649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,194600,30150590300,26100,26100,26100,26100,21697
|
|
20240115,194500,30150590300,26100,26100,26100,26100,0
|
|
20240115,194400,30150590300,26100,26100,26100,26100,0
|
|
20240115,194300,30150590300,26100,26100,26100,26100,0
|
|
20240115,194200,30150590300,26100,26100,26100,26100,0
|
|
20240115,194100,30150590300,26100,26100,26100,26100,0
|
|
20240115,194000,30150590300,26100,26100,26100,26100,0
|
|
20240115,193900,30150590300,26100,26100,26100,26100,0
|
|
20240115,193800,30150590300,26100,26100,26100,26100,0
|
|
20240115,193700,30150590300,26100,26100,26100,26100,0
|
|
20240115,193600,30150590300,26100,26100,26100,26100,0
|
|
20240115,193500,30150590300,26100,26100,26100,26100,0
|
|
20240115,193400,30150590300,26100,26100,26100,26100,0
|
|
20240115,193300,30150590300,26100,26100,26100,26100,0
|
|
20240115,193200,30150590300,26100,26100,26100,26100,0
|
|
20240115,193100,30150590300,26100,26100,26100,26100,0
|
|
20240115,193000,30150590300,26100,26100,26100,26100,0
|
|
20240115,192900,30150590300,26100,26100,26100,26100,0
|
|
20240115,192800,30150590300,26100,26100,26100,26100,0
|
|
20240115,192700,30150590300,26100,26100,26100,26100,0
|
|
20240115,192600,30150590300,26100,26100,26100,26100,0
|
|
20240115,192500,30150590300,26100,26100,26100,26100,0
|
|
20240115,192400,30150590300,26100,26100,26100,26100,0
|
|
20240115,192300,30150590300,26100,26100,26100,26100,0
|
|
20240115,192200,30150590300,26100,26100,26100,26100,0
|
|
20240115,192100,30150590300,26100,26100,26100,26100,0
|
|
20240115,192000,30150590300,26100,26100,26100,26100,0
|
|
20240115,191900,30150590300,26100,26100,26100,26100,0
|
|
20240115,191800,30150590300,26100,26100,26100,26100,0
|
|
20240115,191700,30150590300,26100,26100,26100,26100,0
|
|
20240115,191600,30150590300,26100,26100,26100,26100,21697
|
|
20240115,191500,30150590300,26100,26100,26100,26100,0
|
|
20240115,191400,30150590300,26100,26100,26100,26100,0
|
|
20240115,191300,30150590300,26100,26100,26100,26100,0
|
|
20240115,191200,30150590300,26100,26100,26100,26100,0
|
|
20240115,191100,30150590300,26100,26100,26100,26100,0
|
|
20240115,191000,30150590300,26100,26100,26100,26100,0
|
|
20240115,190900,30150590300,26100,26100,26100,26100,0
|
|
20240115,190800,30150590300,26100,26100,26100,26100,0
|
|
20240115,190700,30150590300,26100,26100,26100,26100,0
|
|
20240115,190600,30150590300,26100,26100,26100,26100,0
|
|
20240115,190500,30150590300,26100,26100,26100,26100,0
|
|
20240115,190400,30150590300,26100,26100,26100,26100,0
|
|
20240115,190300,30150590300,26100,26100,26100,26100,0
|
|
20240115,190200,30150590300,26100,26100,26100,26100,0
|
|
20240115,190100,30150590300,26100,26100,26100,26100,0
|
|
20240115,190000,30150590300,26100,26100,26100,26100,0
|
|
20240115,185900,30150590300,26100,26100,26100,26100,0
|
|
20240115,185800,30150590300,26100,26100,26100,26100,0
|
|
20240115,185700,30150590300,26100,26100,26100,26100,0
|
|
20240115,185600,30150590300,26100,26100,26100,26100,0
|
|
20240115,185500,30150590300,26100,26100,26100,26100,0
|
|
20240115,185400,30150590300,26100,26100,26100,26100,0
|
|
20240115,185300,30150590300,26100,26100,26100,26100,0
|
|
20240115,185200,30150590300,26100,26100,26100,26100,0
|
|
20240115,185100,30150590300,26100,26100,26100,26100,0
|
|
20240115,185000,30150590300,26100,26100,26100,26100,0
|
|
20240115,184900,30150590300,26100,26100,26100,26100,0
|
|
20240115,184800,30150590300,26100,26100,26100,26100,0
|
|
20240115,184700,30150590300,26100,26100,26100,26100,0
|
|
20240115,184600,30150590300,26100,26100,26100,26100,21697
|
|
20240115,184500,30150590300,26100,26100,26100,26100,0
|
|
20240115,184400,30150590300,26100,26100,26100,26100,0
|
|
20240115,184300,30150590300,26100,26100,26100,26100,0
|
|
20240115,184200,30150590300,26100,26100,26100,26100,0
|
|
20240115,184100,30150590300,26100,26100,26100,26100,0
|
|
20240115,184000,30150590300,26100,26100,26100,26100,0
|
|
20240115,183900,30150590300,26100,26100,26100,26100,0
|
|
20240115,183800,30150590300,26100,26100,26100,26100,0
|
|
20240115,183700,30150590300,26100,26100,26100,26100,0
|
|
20240115,183600,30150590300,26100,26100,26100,26100,0
|
|
20240115,183500,30150590300,26100,26100,26100,26100,0
|
|
20240115,183400,30150590300,26100,26100,26100,26100,0
|
|
20240115,183300,30150590300,26100,26100,26100,26100,0
|
|
20240115,183200,30150590300,26100,26100,26100,26100,0
|
|
20240115,183100,30150590300,26100,26100,26100,26100,0
|
|
20240115,183000,30150590300,26100,26100,26100,26100,0
|
|
20240115,182900,30150590300,26100,26100,26100,26100,0
|
|
20240115,182800,30150590300,26100,26100,26100,26100,0
|
|
20240115,182700,30150590300,26100,26100,26100,26100,0
|
|
20240115,182600,30150590300,26100,26100,26100,26100,0
|
|
20240115,182500,30150590300,26100,26100,26100,26100,0
|
|
