619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,191600,6422789700,22150,22150,22150,22150,3704
|
|
20240108,191500,6422789700,22150,22150,22150,22150,0
|
|
20240108,191400,6422789700,22150,22150,22150,22150,0
|
|
20240108,191300,6422789700,22150,22150,22150,22150,0
|
|
20240108,191200,6422789700,22150,22150,22150,22150,0
|
|
20240108,191100,6422789700,22150,22150,22150,22150,0
|
|
20240108,191000,6422789700,22150,22150,22150,22150,0
|
|
20240108,190900,6422789700,22150,22150,22150,22150,0
|
|
20240108,190800,6422789700,22150,22150,22150,22150,0
|
|
20240108,190700,6422789700,22150,22150,22150,22150,0
|
|
20240108,190600,6422789700,22150,22150,22150,22150,0
|
|
20240108,190500,6422789700,22150,22150,22150,22150,0
|
|
20240108,190400,6422789700,22150,22150,22150,22150,0
|
|
20240108,190300,6422789700,22150,22150,22150,22150,0
|
|
20240108,190200,6422789700,22150,22150,22150,22150,0
|
|
20240108,190100,6422789700,22150,22150,22150,22150,0
|
|
20240108,190000,6422789700,22150,22150,22150,22150,0
|
|
20240108,185900,6422789700,22150,22150,22150,22150,0
|
|
20240108,185800,6422789700,22150,22150,22150,22150,0
|
|
20240108,185700,6422789700,22150,22150,22150,22150,0
|
|
20240108,185600,6422789700,22150,22150,22150,22150,0
|
|
20240108,185500,6422789700,22150,22150,22150,22150,0
|
|
20240108,185400,6422789700,22150,22150,22150,22150,0
|
|
20240108,185300,6422789700,22150,22150,22150,22150,0
|
|
20240108,185200,6422789700,22150,22150,22150,22150,0
|
|
20240108,185100,6422789700,22150,22150,22150,22150,0
|
|
20240108,185000,6422789700,22150,22150,22150,22150,0
|
|
20240108,184900,6422789700,22150,22150,22150,22150,0
|
|
20240108,184800,6422789700,22150,22150,22150,22150,0
|
|
20240108,184700,6422789700,22150,22150,22150,22150,0
|
|
20240108,184600,6422789700,22150,22150,22150,22150,3704
|
|
20240108,184500,6422789700,22150,22150,22150,22150,0
|
|
20240108,184400,6422789700,22150,22150,22150,22150,0
|
|
20240108,184300,6422789700,22150,22150,22150,22150,0
|
|
20240108,184200,6422789700,22150,22150,22150,22150,0
|
|
20240108,184100,6422789700,22150,22150,22150,22150,0
|
|
20240108,184000,6422789700,22150,22150,22150,22150,0
|
|
20240108,183900,6422789700,22150,22150,22150,22150,0
|
|
20240108,183800,6422789700,22150,22150,22150,22150,0
|
|
20240108,183700,6422789700,22150,22150,22150,22150,0
|
|
20240108,183600,6422789700,22150,22150,22150,22150,0
|
|
20240108,183500,6422789700,22150,22150,22150,22150,0
|
|
20240108,183400,6422789700,22150,22150,22150,22150,0
|
|
20240108,183300,6422789700,22150,22150,22150,22150,0
|
|
20240108,183200,6422789700,22150,22150,22150,22150,0
|
|
20240108,183100,6422789700,22150,22150,22150,22150,0
|
|
20240108,183000,6422789700,22150,22150,22150,22150,0
|
|
20240108,182900,6422789700,22150,22150,22150,22150,0
|
|
20240108,182800,6422789700,22150,22150,22150,22150,0
|
|
20240108,182700,6422789700,22150,22150,22150,22150,0
|
|
20240108,182600,6422789700,22150,22150,22150,22150,0
|
|
20240108,182500,6422789700,22150,22150,22150,22150,0
|
|
20240108,182400,6422789700,22150,22150,22150,22150,0
|
|
20240108,182300,6422789700,22150,22150,22150,22150,0
|
|
20240108,182200,6422789700,22150,22150,22150,22150,0
|
|
20240108,182100,6422789700,22150,22150,22150,22150,0
|
|
20240108,182000,6422789700,22150,22150,22150,22150,0
|
|
20240108,181900,6422789700,22150,22150,22150,22150,0
