450,679
|
|
20240116,105100,14342237100,25450,25500,25500,25450,804
|
|
20240116,105000,14321774000,25450,25450,25500,25450,553
|
|
20240116,104900,14307696850,25450,25450,25500,25450,619
|
|
20240116,104800,14291938250,25450,25450,25500,25450,2206
|
|
20240116,104700,14235755850,25450,25450,25450,25400,2217
|
|
20240116,104600,14179346050,25400,25400,25450,25400,830
|
|
20240116,104500,14158247800,25400,25400,25450,25400,1149
|
|
20240116,104400,14129054050,25400,25400,25450,25400,862
|
|
20240116,104300,14107143600,25400,25400,25450,25400,682
|
|
20240116,104200,14089793500,25400,25400,25400,25400,1355
|
|
20240116,104100,14055376500,25400,25400,25450,25400,617
|
|
20240116,104000,14039703550,25400,25450,25450,25400,1035
|
|
20240116,103900,14013392650,25450,25450,25500,25450,2447
|
|
20240116,103800,13951080750,25450,25450,25550,25450,4614
|
|
20240116,103700,13833428250,25500,25450,25500,25400,1786
|
|
20240116,103600,13787916200,25500,25500,25550,25450,4890
|
|
20240116,103500,13663277600,25450,25450,25500,25400,1098
|
|
20240116,103400,13635329400,25450,25400,25450,25350,4023
|
|
20240116,103300,13533103300,25400,25400,25450,25400,645
|
|
20240116,103200,13516719300,25400,25450,25500,25400,2745
|
|
20240116,103100,13446911450,25450,25350,25450,25350,1046
|
|
20240116,103000,13420360600,25350,25350,25400,25350,1046
|
|
20240116,102900,13393844350,25350,25350,25400,25300,2423
|
|
20240116,102800,13332406900,25350,25350,25400,25300,1718
|
|
20240116,102700,13288860400,25350,25350,25400,25350,786
|
|
20240116,102600,13268933100,25350,25350,25400,25350,1908
|
|
20240116,102500,13220560700,25350,25400,25400,25350,1335
|
|
20240116,102400,13186691600,25400,25350,25400,25350,990
|
|
20240116,102300,13161572700,25350,25300,25400,25300,3090
|
|
20240116,102200,13083240400,25300,25300,25350,25300,1032
|
|
20240116,102100,13057107500,25350,25350,25400,25350,4231
|
|
20240116,102000,12949822850,25350,25350,25400,25350,2518
|
|
20240116,101900,12885945350,25350,25350,25400,25350,2001
|
|
20240116,101800,12835142600,25350,25300,25400,25300,2138
|
|
20240116,101700,12781001700,25300,25350,25350,25300,4040
|
|
20240116,101600,12678611850,25350,25400,25400,25350,2418
|
|
20240116,101500,12617289550,25350,25400,25450,25350,1229
|
|
20240116,101400,12586064000,25400,25400,25450,25350,4924
|
|
20240116,101300,12461015250,25400,25450,25450,25350,2471
|
|
20240116,101200,12398224800,25450,25350,25450,25350,2744
|
|
20240116,101100,12328564700,25350,25350,25450,25350,3213
|
|
20240116,101000,12247064550,25350,25400,25450,25300,2821
|
|
20240116,100900,12175548400,25400,25450,25450,25400,6141
|
|
20240116,100800,12019355450,25400,25300,25450,25300,11634
|
|
20240116,100700,11723831700,25250,25300,25350,25250,6521
|
|
20240116,100600,11558871900,25300,25300,25350,25300,2449
|
|
20240116,100500,11496887550,25300,25350,25350,25300,2979
|
|
20240116,100400,11421448650,25300,25350,25400,25300,7095
|
|
20240116,100300,11241651300,25350,25350,25400,25300,5226
|
|
20240116,100200,11109311500,25300,25350,25400,25300,1860
|
|
20240116,100100,11062179400,25350,25400,25400,25300,3733
|
|
20240116,100000,10967599950,25400,25400,25450,25300,6106
|
|
20240116,095900,10812568800,25300,25350,25400,25300,6888
|
|
20240116,095800,10638045700,25350,25350,25400,25300,4550
|
|
20240116,095700,10522745350,25350,25400,25400,25300,5154
|
|
20240116,095600,10392089350,25400,25350,25450,25350,4943