20240115,182400,30150590300,26100,26100,26100,26100,0
|
|
20240115,182300,30150590300,26100,26100,26100,26100,0
|
|
20240115,182200,30150590300,26100,26100,26100,26100,0
|
|
20240115,182100,30150590300,26100,26100,26100,26100,0
|
|
20240115,182000,30150590300,26100,26100,26100,26100,0
|
|
20240115,181900,30150590300,26100,26100,26100,26100,0
|
|
20240115,181800,30150590300,26100,26100,26100,26100,0
|
|
20240115,181700,30150590300,26100,26100,26100,26100,0
|
|
20240115,181600,30150590300,26100,26100,26100,26100,21697
|
|
20240115,181500,30150590300,26100,26100,26100,26100,0
|
|
20240115,181400,30150590300,26100,26100,26100,26100,0
|
|
20240115,181300,30150590300,26100,26100,26100,26100,0
|
|
20240115,181200,30150590300,26100,26100,26100,26100,0
|
|
20240115,181100,30150590300,26100,26100,26100,26100,0
|
|
20240115,181000,30150590300,26100,26100,26100,26100,0
|
|
20240115,180900,30150590300,26100,26100,26100,26100,0
|
|
20240115,180800,30150590300,26100,26100,26100,26100,0
|
|
20240115,180700,30150590300,26100,26100,26100,26100,0
|
|
20240115,180600,30150590300,26100,26100,26100,26100,0
|
|
20240115,180500,30150590300,26100,26100,26100,26100,0
|
|
20240115,180400,30150590300,26100,26100,26100,26100,0
|
|
20240115,180300,30150590300,26100,26100,26100,26100,0
|
|
20240115,180200,30150590300,26100,26100,26100,26100,0
|
|
20240115,180100,30150590300,26100,26100,26100,26100,0
|
|
20240115,180000,30150590300,26100,26100,26100,26100,0
|
|
20240115,175900,30150590300,26100,26100,26100,26100,0
|
|
20240115,175800,30150590300,26100,26100,26100,26100,0
|
|
20240115,175700,30150590300,26100,26100,26100,26100,0
|
|
20240115,175600,30150590300,26100,26100,26100,26100,0
|
|
20240115,175500,30150590300,26100,26100,26100,26100,0
|
|
20240115,175400,30150590300,26100,26100,26100,26100,0
|
|
20240115,175300,30150590300,26100,26100,26100,26100,0
|
|
20240115,175200,30150590300,26100,26100,26100,26100,0
|
|
20240115,175100,30150590300,26100,26100,26100,26100,0
|
|
20240115,175000,30150590300,26100,26100,26100,26100,0
|
|
20240115,174900,30150590300,26100,26100,26100,26100,0
|
|
20240115,174800,30150590300,26100,26100,26100,26100,0
|
|
20240115,174700,30150590300,26100,26100,26100,26100,0
|
|
20240115,174600,30150590300,26100,26100,26100,26100,21697
|
|
20240115,174500,30150590300,26100,26100,26100,26100,0
|
|
20240115,174400,30150590300,26100,26100,26100,26100,0
|
|
20240115,174300,30150590300,26100,26100,26100,26100,0
|
|
20240115,174200,30150590300,26100,26100,26100,26100,0
|
|
20240115,174100,30150590300,26100,26100,26100,26100,0
|
|
20240115,174000,30150590300,26100,26100,26100,26100,0
|
|
20240115,173900,30150590300,26100,26100,26100,26100,0
|
|
20240115,173800,30150590300,26100,26100,26100,26100,0
|
|
20240115,173700,30150590300,26100,26100,26100,26100,0
|
|
20240115,173600,30150590300,26100,26100,26100,26100,0
|
|
20240115,173500,30150590300,26100,26100,26100,26100,0
|
|
20240115,173400,30150590300,26100,26100,26100,26100,0
|
|
20240115,173300,30150590300,26100,26100,26100,26100,0
|
|
20240115,173200,30150590300,26100,26100,26100,26100,0
|
|
20240115,173100,30150590300,26100,26100,26100,26100,0
|
|
20240115,173000,30150590300,26100,26100,26100,26100,0
|
|
20240115,172900,30150590300,26100,26100,26100,26100,0
|
|
20240115,172800,30150590300,26100,26100,26100,26100,0
|
|
20240115,172700,30150590300,26100,26100,26100,26100,0
|
|
20240115,172600,30150590300,26100,26100,26100,26100,0
|
|
20240115,172500,30150590300,26100,26100,26100,26100,0
|
|
20240115,172400,30150590300,26100,26100,26100,26100,0
|
|
20240115,172300,30150590300,26100,26100,26100,26100,0
|
|
20240115,172200,30150590300,26100,26100,26100,26100,0
|
|
20240115,172100,30150590300,26100,26100,26100,26100,0
|
|
20240115,172000,30150590300,26100,26100,26100,26100,0
|
|
20240115,171900,30150590300,26100,26100,26100,26100,0
|
|
20240115,171800,30150590300,26100,26100,26100,26100,0
|
|
20240115,171700,30150590300,26100,26100,26100,26100,0
|
|
20240115,171600,30150590300,26100,26100,26100,26100,21697
|
|
20240115,171500,30150590300,26100,26100,26100,26100,0
|
|
20240115,171400,30150590300,26100,26100,26100,26100,0
|
|
20240115,171300,30150590300,26100,26100,26100,26100,0
|
|
20240115,171200,30150590300,26100,26100,26100,26100,0
|
|
20240115,171100,30150590300,26100,26100,26100,26100,0
|
|
20240115,171000,30150590300,26100,26100,26100,26100,0
|
|
20240115,170900,30150590300,26100,26100,26100,26100,0
|
|
20240115,170800,30150590300,26100,26100,26100,26100,0
|
|
20240115,170700,30150590300,26100,26100,26100,26100,0
|
|
20240115,170600,30150590300,26100,26100,26100,26100,0
|
|
20240115,170500,30150590300,26100,26100,26100,26100,0
|
|
20240115,170400,30150590300,26100,26100,26100,26100,0
|
|
20240115,170300,30150590300,26100,26100,26100,26100,0
|
|
20240115,170200,30150590300,26100,26100,26100,26100,0
|
|