|
|
20240108,181800,6422789700,22150,22150,22150,22150,0
|
|
20240108,181700,6422789700,22150,22150,22150,22150,0
|
|
20240108,181600,6422789700,22150,22150,22150,22150,3704
|
|
20240108,181500,6422789700,22150,22150,22150,22150,0
|
|
20240108,181400,6422789700,22150,22150,22150,22150,0
|
|
20240108,181300,6422789700,22150,22150,22150,22150,0
|
|
20240108,181200,6422789700,22150,22150,22150,22150,0
|
|
20240108,181100,6422789700,22150,22150,22150,22150,0
|
|
20240108,181000,6422789700,22150,22150,22150,22150,0
|
|
20240108,180900,6422789700,22150,22150,22150,22150,0
|
|
20240108,180800,6422789700,22150,22150,22150,22150,0
|
|
20240108,180700,6422789700,22150,22150,22150,22150,0
|
|
20240108,180600,6422789700,22150,22150,22150,22150,0
|
|
20240108,180500,6422789700,22150,22150,22150,22150,0
|
|
20240108,180400,6422789700,22150,22150,22150,22150,0
|
|
20240108,180300,6422789700,22150,22150,22150,22150,0
|
|
20240108,180200,6422789700,22150,22150,22150,22150,0
|
|
20240108,180100,6422789700,22150,22150,22150,22150,0
|
|
20240108,180000,6422789700,22150,22150,22150,22150,0
|
|
20240108,175900,6422789700,22150,22150,22150,22150,0
|
|
20240108,175800,6422789700,22150,22150,22150,22150,0
|
|
20240108,175700,6422789700,22150,22150,22150,22150,0
|
|
20240108,175600,6422789700,22150,22150,22150,22150,0
|
|
20240108,175500,6422789700,22150,22150,22150,22150,0
|
|
20240108,175400,6422789700,22150,22150,22150,22150,0
|
|
20240108,175300,6422789700,22150,22150,22150,22150,0
|
|
20240108,175200,6422789700,22150,22150,22150,22150,0
|
|
20240108,175100,6422789700,22150,22150,22150,22150,0
|
|
20240108,175000,6422789700,22150,22150,22150,22150,0
|
|
20240108,174900,6422789700,22150,22150,22150,22150,0
|
|
20240108,174800,6422789700,22150,22150,22150,22150,0
|
|
20240108,174700,6422789700,22150,22150,22150,22150,0
|
|
20240108,174600,6422789700,22150,22150,22150,22150,3704
|
|
20240108,174500,6422789700,22150,22150,22150,22150,0
|
|
20240108,174400,6422789700,22150,22150,22150,22150,0
|
|
20240108,174300,6422789700,22150,22150,22150,22150,0
|
|
20240108,174200,6422789700,22150,22150,22150,22150,0
|
|
20240108,174100,6422789700,22150,22150,22150,22150,0
|
|
20240108,174000,6422789700,22150,22150,22150,22150,0
|
|
20240108,173900,6422789700,22150,22150,22150,22150,0
|
|
20240108,173800,6422789700,22150,22150,22150,22150,0
|
|
20240108,173700,6422789700,22150,22150,22150,22150,0
|
|
20240108,173600,6422789700,22150,22150,22150,22150,0
|
|
20240108,173500,6422789700,22150,22150,22150,22150,0
|
|
20240108,173400,6422789700,22150,22150,22150,22150,0
|
|
20240108,173300,6422789700,22150,22150,22150,22150,0
|
|
20240108,173200,6422789700,22150,22150,22150,22150,0
|
|
20240108,173100,6422789700,22150,22150,22150,22150,0
|
|
20240108,173000,6422789700,22150,22150,22150,22150,0
|
|
20240108,172900,6422789700,22150,22150,22150,22150,0
|
|
20240108,172800,6422789700,22150,22150,22150,22150,0
|
|
20240108,172700,6422789700,22150,22150,22150,22150,0
|
|
20240108,172600,6422789700,22150,22150,22150,22150,0
|
|
20240108,172500,6422789700,22150,22150,22150,22150,0
|
|
20240108,172400,6422789700,22150,22150,22150,22150,0
|
|
20240108,172300,6422789700,22150,22150,22150,22150,0
|
|
20240108,172200,6422789700,22150,22150,22150,22150,0
|
|
20240108,172100,6422789700,22150,22150,22150,22150,0
|
|