|
|
20240116,095500,10266552500,25350,25400,25450,25350,3182
|
|
20240116,095400,10185776350,25400,25400,25500,25400,4921
|
|
20240116,095300,10060451200,25400,25400,25500,25350,2104
|
|
20240116,095200,10007039900,25450,25400,25500,25350,11680
|
|
20240116,095100,9710370550,25350,25450,25500,25300,18214
|
|
20240116,095000,9248482800,25350,25500,25500,25350,4828
|
|
20240116,094900,9125775550,25500,25400,25500,25350,5603
|
|
20240116,094800,8983505000,25400,25400,25550,25350,13184
|
|
20240116,094700,8648031950,25450,25450,25550,25350,10354
|
|
20240116,094600,8384930000,25400,25550,25550,25400,19924
|
|
20240116,094500,7878138350,25500,25550,25600,25450,6979
|
|
20240116,094400,7700236050,25600,25700,25700,25500,5862
|
|
20240116,094300,7550194600,25650,25650,25750,25600,11565
|
|
20240116,094200,7253024750,25650,25500,25650,25450,21034
|
|
20240116,094100,6716234850,25500,25650,25650,25400,20414
|
|
20240116,094000,6195287550,25700,25550,25700,25550,12155
|
|
20240116,093900,5883738950,25600,25600,25650,25500,13010
|
|
20240116,093800,5550927700,25600,25800,25800,25600,13735
|
|
20240116,093700,5198105900,25750,25850,25900,25750,19665
|
|
20240116,093600,4690151050,25850,25900,25950,25850,4082
|
|
20240116,093500,4584476150,25900,25850,25950,25800,5819
|
|
20240116,093400,4434119200,25850,25850,25900,25800,1754
|
|
20240116,093300,4388825550,25800,26050,26050,25800,25538
|
|
20240116,093200,3726687000,26000,26050,26100,26000,4530
|
|
20240116,093100,3608681450,26050,26100,26100,26050,1712
|
|
20240116,093000,3564078350,26050,26100,26150,26050,7889
|
|
20240116,092900,3358227250,26100,26100,26150,26100,2230
|
|
20240116,092800,3300010600,26150,26150,26150,26100,720
|
|
20240116,092700,3281208500,26100,26150,26150,26100,599
|
|
20240116,092600,3265552200,26150,26100,26200,26100,1229
|
|
20240116,092500,3233427250,26150,26150,26200,26100,1295
|
|
20240116,092400,3199556800,26100,26150,26150,26100,1168
|
|
20240116,092300,3169021950,26200,26100,26200,26100,1015
|
|
20240116,092200,3142480100,26150,26100,26200,26100,2440
|
|
20240116,092100,3078770250,26150,26150,26200,26100,2762
|
|
20240116,092000,3006526000,26150,26150,26200,26100,752
|
|
20240116,091900,2986853700,26150,26150,26250,26100,1863
|
|
20240116,091800,2938140900,26200,26250,26300,26150,2890
|
|
20240116,091700,2862389500,26250,26200,26250,26200,1868
|
|
20240116,091600,2813419400,26250,26200,26250,26150,5313
|
|
20240116,091500,2674195250,26250,26250,26300,26200,3240
|
|
20240116,091400,2589118350,26250,26100,26300,26100,6349
|
|
20240116,091300,2422563350,26100,26150,26150,26100,3043
|
|
20240116,091200,2343010150,26100,26050,26100,26050,2010
|
|
20240116,091100,2290556100,26100,26100,26150,26050,6485
|
|
20240116,091000,2121211450,26100,26200,26250,26100,5782
|
|
20240116,090900,1969919750,26200,26150,26200,26150,496
|
|
20240116,090800,1956940300,26200,26100,26200,26050,4885
|
|
20240116,090700,1829212900,26100,26250,26250,26050,9563
|
|
20240116,090600,1579118500,26200,26200,26250,26200,2862
|
|
20240116,090500,1504027450,26200,26200,26250,26150,5580
|
|
20240116,090400,1357907750,26200,26250,26250,26200,1659
|
|
20240116,090300,1314404750,26250,26250,26250,26200,3235
|
|
20240116,090200,1229567200,26250,26200,26300,26150,6706
|
|
20240116,090100,1053471600,26200,26000,26250,25950,10141
|
|
20240116,090000,788900000,26000,26000,26050,25950,30229
|