20240115,170100,30150590300,26100,26100,26100,26100,0
|
|
20240115,170000,30150590300,26100,26100,26100,26100,0
|
|
20240115,165900,30150590300,26100,26100,26100,26100,0
|
|
20240115,165800,30150590300,26100,26100,26100,26100,0
|
|
20240115,165700,30150590300,26100,26100,26100,26100,0
|
|
20240115,165600,30150590300,26100,26100,26100,26100,0
|
|
20240115,165500,30150590300,26100,26100,26100,26100,0
|
|
20240115,165400,30150590300,26100,26100,26100,26100,0
|
|
20240115,165300,30150590300,26100,26100,26100,26100,0
|
|
20240115,165200,30150590300,26100,26100,26100,26100,0
|
|
20240115,165100,30150590300,26100,26100,26100,26100,0
|
|
20240115,165000,30150590300,26100,26100,26100,26100,0
|
|
20240115,164900,30150590300,26100,26100,26100,26100,0
|
|
20240115,164800,30150590300,26100,26100,26100,26100,0
|
|
20240115,164700,30150590300,26100,26100,26100,26100,0
|
|
20240115,164600,30150590300,26100,26100,26100,26100,21697
|
|
20240115,164500,30150590300,26100,26100,26100,26100,0
|
|
20240115,164400,30150590300,26100,26100,26100,26100,0
|
|
20240115,164300,30150590300,26100,26100,26100,26100,0
|
|
20240115,164200,30150590300,26100,26100,26100,26100,0
|
|
20240115,164100,30150590300,26100,26100,26100,26100,0
|
|
20240115,164000,30150590300,26100,26100,26100,26100,0
|
|
20240115,163900,30150590300,26100,26100,26100,26100,0
|
|
20240115,163800,30150590300,26100,26100,26100,26100,0
|
|
20240115,163700,30150590300,26100,26100,26100,26100,0
|
|
20240115,163600,30150590300,26100,26100,26100,26100,0
|
|
20240115,163500,30150590300,26100,26100,26100,26100,0
|
|
20240115,163400,30150590300,26100,26100,26100,26100,0
|
|
20240115,163300,30150590300,26100,26100,26100,26100,0
|
|
20240115,163200,30150590300,26100,26100,26100,26100,0
|
|
20240115,163100,30150590300,26100,26100,26100,26100,0
|
|
20240115,163000,30150590300,26100,26100,26100,26100,0
|
|
20240115,162900,30150590300,26100,26100,26100,26100,0
|
|
20240115,162800,30150590300,26100,26100,26100,26100,0
|
|
20240115,162700,30150590300,26100,26100,26100,26100,0
|
|
20240115,162600,30150590300,26100,26100,26100,26100,0
|
|
20240115,162500,30150590300,26100,26100,26100,26100,0
|
|
20240115,162400,30150590300,26100,26100,26100,26100,0
|
|
20240115,162300,30150590300,26100,26100,26100,26100,0
|
|
20240115,162200,30150590300,26100,26100,26100,26100,0
|
|
20240115,162100,30150590300,26100,26100,26100,26100,0
|
|
20240115,162000,30150590300,26100,26100,26100,26100,0
|
|
20240115,161900,30150590300,26100,26100,26100,26100,0
|
|
20240115,161800,30150590300,26100,26100,26100,26100,0
|
|
20240115,161700,30150590300,26100,26100,26100,26100,0
|
|
20240115,161600,30150590300,26100,26100,26100,26100,21697
|
|
20240115,161500,30150590300,26100,26100,26100,26100,0
|
|
20240115,161400,30150590300,26100,26100,26100,26100,0
|
|
20240115,161300,30150590300,26100,26100,26100,26100,0
|
|
20240115,161200,30150590300,26100,26100,26100,26100,0
|
|
20240115,161100,30150590300,26100,26100,26100,26100,0
|
|
20240115,161000,30150590300,26100,26100,26100,26100,0
|
|
20240115,160900,30150590300,26100,26100,26100,26100,0
|
|
20240115,160800,30150590300,26100,26100,26100,26100,0
|
|
20240115,160700,30150590300,26100,26100,26100,26100,0
|
|
20240115,160600,30150590300,26100,26100,26100,26100,0
|
|
20240115,160500,30150590300,26100,26100,26100,26100,0
|
|
20240115,160400,30150590300,26100,26100,26100,26100,0
|
|
20240115,160300,30150590300,26100,26100,26100,26100,0
|
|
20240115,160200,30150590300,26100,26100,26100,26100,0
|
|
20240115,160100,30150590300,26100,26100,26100,26100,0
|
|
20240115,160000,30150590300,26100,26100,26100,26100,0
|
|
20240115,155900,30150590300,26100,26100,26100,26100,0
|
|
20240115,155800,30150590300,26100,26100,26100,26100,0
|
|
20240115,155700,30150590300,26100,26100,26100,26100,0
|
|
20240115,155600,30150590300,26100,26100,26100,26100,0
|
|
20240115,155500,30150590300,26100,26100,26100,26100,0
|
|
20240115,155400,30150590300,26100,26100,26100,26100,0
|
|
20240115,155300,30150590300,26100,26100,26100,26100,0
|
|
20240115,155200,30150590300,26100,26100,26100,26100,0
|
|
20240115,155100,30150590300,26100,26100,26100,26100,0
|
|
20240115,155000,30150590300,26100,26100,26100,26100,0
|
|
20240115,154900,30150590300,26100,26100,26100,26100,0
|
|
20240115,154800,30150590300,26100,26100,26100,26100,0
|
|
20240115,154700,30150590300,26100,26100,26100,26100,0
|
|
20240115,154600,30150590300,26100,26100,26100,26100,21697
|
|
20240115,154500,30150590300,26100,26100,26100,26100,0
|
|
20240115,154400,30150590300,26100,26100,26100,26100,0
|
|
20240115,154300,30150590300,26100,26100,26100,26100,0
|
|
20240115,154200,30150590300,26100,26100,26100,26100,0
|
|
20240115,154100,30150590300,26100,26100,26100,26100,0
|
|
20240115,154000,30150590300,26100,26100,26100,26100,0
|
|
20240115,153900,30150590300,26100,26100,26100,26100,0