20240108,172000,6422789700,22150,22150,22150,22150,0
|
|
20240108,171900,6422789700,22150,22150,22150,22150,0
|
|
20240108,171800,6422789700,22150,22150,22150,22150,0
|
|
20240108,171700,6422789700,22150,22150,22150,22150,0
|
|
20240108,171600,6422789700,22150,22150,22150,22150,3704
|
|
20240108,171500,6422789700,22150,22150,22150,22150,0
|
|
20240108,171400,6422789700,22150,22150,22150,22150,0
|
|
20240108,171300,6422789700,22150,22150,22150,22150,0
|
|
20240108,171200,6422789700,22150,22150,22150,22150,0
|
|
20240108,171100,6422789700,22150,22150,22150,22150,0
|
|
20240108,171000,6422789700,22150,22150,22150,22150,0
|
|
20240108,170900,6422789700,22150,22150,22150,22150,0
|
|
20240108,170800,6422789700,22150,22150,22150,22150,0
|
|
20240108,170700,6422789700,22150,22150,22150,22150,0
|
|
20240108,170600,6422789700,22150,22150,22150,22150,0
|
|
20240108,170500,6422789700,22150,22150,22150,22150,0
|
|
20240108,170400,6422789700,22150,22150,22150,22150,0
|
|
20240108,170300,6422789700,22150,22150,22150,22150,0
|
|
20240108,170200,6422789700,22150,22150,22150,22150,0
|
|
20240108,170100,6422789700,22150,22150,22150,22150,0
|
|
20240108,170000,6422789700,22150,22150,22150,22150,0
|
|
20240108,165900,6422789700,22150,22150,22150,22150,0
|
|
20240108,165800,6422789700,22150,22150,22150,22150,0
|
|
20240108,165700,6422789700,22150,22150,22150,22150,0
|
|
20240108,165600,6422789700,22150,22150,22150,22150,0
|
|
20240108,165500,6422789700,22150,22150,22150,22150,0
|
|
20240108,165400,6422789700,22150,22150,22150,22150,0
|
|
20240108,165300,6422789700,22150,22150,22150,22150,0
|
|
20240108,165200,6422789700,22150,22150,22150,22150,0
|
|
20240108,165100,6422789700,22150,22150,22150,22150,0
|
|
20240108,165000,6422789700,22150,22150,22150,22150,0
|
|
20240108,164900,6422789700,22150,22150,22150,22150,0
|
|
20240108,164800,6422789700,22150,22150,22150,22150,0
|
|
20240108,164700,6422789700,22150,22150,22150,22150,0
|
|
20240108,164600,6422789700,22150,22150,22150,22150,3704
|
|
20240108,164500,6422789700,22150,22150,22150,22150,0
|
|
20240108,164400,6422789700,22150,22150,22150,22150,0
|
|
20240108,164300,6422789700,22150,22150,22150,22150,0
|
|
20240108,164200,6422789700,22150,22150,22150,22150,0
|
|
20240108,164100,6422789700,22150,22150,22150,22150,0
|
|
20240108,164000,6422789700,22150,22150,22150,22150,0
|
|
20240108,163900,6422789700,22150,22150,22150,22150,0
|
|
20240108,163800,6422789700,22150,22150,22150,22150,0
|
|
20240108,163700,6422789700,22150,22150,22150,22150,0
|
|
20240108,163600,6422789700,22150,22150,22150,22150,0
|
|
20240108,163500,6422789700,22150,22150,22150,22150,0
|
|
20240108,163400,6422789700,22150,22150,22150,22150,0
|
|
20240108,163300,6422789700,22150,22150,22150,22150,0
|
|
20240108,163200,6422789700,22150,22150,22150,22150,0
|
|
20240108,163100,6422789700,22150,22150,22150,22150,0
|
|
20240108,163000,6422789700,22150,22150,22150,22150,0
|
|
20240108,162900,6422789700,22150,22150,22150,22150,0
|
|
20240108,162800,6422789700,22150,22150,22150,22150,0
|
|
20240108,162700,6422789700,22150,22150,22150,22150,0
|
|
20240108,162600,6422789700,22150,22150,22150,22150,0
|
|
20240108,162500,6422789700,22150,22150,22150,22150,0
|
|
20240108,162400,6422789700,22150,22150,22150,22150,0
|
|
20240108,162300,6422789700,22150,22150,22150,22150,0
|
|
20240108,162200,6422789700,22150,22150,22150,22150,0
|
|
20240108,162100,6422789700,22150,22150,22150,22150,0
|
|
20240108,162000,6422789700,22150,22150,22150,22150,0
|
|
20240108,161900,6422789700,22150,22150,22150,22150,0
|
|
20240108,161800,6422789700,22150,22150,22150,22150,0
|
|
20240108,161700,6422789700,22150,22150,22150,22150,0
|
|
20240108,161600,6422789700,22150,22150,22150,22150,3704
|
|
20240108,161500,6422789700,22150,22150,22150,22150,0
|
|
20240108,161400,6422789700,22150,22150,22150,22150,0
|
|
20240108,161300,6422789700,22150,22150,22150,22150,0
|
|
20240108,161200,6422789700,22150,22150,22150,22150,0
|
|
20240108,161100,6422789700,22150,22150,22150,22150,0
|
|
20240108,161000,6422789700,22150,22150,22150,22150,0
|
|
20240108,160900,6422789700,22150,22150,22150,22150,0
|
|
20240108,160800,6422789700,22150,22150,22150,22150,0
|
|
20240108,160700,6422789700,22150,22150,22150,22150,0
|
|
20240108,160600,6422789700,22150,22150,22150,22150,0
|
|
20240108,160500,6422789700,22150,22150,22150,22150,0
|
|
20240108,160400,6422789700,22150,22150,22150,22150,0
|
|
20240108,160300,6422789700,22150,22150,22150,22150,0
|
|
20240108,160200,6422789700,22150,22150,22150,22150,0
|
|
20240108,160100,6422789700,22150,22150,22150,22150,0
|
|
20240108,160000,6422789700,22150,22150,22150,22150,0
|
|
20240108,155900,6422789700,22150,22150,22150,22150,0
|
|
20240108,155800,6422789700,22150,22150,22150,22150,0
|
|
20240108,155700,6422789700,22150,22150,22150,22150,0
|
|
20240108,155600,6422789700,22150,22150,22150,22150,0
|
|
20240108,155500,6422789700,22150,22150,22150,22150,0
|
|
20240108,155400,6422789700,22150,22150,22150,22150,0
|
|
20240108,155300,6422789700,22150,22150,22150,22150,0
|
|
20240108,155200,6422789700,22150,22150,22150,22150,0
|
|
20240108,155100,6422789700,22150,22150,22150,22150,0
|
|
20240108,155000,6422789700,22150,22150,22150,22150,0
|
|
20240108,154900,6422789700,22150,22150,22150,22150,0
|
|
20240108,154800,6422789700,22150,22150,22150,22150,0
|
|
20240108,154700,6422789700,22150,22150,22150,22150,0
|
|
20240108,154600,6422789700,22150,22150,22150,22150,3704
|
|
20240108,154500,6422789700,22150,22150,22150,22150,0
|
|
20240108,154400,6422789700,22150,22150,22150,22150,0
|
|
20240108,154300,6422789700,22150,22150,22150,22150,0
|
|
20240108,154200,6422789700,22150,22150,22150,22150,0
|
|
20240108,154100,6422789700,22150,22150,22150,22150,0
|
|
20240108,154000,6422789700,22150,22150,22150,22150,0
|
|
20240108,153900,6422789700,22150,22150,22150,22150,0
|
|
20240108,153800,6422789700,22150,22150,22150,22150,0
|
|
20240108,153700,6422789700,22150,22150,22150,22150,0
|
|
20240108,153600,6422789700,22150,22150,22150,22150,0
|
|
20240108,153500,6422789700,22150,22150,22150,22150,0
|
|
20240108,153400,6422789700,22150,22150,22150,22150,0
|
|
20240108,153300,6422789700,22150,22150,22150,22150,0
|
|
20240108,153200,6422789700,22150,22150,22150,22150,0
|
|
20240108,153100,6422789700,22150,22150,22150,22150,0
|
|
20240108,153000,6422789700,22150,22150,22150,22150,3704
|
|
20240108,152900,6340746100,22150,22150,22150,22150,0
|
|
20240108,152800,6340746100,22150,22150,22150,22150,0
|
|
20240108,152700,6340746100,22150,22150,22150,22150,0
|
|
20240108,152600,6340746100,22150,22150,22150,22150,0
|
|
20240108,152500,6340746100,22150,22150,22150,22150,0
|
|
20240108,152400,6340746100,22150,22150,22150,22150,0
|
|