|
|
20240115,153800,30150590300,26100,26100,26100,26100,0
|
|
20240115,153700,30150590300,26100,26100,26100,26100,0
|
|
20240115,153600,30150590300,26100,26100,26100,26100,0
|
|
20240115,153500,30150590300,26100,26100,26100,26100,0
|
|
20240115,153400,30150590300,26100,26100,26100,26100,0
|
|
20240115,153300,30150590300,26100,26100,26100,26100,0
|
|
20240115,153200,30150590300,26100,26100,26100,26100,0
|
|
20240115,153100,30150590300,26100,26100,26100,26100,0
|
|
20240115,153000,30150590300,26100,26100,26100,26100,21697
|
|
20240115,152900,29584298600,26050,26050,26050,26050,0
|
|
20240115,152800,29584298600,26050,26050,26050,26050,0
|
|
20240115,152700,29584298600,26050,26050,26050,26050,0
|
|
20240115,152600,29584298600,26050,26050,26050,26050,0
|
|
20240115,152500,29584298600,26050,26050,26050,26050,0
|
|
20240115,152400,29584298600,26050,26050,26050,26050,0
|
|
20240115,152300,29584298600,26050,26050,26050,26050,0
|
|
20240115,152200,29584298600,26050,26050,26050,26050,0
|
|
20240115,152100,29584298600,26050,26050,26050,26050,0
|
|
20240115,152000,29584298600,26050,26050,26050,26050,0
|
|
20240115,151900,29584298600,26050,26000,26050,26000,11890
|
|
20240115,151800,29275082250,25950,25950,26000,25950,2250
|
|
20240115,151700,29216650600,26000,25950,26000,25950,1953
|
|
20240115,151600,29165906650,26000,25950,26000,25950,677
|
|
20240115,151500,29148318500,26000,26000,26000,25950,968
|
|
20240115,151400,29123162350,26000,25950,26000,25950,2605
|
|
20240115,151300,29055497700,26000,26000,26050,25950,1386
|
|
20240115,151200,29019454700,26050,26000,26050,25950,1435
|
|
20240115,151100,28982156550,25950,25950,26000,25950,7703
|
|
20240115,151000,28781905100,25950,25900,26000,25900,9776
|
|
20240115,150900,28528670000,25900,25950,26000,25900,3416
|
|
20240115,150800,28440023850,25950,25950,26000,25950,2511
|
|
20240115,150700,28374859100,25950,25950,26000,25950,1321
|
|
20240115,150600,28340573450,25950,25950,26000,25950,3150
|
|
20240115,150500,28258820850,26000,25950,26000,25950,883
|
|
20240115,150400,28235873600,26000,25950,26050,25950,2029
|
|
20240115,150300,28183133450,26000,26050,26050,25950,2854
|
|
20240115,150200,28108966950,26000,26000,26050,25950,893
|
|
20240115,150100,28085751200,26000,25900,26050,25900,10199
|
|
20240115,150000,27820711700,25900,25950,25950,25900,1343
|
|
20240115,145900,27785926500,25900,25950,25950,25900,2821
|
|
20240115,145800,27712723950,25950,25900,26000,25900,5672
|
|
20240115,145700,27565552750,25900,25900,25950,25900,2031
|
|
20240115,145600,27512921450,25900,25900,25950,25900,983
|
|
20240115,145500,27487458700,25900,25850,25950,25850,4709
|
|
20240115,145400,27365575700,25850,25850,25900,25800,1837
|
|
20240115,145300,27318077100,25850,25850,25950,25850,796
|
|
20240115,145200,27297499350,25900,25850,25950,25800,8837
|
|
20240115,145100,27069028850,25800,25850,25900,25800,10834
|
|
20240115,145000,26788953300,25850,25800,25850,25800,2521
|
|
20240115,144900,26723810400,25800,25850,25900,25800,13027
|
|
20240115,144800,26387423150,25850,25900,25900,25850,3659
|
|
20240115,144700,26292819800,25850,25900,25900,25850,1345
|
|
20240115,144600,26258006000,25900,25850,25900,25850,3438
|
|
20240115,144500,26169000150,25850,25850,25900,25850,812
|
|
20240115,144400,26148002150,25850,25850,25900,25850,1235
|
|
20240115,144300,26116058200,25850,25850,25900,25850,913
|
|
20240115,144200,26092453800,25850,25850,25900,25850,1813
|
|
20240115,144100,26045584700,25850,25850,25900,25850,1888
|
|
20240115,144000,25996700100,25900,25900,25900,25850,2083
|
|
20240115,143900,25942815350,25900,25900,25950,25850,2495
|
|
20240115,143800,25878190000,25900,25900,25950,25850,4295
|
|
20240115,143700,25766995250,25900,25900,25950,25850,2830
|
|
20240115,143600,25693780900,25900,25900,25950,25850,1300
|
|
20240115,143500,25660111800,25850,25900,25950,25850,1459
|
|
20240115,143400,25622383600,25900,25850,25950,25850,1860
|
|
20240115,143300,25574251050,25850,25850,25950,25850,3235
|
|
20240115,143200,25490358200,25850,25900,25900,25850,652
|
|
20240115,143100,25473482950,25900,25850,25950,25850,2543
|
|
20240115,143000,25407647750,25850,25850,25950,25850,15641
|
|
20240115,142900,25003214150,25850,25900,25950,25850,11944
|
|
20240115,142800,24694027400,25900,25900,25950,25900,3855
|
|
20240115,142700,24594180150,25950,25950,25950,25900,1794
|
|
20240115,142600,24547713600,25900,25900,25950,25900,1221
|
|
20240115,142500,24516081050,25900,25950,25950,25900,1076
|
|
20240115,142400,24488178550,25950,25900,25950,25900,4999
|
|
20240115,142300,24358531050,25900,25900,25950,25900,4767
|
|
20240115,142200,24235048800,25900,25950,25950,25900,1164
|
|
20240115,142100,24204882150,25900,26000,26000,25900,2990
|
|
20240115,142000,24127341800,26000,25950,26000,25950,887
|
|
20240115,141900,24104323950,25950,25950,26000,25950,814