20240108,152300,6340746100,22150,22150,22150,22150,0
|
|
20240108,152200,6340746100,22150,22150,22150,22150,0
|
|
20240108,152100,6340746100,22150,22150,22150,22150,0
|
|
20240108,152000,6340746100,22150,22150,22150,22150,0
|
|
20240108,151900,6340746100,22150,22100,22150,22100,710
|
|
20240108,151800,6325051900,22150,22100,22150,22100,1379
|
|
20240108,151700,6294563650,22150,22100,22150,22100,1665
|
|
20240108,151600,6257765900,22150,22100,22150,22100,517
|
|
20240108,151500,6246327300,22150,22150,22150,22100,914
|
|
20240108,151400,6226090400,22150,22100,22150,22100,691
|
|
20240108,151300,6210793850,22100,22150,22150,22100,296
|
|
20240108,151200,6204248950,22150,22100,22150,22100,571
|
|
20240108,151100,6191629600,22100,22100,22100,22100,83
|
|
20240108,151000,6189795300,22100,22150,22150,22100,2177
|
|
20240108,150900,6141682800,22150,22150,22150,22100,232
|
|
20240108,150800,6136554750,22150,22100,22150,22100,19
|
|
20240108,150700,6136134600,22100,22100,22150,22100,1192
|
|
20240108,150600,6109740850,22100,22150,22150,22100,465
|
|
20240108,150500,6099464100,22150,22150,22200,22150,312
|
|
20240108,150400,6092553200,22150,22150,22200,22150,95
|
|
20240108,150300,6090448850,22150,22150,22200,22150,190
|
|
20240108,150200,6086240150,22150,22150,22150,22100,1185
|
|
20240108,150100,6059992500,22100,22100,22150,22100,134
|
|
20240108,150000,6057027300,22150,22100,22150,22100,55
|
|
20240108,145900,6055810900,22100,22150,22150,22100,318
|
|
20240108,145800,6048770550,22150,22100,22150,22100,492
|
|
20240108,145700,6037895850,22100,22150,22150,22100,1087
|
|
20240108,145600,6013872850,22150,22150,22200,22100,2325
|
|
20240108,145500,5962380600,22150,22150,22150,22150,44
|
|
20240108,145400,5961406000,22150,22150,22200,22150,285
|
|
20240108,145300,5955091150,22150,22150,22150,22150,250
|
|
20240108,145200,5949553650,22150,22150,22150,22150,32
|
|
20240108,145100,5948844850,22150,22200,22200,22150,134
|
|
20240108,145000,5945876550,22150,22150,22150,22150,41
|
|
20240108,144900,5944968400,22150,22150,22150,22150,37
|
|
20240108,144800,5944148850,22150,22200,22200,22150,333
|
|
20240108,144700,5936766150,22150,22150,22150,22150,1397
|
|
20240108,144600,5905822600,22150,22150,22150,22150,744
|
|
20240108,144500,5889343000,22150,22200,22200,22150,71
|
|
20240108,144400,5887770050,22150,22150,22150,22150,19
|
|
20240108,144300,5887349200,22200,22150,22200,22150,187
|
|
20240108,144200,5883207050,22200,22150,22200,22150,462
|
|
20240108,144100,5872963500,22150,22150,22150,22150,196
|
|
20240108,144000,5868622100,22150,22150,22150,22150,94
|
|
20240108,143900,5866540000,22150,22200,22200,22150,158
|
|
20240108,143800,5863039150,22150,22150,22150,22150,532
|
|
20240108,143700,5851255350,22150,22150,22200,22150,90
|
|
20240108,143600,5849260850,22150,22200,22200,22150,47
|
|
20240108,143500,5848218850,22150,22150,22150,22150,912
|
|
20240108,143400,5828018050,22150,22150,22150,22150,342
|
|
20240108,143300,5820442750,22200,22200,22200,22150,173
|
|
20240108,143200,5816609800,22150,22150,22150,22150,596
|
|
20240108,143100,5803408400,22150,22150,22150,22150,19
|
|
20240108,143000,5802987550,22150,22200,22200,22150,42
|
|
20240108,142900,5802057000,22150,22150,22200,22150,370
|
|
20240108,142800,5793859400,22150,22150,22150,22150,70
|
|
20240108,142700,5792308900,22150,22200,22200,22150,13
|
|
20240108,142600,5792020700,22150,22150,22200,22150,96
|
|
20240108,142500,5789894050,22150,22150,22150,22150,18
|
|
20240108,142400,5789495350,22150,22200,22200,22150,65
|
|
20240108,142300,5788055350,22200,22150,22200,22150,59
|
|
20240108,142200,5786748450,22150,22150,22200,22150,38
|
|
20240108,142100,5785906500,22150,22150,22200,22150,465
|
|
20240108,142000,5775606550,22150,22150,22150,22150,517
|
|
20240108,141900,5764155000,22150,22150,22150,22150,146
|
|
20240108,141800,5760921100,22150,22200,22200,22150,2257
|
|
20240108,141700,5710925750,22150,22150,22150,22150,49
|
|
20240108,141600,5709840400,22150,22150,22150,22150,352
|
|
20240108,141500,5702043600,22150,22200,22250,22150,32
|
|
20240108,141400,5701334450,22150,22150,22250,22150,86
|
|
20240108,141300,5699426550,22150,22200,22200,22150,41
|
|
20240108,141200,5698516700,22200,22200,22250,22150,310
|
|
20240108,141100,5691634650,22200,22150,22250,22150,854
|
|
20240108,141000,5672676250,22200,22150,22200,22150,94
|
|
20240108,140900,5670591700,22150,22150,22200,22150,101
|
|
20240108,140800,5668353400,22150,22150,22150,22150,44
|
|
20240108,140700,5667378800,22150,22150,22150,22100,31
|
|
20240108,140600,5666692300,22150,22150,22200,22100,128
|
|
20240108,140500,5663856900,22150,22150,22150,22100,209
|
|
20240108,140400,5659229100,22150,22100,22150,22100,139
|
|
20240108,140300,5656150500,22150,22150,22150,22100,133
|
|
20240108,140200,5653208150,22100,22100,22150,22100,370
|
|
20240108,140100,5645021750,22100,22100,22150,22100,431
|
|
20240108,140000,5635483600,22150,22150,22150,22100,1425
|
|
20240108,135900,5603981600,22150,22150,22150,22100,992
|
|
20240108,135800,5582010100,22150,22150,22150,22150,1008
|
|
20240108,135700,5559682900,22150,22200,22200,22150,79
|
|
20240108,135600,5557932550,22200,22150,22200,22150,173
|
|
20240108,135500,5554094950,22200,22200,22200,22200,62
|
|
20240108,135400,5552718550,22250,22200,22250,22150,114
|
|
20240108,135300,5550184100,22200,22200,22250,22200,381
|
|
20240108,135200,5541725400,22200,22150,22250,22150,169
|
|
20240108,135100,5537972000,22200,22150,22250,22150,39
|
|
20240108,135000,5537106350,22150,22200,22200,22150,1303
|
|
20240108,134900,5508227350,22200,22150,22200,22150,48
|
|
20240108,134800,5507164000,22150,22200,22250,22150,143
|
|
20240108,134700,5503990550,22150,22250,22250,22150,4735
|
|
20240108,134600,5398977900,22250,22250,22300,22250,143
|
|
20240108,134500,5395796100,22250,22250,22300,22250,127
|
|
20240108,134400,5392969150,22250,22200,22250,22200,510
|
|
20240108,134300,5381622350,22200,22200,22200,22200,14
|
|
20240108,134200,5381311550,22200,22200,22200,22150,1696
|
|
20240108,134100,5343660850,22150,22150,22200,22150,581
|
|
20240108,134000,5330790950,22150,22150,22200,22150,213
|
|
20240108,133900,5326065500,22150,22200,22250,22150,826
|
|
20240108,133800,5307728450,22200,22200,22200,22200,118
|
|
20240108,133700,5305108850,22200,22200,22200,22200,238
|
|
20240108,133600,5299825250,22200,22250,22250,22200,434
|
|
20240108,133500,5290188450,22200,22200,22200,22200,390
|
|
20240108,133400,5281530450,22200,22200,22250,22200,699
|
|
20240108,133300,5266012500,22250,22300,22300,22250,255
|
|
20240108,133200,5260338500,22250,22250,22300,22250,57
|
|
20240108,133100,5259070200,22250,22250,22250,22250,122
|
|
20240108,133000,5256355700,22250,22250,22300,22250,98
|