|
|
20240115,141800,24083198750,25950,25950,26000,25950,471
|
|
20240115,141700,24070961300,25950,25950,26000,25950,613
|
|
20240115,141600,24055048950,25950,25950,26000,25950,1223
|
|
20240115,141500,24023283400,25950,25950,26000,25950,1367
|
|
20240115,141400,23987784750,25950,25950,25950,25950,403
|
|
20240115,141300,23977326900,25950,25950,26000,25900,820
|
|
20240115,141200,23956052100,25950,25950,25950,25900,692
|
|
20240115,141100,23938121600,25950,25950,26000,25900,750
|
|
20240115,141000,23918674850,25900,25950,25950,25900,1222
|
|
20240115,140900,23887020050,25950,25950,25950,25900,1997
|
|
20240115,140800,23835211950,25950,25900,26000,25900,5103
|
|
20240115,140700,23702678400,25900,25950,26000,25900,1079
|
|
20240115,140600,23674678700,25950,25950,25950,25900,607
|
|
20240115,140500,23658944550,25950,25900,26000,25900,1435
|
|
20240115,140400,23621739050,25900,25950,26000,25900,2852
|
|
20240115,140300,23547787750,25900,25900,26000,25900,1755
|
|
20240115,140200,23502285900,25900,25950,25950,25900,727
|
|
20240115,140100,23483431050,25950,25900,25950,25900,1770
|
|
20240115,140000,23437523400,25950,25950,26000,25900,4598
|
|
20240115,135900,23318264050,25950,26000,26000,25950,943
|
|
20240115,135800,23293773150,25950,25950,26000,25950,1002
|
|
20240115,135700,23267758600,25950,26000,26000,25950,553
|
|
20240115,135600,23253407900,25950,25950,25950,25950,516
|
|
20240115,135500,23240017700,25950,25950,26000,25950,825
|
|
20240115,135400,23218607150,25950,25950,26000,25950,1988
|
|
20240115,135300,23166949300,25950,26000,26050,25950,2200
|
|
20240115,135200,23109757650,26050,26050,26100,25950,3721
|
|
20240115,135100,23012880750,26000,26000,26000,26000,351
|
|
20240115,135000,23003754750,26000,26000,26050,25950,920
|
|
20240115,134900,22979853100,26000,26000,26050,25950,802
|
|
20240115,134800,22959007150,25950,26000,26000,25950,1968
|
|
20240115,134700,22907873450,26000,25950,26000,25950,1073
|
|
20240115,134600,22880001350,25950,25950,26000,25950,900
|
|
20240115,134500,22856643750,25950,26000,26000,25950,1903
|
|
20240115,134400,22807247700,25950,25950,26000,25900,934
|
|
20240115,134300,22782992150,25950,25950,26000,25950,1315
|
|
20240115,134200,22748865450,25950,25950,26000,25900,1652
|
|
20240115,134100,22705948700,25950,25950,26000,25900,953
|
|
20240115,134000,22681220900,25900,25950,26000,25900,1605
|
|
20240115,133900,22639579200,25950,25950,25950,25900,326
|
|
20240115,133800,22631131400,25950,25950,25950,25900,1005
|
|
20240115,133700,22605076200,25950,25950,26000,25900,2640
|
|
20240115,133600,22536630450,25950,25900,25950,25900,975
|
|
20240115,133500,22511335750,25900,25950,26000,25900,2120
|
|
20240115,133400,22456374500,25900,25950,26000,25900,1147
|
|
20240115,133300,22426593800,26000,25950,26000,25900,2853
|
|
20240115,133200,22352521500,25950,25950,26000,25950,317
|
|
20240115,133100,22344294650,25950,25950,26000,25950,770
|
|
20240115,133000,22324309550,25950,25950,26050,25950,585
|
|
20240115,132900,22309106800,25950,25950,26050,25950,1002
|
|
20240115,132800,22283098600,26150,26000,26150,25900,9677
|
|
20240115,132700,22031408900,26000,26000,26050,25950,3403
|
|
20240115,132600,21942928850,26000,26050,26050,26000,3054
|
|
20240115,132500,21863424700,26000,26000,26050,26000,1521
|
|
20240115,132400,21823832800,26000,26100,26100,26000,2943
|
|
20240115,132300,21747243900,26000,26000,26100,26000,1841
|
|
20240115,132200,21699288050,26000,26050,26050,26000,408
|
|
20240115,132100,21688671950,26000,26050,26100,26000,3489
|
|
20240115,132000,21597797450,26000,26000,26000,25950,420
|
|
20240115,131900,21586885850,26000,26000,26050,26000,2667
|
|
20240115,131800,21517543100,26000,26000,26050,25950,1527
|
|
20240115,131700,21477840800,26000,26050,26050,25950,2455
|
|
20240115,131600,21414033100,25950,26000,26050,25950,1745
|
|
20240115,131500,21368664950,26000,26000,26050,25950,557
|
|
20240115,131400,21354183100,26000,26000,26050,25950,864
|
|
20240115,131300,21331725900,26000,25900,26050,25900,7973
|
|
20240115,131200,21124506600,25900,25950,25950,25900,1944
|
|
20240115,131100,21074075850,25950,25950,26000,25950,2057
|
|
20240115,131000,21020696600,26000,25950,26000,25900,2010
|
|
20240115,130900,20968517800,26000,25900,26000,25900,2476
|
|
20240115,130800,20904281400,25900,25900,25950,25900,1451
|
|
20240115,130700,20866650400,25900,25850,25950,25850,2579
|
|
20240115,130600,20799842900,25850,25900,25950,25850,4687
|
|
20240115,130500,20678391900,25900,25900,25950,25850,2096
|
|
20240115,130400,20624138300,25900,25900,26000,25850,2090
|
|
20240115,130300,20570011750,25900,25900,25950,25900,2885
|
|
20240115,130200,20495240200,25950,25900,25950,25900,2249
|
|
20240115,130100,20436990950,25900,25900,25950,25900,1421
|
|
20240115,130000,20400132650,25900,25850,25950,25850,1325
|
|
20240115,125900,20365827100,25850,25900,25900,25850,782
|
|
20240115,125800,20345603750,25850,25950,26000,25850,28809
|
|
20240115,125700,19599352750,25950,26000,26000,25950,1238
|
|
20240115,125600,19567226000,26000,25950,26000,25950,565
|
|
20240115,125500,19552560550,25950,25950,26000,25950,914
|
|
20240115,125400,19528836200,25950,26000,26000,25950,1378
|
|
20240115,125300,19493050350,26000,25950,26000,25950,1299
|
|
20240115,125200,19459339050,26000,26000,26050,25950,1262
|
|
20240115,125100,19426564650,26000,26050,26050,25950,2188
|
|
20240115,125000,19369695750,26000,25950,26050,25950,1265
|
|
20240115,124900,19336842950,26000,25950,26000,25950,564
|
|
20240115,124800,19322200600,25950,25950,26000,25950,5042
|
|
20240115,124700,19191328650,26000,26000,26000,25950,1178
|
|
20240115,124600,19160739850,26000,26000,26000,25950,3833
|
|
20240115,124500,19061081900,26000,26000,26050,26000,840
|
|
20240115,124400,19039240950,26000,26000,26050,26000,1042
|
|
20240115,124300,19012147050,26000,26000,26050,26000,768
|
|
20240115,124200,18992178650,26000,26000,26050,26000,1193
|
|
20240115,124100,18961146200,26000,26000,26050,26000,1329
|
|
20240115,124000,18926589200,26000,26000,26050,26000,1380
|
|
20240115,123900,18890691050,26000,26000,26050,26000,1068
|
|
20240115,123800,18862890550,26000,26000,26050,26000,734
|
|
20240115,123700,18843801650,26000,26000,26050,26000,1115
|
|
20240115,123600,18814806400,26000,26000,26050,26000,411
|
|
20240115,123500,18804117900,26000,26050,26050,26000,2935
|
|
20240115,123400,18727806950,26050,26050,26050,26000,1098
|
|
20240115,123300,18699246000,26050,26000,26050,26000,817
|
|
20240115,123200,18677991500,26000,26050,26050,26000,1322
|
|
20240115,123100,18643577650,26000,26050,26100,26000,1465
|
|
20240115,123000,18605427800,26000,26050,26050,26000,503
|
|
20240115,122900,18592347950,26050,26050,26100,26000,1336
|
|
20240115,122800,18557549500,26000,26100,26100,26000,2412
|
|
20240115,122700,18494814850,26100,26050,26100,26000,300
|
|
20240115,122600,18486998000,26050,26050,26050,26000,729
|
|
20240115,122500,18468040250,26050,26050,26050,26000,746
|
|
20240115,122400,18448636250,26050,26000,26100,26000,1285
|
|
20240115,122300,18415206750,26000,26050,26100,26000,1200
|
|
20240115,122200,18383955200,26050,26000,26050,26000,415
|
|
20240115,122100,18373150850,26050,26000,26050,26000,531
|
|
20240115,122000,18359330300,26000,26050,26050,26000,1053
|
|
20240115,121900,18331938900,26050,26050,26100,26000,589
|
|
20240115,121800,18316604100,26050,26050,26100,26000,4768
|
|
20240115,121700,18192445350,26050,26050,26100,26050,539
|
|
20240115,121600,18178404200,26100,26050,26100,26050,483
|
|
20240115,121500,18165821350,26100,26050,26100,26050,790
|
|
20240115,121400,18145237400,26050,26050,26100,26050,737
|
|
20240115,121300,18126037550,26050,26050,26100,26050,290
|
|
20240115,121200,18118481700,26050,26100,26100,26050,2263
|
|
20240115,121100,18059512050,26100,26100,26100,26050,557
|
|
20240115,121000,18044979500,26100,26100,26150,26100,1473
|
|
20240115,120900,18006533850,26150,26100,26150,26100,972
|
|
20240115,120800,17981161650,26100,26100,26150,26100,820
|
|
20240115,120700,17959752500,26100,26100,26150,26100,407
|
|
20240115,120600,17949118450,26150,26100,26150,26100,1070
|
|
20240115,120500,17921179350,26150,26100,26150,26100,408
|
|
20240115,120400,17910519450,26150,26150,26150,26100,385
|
|
20240115,120300,17900465500,26150,26150,26150,26100,1156
|
|
20240115,120200,17870278450,26150,26150,26150,26100,1463
|
|
20240115,120100,17832041600,26100,26200,26200,26100,2673
|
|
20240115,120000,17762274100,26200,26100,26200,26050,1565
|
|
20240115,115900,17721410150,26100,26100,26150,26100,1665
|
|
20240115,115800,17677950850,26100,26100,26150,26100,622
|
|
20240115,115700,17661710200,26100,26150,26200,26100,625
|
|
20240115,115600,17645381800,26150,26150,26200,26100,513
|
|
20240115,115500,17631971350,26100,26150,26150,26100,2335
|
|
20240115,115400,17570936450,26150,26100,26200,26100,902
|
|
20240115,115300,17547372400,26100,26050,26200,26050,5856
|
|
20240115,115200,17394274250,26050,26050,26100,26050,630
|
|
20240115,115100,17377836950,26050,26100,26100,26000,1841
|
|
20240115,115000,17329844650,26100,26050,26100,26000,1268
|
|
20240115,114900,17296760750,26100,26050,26100,26000,3351
|
|
20240115,114800,17209382300,26000,26050,26100,26000,1427
|
|
20240115,114700,17172237850,26000,26000,26050,26000,710
|
|
20240115,114600,17153757050,26000,26050,26150,25950,8520
|
|
20240115,114500,16932247800,26050,26050,26100,26050,1862
|
|
20240115,114400,16883685850,26050,26050,26100,26050,2371
|
|
20240115,114300,16821859300,26050,26050,26050,26050,408
|
|
20240115,114200,16811230900,26100,26050,26100,26000,1299
|
|
20240115,114100,16777384600,26050,26050,26100,26000,947
|
|
20240115,114000,16752725250,26050,26050,26050,26000,1001
|
|