|
20240108,132900,5254174950,22250,22200,22250,22200,28
|
|
20240108,132800,5253552350,22200,22250,22250,22200,170
|
|
20240108,132700,5249773350,22200,22300,22300,22200,1168
|
|
20240108,132600,5223811350,22250,22200,22250,22200,69
|
|
20240108,132500,5222276200,22250,22200,22250,22200,87
|
|
20240108,132400,5220344700,22250,22200,22300,22200,1012
|
|
20240108,132300,5197805100,22200,22200,22250,22200,94
|
|
20240108,132200,5195715800,22250,22200,22250,22200,177
|
|
20240108,132100,5191779350,22200,22250,22250,22200,108
|
|
20240108,132000,5189379800,22200,22200,22200,22200,175
|
|
20240108,131900,5185494800,22200,22200,22250,22200,31
|
|
20240108,131800,5184806550,22250,22200,22300,22200,57
|
|
20240108,131700,5183540450,22200,22200,22200,22200,1406
|
|
20240108,131600,5152327250,22200,22250,22250,22200,14
|
|
20240108,131500,5152016200,22250,22300,22300,22200,31
|
|
20240108,131400,5151326250,22200,22200,22250,22200,142
|
|
20240108,131300,5148168850,22200,22200,22200,22200,3023
|
|
20240108,131200,5081058250,22200,22200,22300,22200,590
|
|
20240108,131100,5067953700,22250,22250,22250,22200,51
|
|
20240108,131000,5066821300,22250,22250,22250,22200,913
|
|
20240108,130900,5046507550,22250,22300,22300,22250,199
|
|
20240108,130800,5042071250,22250,22250,22300,22250,105
|
|
20240108,130700,5039734950,22300,22250,22300,22250,66
|
|
20240108,130600,5038266350,22300,22250,22300,22250,128
|
|
20240108,130500,5035413000,22250,22250,22250,22250,21
|
|
20240108,130400,5034945750,22250,22300,22300,22250,738
|
|
20240108,130300,5018524900,22250,22200,22300,22200,104
|
|
20240108,130200,5016210350,22200,22200,22200,22200,124
|
|
20240108,130100,5013457550,22200,22250,22250,22200,472
|
|
20240108,130000,5002956050,22250,22300,22300,22250,45
|
|
20240108,125900,5001953450,22250,22250,22250,22250,331
|
|
20240108,125800,4994588700,22250,22250,22250,22250,188
|
|
20240108,125700,4990405700,22250,22300,22350,22250,1190
|
|
20240108,125600,4963898150,22300,22300,22300,22300,499
|
|
20240108,125500,4952770450,22300,22300,22300,22300,71
|
|
20240108,125400,4951187150,22300,22350,22350,22300,56
|
|
20240108,125300,4949938050,22300,22300,22300,22300,90
|
|
20240108,125200,4947931050,22350,22350,22350,22300,113
|
|
20240108,125100,4945409500,22300,22300,22350,22300,139
|
|
20240108,125000,4942309600,22300,22300,22300,22300,84
|
|
20240108,124900,4940436400,22300,22300,22300,22250,227
|
|
20240108,124800,4935376250,22250,22250,22350,22250,99
|
|
20240108,124700,4933169900,22250,22250,22300,22250,109
|
|
20240108,124600,4930742500,22250,22300,22300,22250,828
|
|
20240108,124500,4912278700,22300,22300,22350,22300,43
|
|
20240108,124400,4911319400,22300,22300,22300,22300,149
|
|
20240108,124300,4907996700,22300,22300,22300,22300,616
|
|
20240108,124200,4894259900,22300,22350,22350,22300,565
|
|
20240108,124100,4881660050,22300,22300,22300,22300,292
|
|
20240108,124000,4875148450,22300,22300,22300,22300,84
|
|
20240108,123900,4873275250,22300,22350,22350,22300,22
|
|
20240108,123800,4872784400,22300,22300,22350,22300,78
|
|
20240108,123700,4871044500,22300,22350,22350,22300,321
|
|
20240108,123600,4863881300,22350,22350,22400,22300,130
|
|
20240108,123500,4860974550,22300,22350,22350,22300,315
|
|
20240108,123400,4853935050,22300,22300,22350,22300,118
|
|
20240108,123300,4851301950,22300,22350,22350,22300,165