20240115,113900,16726659000,26050,26000,26100,26000,1399
|
|
20240115,113800,16690208750,26000,26000,26050,26000,1268
|
|
20240115,113700,16657195700,26050,26050,26050,25950,9326
|
|
20240115,113600,16414719600,26000,26050,26100,26000,455
|
|
20240115,113500,16402866950,26050,26050,26050,26000,1072
|
|
20240115,113400,16374979150,26050,26100,26100,26000,1238
|
|
20240115,113300,16342749250,26050,26050,26100,26000,743
|
|
20240115,113200,16323393700,26050,26000,26050,25950,2007
|
|
20240115,113100,16271174300,26050,26000,26050,25950,1626
|
|
20240115,113000,16228869700,26000,25950,26050,25950,1485
|
|
20240115,112900,16190267150,25950,26000,26000,25950,1286
|
|
20240115,112800,16156838700,26000,26000,26050,25950,1541
|
|
20240115,112700,16116773000,25950,26000,26000,25950,929
|
|
20240115,112600,16092655550,26000,25950,26050,25950,1722
|
|
20240115,112500,16047902400,26000,26000,26050,25950,2213
|
|
20240115,112400,15990375450,26000,26050,26050,26000,645
|
|
20240115,112300,15973603450,26050,26000,26050,26000,847
|
|
20240115,112200,15951571450,26000,26000,26050,25950,2268
|
|
20240115,112100,15892604350,26000,26000,26000,25950,1615
|
|
20240115,112000,15850640500,26000,25900,26050,25900,3628
|
|
20240115,111900,15756411500,25950,26000,26000,25950,2185
|
|
20240115,111800,15699704700,25950,25950,26000,25950,1250
|
|
20240115,111700,15667265700,25950,26000,26000,25950,2119
|
|
20240115,111600,15612271300,26000,25950,26000,25950,812
|
|
20240115,111500,15591186150,26000,26000,26050,25950,4640
|
|
20240115,111400,15470602500,26000,26000,26050,26000,5646
|
|
20240115,111300,15323753750,26000,26050,26100,26000,1921
|
|
20240115,111200,15273732400,26050,26050,26050,26000,2270
|
|
20240115,111100,15214608650,26050,26050,26050,26000,2180
|
|
20240115,111000,15157838400,26000,26100,26100,26000,1109
|
|
20240115,110900,15128999050,26000,26050,26100,26000,4083
|
|
20240115,110800,15022820150,26050,26150,26150,26000,759
|
|
20240115,110700,15003051050,26150,26100,26150,26000,2693
|
|
20240115,110600,14932888700,26050,26150,26150,26050,2648
|
|
20240115,110500,14863780700,26100,26200,26200,26100,1847
|
|
20240115,110400,14815506900,26200,26100,26200,26100,1568
|
|
20240115,110300,14774517650,26100,26150,26150,26100,1369
|
|
20240115,110200,14738766750,26100,26150,26150,26050,1635
|
|
20240115,110100,14696064400,26150,26050,26150,26000,6582
|
|
20240115,110000,14524528150,26000,26050,26050,25950,3050
|
|
20240115,105900,14445217650,26000,25950,26050,25950,2824
|
|
20240115,105800,14371804800,25950,25950,26000,25900,7187
|
|
20240115,105700,14185181200,25950,25950,26000,25900,1366
|
|
20240115,105600,14149727350,25950,25950,25950,25900,2767
|
|
20240115,105500,14077995450,25950,25950,26000,25900,844
|
|
20240115,105400,14056103050,25950,25950,26000,25900,1272
|
|
20240115,105300,14023108400,26000,25950,26000,25950,3651
|
|
20240115,105200,13928363900,25950,25950,26000,25850,3460
|
|
20240115,105100,13838620900,25950,25900,26000,25850,3125
|
|
20240115,105000,13757563450,25900,25900,25950,25900,6445
|
|
20240115,104900,13590472350,25900,25900,25950,25850,6092
|
|
20240115,104800,13432736950,25900,25850,25950,25850,2449
|
|
20240115,104700,13369310000,25900,25950,25950,25850,8267
|
|
20240115,104600,13155317400,25900,25950,25950,25900,2230
|
|
20240115,104500,13097555850,26000,25950,26000,25900,5822
|
|
20240115,104400,12946408950,26000,26000,26050,25950,603
|
|
20240115,104300,12930733750,26000,26000,26050,25950,4045
|
|
20240115,104200,12825569150,26050,26000,26050,26000,4493
|
|
20240115,104100,12708716200,26000,26000,26100,26000,1736
|
|
20240115,104000,12663550250,26000,25900,26000,25850,4917
|
|
20240115,103900,12535995650,25900,25900,25950,25850,6896
|
|
20240115,103800,12357490050,25950,25900,26000,25900,2019
|
|
20240115,103700,12305173850,25950,26050,26050,25950,7231
|
|
20240115,103600,12117256800,26050,26050,26100,26000,6859
|
|
20240115,103500,11938453700,26050,26050,26050,26000,5467
|
|
20240115,103400,11796096150,26050,26000,26100,25950,3232
|
|
20240115,103300,11711967850,26000,25950,26000,25900,9997
|
|
20240115,103200,11452447250,25900,25900,25950,25800,14703
|
|
20240115,103100,11072332700,26000,25900,26000,25850,32519
|
|
20240115,103000,10230683250,25950,25950,26050,25850,27846
|
|
20240115,102900,9508649900,25950,26000,26050,25950,15061
|
|
20240115,102800,9117458150,26000,26100,26100,26000,34165
|
|
20240115,102700,8228402500,26100,26100,26150,26050,5822
|
|
20240115,102600,8076557900,26100,26200,26200,26100,14356
|
|
20240115,102500,7701546850,26200,26200,26250,26200,8505
|
|
20240115,102400,7478705550,26200,26300,26300,26200,4875
|
|
20240115,102300,7350760200,26250,26300,26350,26250,7968
|
|
20240115,102200,7141278650,26300,26250,26300,26250,7740
|
|
20240115,102100,6937760200,26250,26250,26300,26200,8587
|
|
20240115,102000,6712383800,26200,26350,26350,26200,10173
|
|
20240115,101900,6445078300,26300,26400,26450,26300,17613
|
|
20240115,101800,5980780200,26400,26500,26500,26400,21068
|
|
20240115,101700,5423149500,26550,26500,26550,26500,1956
|
|
20240115,101600,5371293050,26500,26550,26550,26500,1796
|
|
20240115,101500,5323646750,26500,26650,26650,26500,8801
|
|
20240115,101400,5089983250,26600,26600,26600,26600,1252
|
|
20240115,101300,5056680050,26600,26650,26650,26600,290
|
|
20240115,101200,5048966000,26650,26600,26650,26550,7191
|
|
20240115,101100,4857758500,26600,26600,26650,26600,237
|
|
20240115,101000,4851454200,26600,26650,26700,26600,3910
|
|
20240115,100900,4747348300,26650,26700,26700,26650,9679
|
|
20240115,100800,4488994700,26700,26700,26700,26650,2199
|
|
20240115,100700,4430381500,26700,26650,26700,26650,224
|
|
20240115,100600,4424410550,26650,26650,26700,26650,346
|
|
20240115,100500,4415188050,26650,26650,26700,26650,911
|
|
20240115,100400,4390906250,26650,26700,26700,26650,724
|
|
20240115,100300,4371576150,26700,26700,26700,26700,617
|
|
20240115,100200,4355102250,26700,26700,26700,26650,1138
|
|
20240115,100100,4324742550,26700,26650,26750,26650,1165
|
|
20240115,100000,4293640800,26650,26700,26700,26650,822
|
|
20240115,095900,4271727750,26650,26700,26750,26650,2757
|
|
20240115,095800,4198207600,26700,26750,26750,26700,374
|
|
20240115,095700,4188221250,26700,26750,26750,26700,551
|
|
20240115,095600,4173508900,26700,26750,26750,26650,1894
|
|
20240115,095500,4122949800,26750,26750,26750,26700,300
|
|
20240115,095400,4114933900,26750,26700,26750,26700,271
|
|
20240115,095300,4107695600,26700,26750,26750,26700,297
|
|
20240115,095200,4099763800,26700,26750,26800,26700,880
|
|
20240115,095100,4076225900,26750,26750,26800,26750,1040
|
|
20240115,095000,4048404700,26750,26800,26800,26750,1629
|
|
20240115,094900,4004828200,26800,26800,26800,26750,2844
|
|
20240115,094800,3928725150,26800,26850,26850,26750,272
|
|
20240115,094700,3921438000,26800,26800,26850,26800,2990
|
|
20240115,094600,3841298800,26800,26800,26850,26750,2818
|
|
20240115,094500,3765779650,26800,26700,26800,26650,5668
|
|
20240115,094400,3614357500,26650,26700,26700,26650,181
|
|
20240115,094300,3609529050,26700,26700,26700,26650,375
|
|
20240115,094200,3599529650,26650,26650,26700,26650,652
|
|
20240115,094100,3582150250,26700,26650,26700,26600,3352
|
|
20240115,094000,3492826000,26650,26650,26650,26600,2343
|
|
20240115,093900,3430495700,26650,26650,26650,26600,805
|
|
20240115,093800,3409077400,26650,26700,26700,26650,1266
|
|
20240115,093700,3375330550,26700,26650,26700,26650,877
|
|
20240115,093600,3351918400,26650,26650,26650,26600,2163
|
|
20240115,093500,3294280400,26600,26650,26700,26600,734
|
|
20240115,093400,3274714400,26600,26600,26650,26600,376
|
|
20240115,093300,3264709650,26600,26650,26700,26600,1146
|
|
20240115,093200,3234164850,26600,26650,26650,26600,1081
|
|
20240115,093100,3205401750,26600,26650,26700,26600,1186
|
|
20240115,093000,3173823000,26650,26650,26700,26600,5007
|
|
20240115,092900,3040381800,26650,26700,26700,26650,1286
|
|
20240115,092800,3006067750,26700,26750,26750,26700,1369
|
|
20240115,092700,2969514100,26750,26700,26750,26700,987
|
|
20240115,092600,2943125250,26700,26750,26750,26700,1728
|
|
20240115,092500,2896944250,26750,26700,26750,26650,4804
|
|
20240115,092400,2768684750,26700,26700,26700,26650,1004
|
|
20240115,092300,2741879550,26700,26750,26750,26700,2473
|
|
20240115,092200,2675843750,26750,26750,26800,26700,4124
|
|
20240115,092100,2565528500,26750,26750,26800,26750,1506
|
|
20240115,092000,2525240900,26750,26850,26850,26750,2446
|
|
20240115,091900,2459670900,26850,26850,26850,26800,523
|
|
20240115,091800,2445643850,26850,26850,26850,26800,1496
|
|
20240115,091700,2405534500,26800,26800,26800,26750,2073
|
|
20240115,091600,2349983600,26800,26800,26850,26750,3919
|
|
20240115,091500,2244965450,26800,26850,26900,26800,4612
|
|
20240115,091400,2121076600,26900,26750,26900,26750,4493
|
|
20240115,091300,2000567000,26800,26800,26850,26750,1899
|
|
20240115,091200,1949673900,26800,26850,26850,26750,2406
|
|
20240115,091100,1885155900,26800,26850,26900,26800,3913
|
|
20240115,091000,1780045700,26800,26750,26850,26750,2762
|
|
20240115,090900,1706061850,26750,26700,26800,26700,4006
|
|
20240115,090800,1598901400,26700,26750,26750,26650,3970
|
|
20240115,090700,1492934850,26650,26700,26750,26600,4292
|
|
20240115,090600,1378451050,26700,26550,26750,26500,2401
|
|
20240115,090500,1314521000,26550,26550,26650,26550,6371
|
|
20240115,090400,1145132600,26600,26500,26600,26450,12106
|
|
20240115,090300,824112400,26500,26650,26750,26500,10319
|
|
20240115,090200,550132300,26600,26750,26750,26600,2409
|
|
20240115,090100,485954500,26750,26700,26750,26600,3918
|
|
20240115,090000,381614250,26700,26650,26800,26600,14134
|