|
|
20240108,123200,4847621750,22300,22300,22350,22300,256
|
|
20240108,123100,4841901800,22300,22300,22300,22300,163
|
|
20240108,123000,4838266900,22300,22300,22350,22300,93
|
|
20240108,122900,4836192650,22300,22300,22300,22300,184
|
|
20240108,122800,4832089450,22300,22300,22300,22300,41
|
|
20240108,122700,4831175150,22300,22300,22300,22250,609
|
|
20240108,122600,4817595450,22250,22300,22300,22250,407
|
|
20240108,122500,4808531700,22300,22300,22300,22300,324
|
|
20240108,122400,4801306500,22300,22300,22350,22300,67
|
|
20240108,122300,4799812100,22300,22300,22300,22300,30
|
|
20240108,122200,4799143100,22250,22250,22450,22250,1780
|
|
20240108,122100,4759291300,22300,22350,22350,22200,1381
|
|
20240108,122000,4728561450,22300,22300,22300,22250,140
|
|
20240108,121900,4725443850,22250,22300,22300,22250,80
|
|
20240108,121800,4723663150,22250,22250,22350,22250,494
|
|
20240108,121700,4712670250,22250,22300,22350,22250,4120
|
|
20240108,121600,4620936800,22300,22300,22350,22250,684
|
|
20240108,121500,4605661250,22300,22350,22350,22300,197
|
|
20240108,121400,4601267800,22300,22300,22300,22300,261
|
|
20240108,121300,4595447500,22300,22300,22350,22300,73
|
|
20240108,121200,4593819350,22300,22350,22350,22300,561
|
|
20240108,121100,4581308650,22300,22300,22300,22300,29
|
|
20240108,121000,4580661950,22300,22300,22350,22300,143
|
|
20240108,120900,4577472950,22300,22300,22350,22300,454
|
|
20240108,120800,4567344300,22300,22350,22350,22300,688
|
|
20240108,120700,4551967750,22350,22350,22350,22350,60
|
|
20240108,120600,4550626750,22350,22400,22400,22350,248
|
|
20240108,120500,4545083650,22350,22350,22400,22350,168
|
|
20240108,120400,4541323200,22350,22300,22350,22300,29
|
|
20240108,120300,4540675300,22300,22350,22400,22300,152
|
|
20240108,120200,4537274700,22300,22350,22350,22300,140
|
|
20240108,120100,4534147200,22300,22300,22300,22300,35
|
|
20240108,120000,4533366700,22300,22250,22400,22250,111
|
|
20240108,115900,4530895350,22300,22300,22300,22300,1204
|
|
20240108,115800,4504046150,22350,22300,22350,22300,24
|
|
20240108,115700,4503510100,22300,22350,22400,22300,550
|
|
20240108,115600,4491219800,22300,22300,22350,22300,2811
|
|
20240108,115500,4428401100,22350,22250,22350,22250,136
|
|
20240108,115400,4425367200,22350,22350,22400,22250,1168
|
|
20240108,115300,4399279600,22350,22350,22350,22250,4303
|
|
20240108,115200,4303318600,22300,22350,22350,22300,469
|
|
20240108,115100,4292857700,22350,22300,22400,22300,402
|
|
20240108,115000,4283864600,22300,22350,22350,22300,133
|
|
20240108,114900,4280893200,22400,22350,22400,22350,261
|
|
20240108,114800,4275054200,22350,22400,22400,22300,31
|
|
20240108,114700,4274361650,22250,22350,22400,22250,8106
|
|
20240108,114600,4093483150,22350,22350,22350,22350,88
|
|
20240108,114500,4091516350,22350,22450,22450,22350,668
|
|
20240108,114400,4076555800,22400,22400,22400,22400,16
|
|
20240108,114300,4076197400,22400,22400,22450,22400,644
|
|
20240108,114200,4061769300,22400,22450,22450,22400,76
|
|
20240108,114100,4060066600,22400,22400,22450,22400,65
|
|
20240108,114000,4058610550,22400,22400,22450,22400,45
|
|
20240108,113900,4057601800,22400,22450,22450,22400,139
|
|
20240108,113800,4054487950,22400,22400,22400,22400,13
|
|
20240108,113700,4054196750,22400,22400,22450,22400,107
|
|
20240108,113600,4051799900,22400,22400,22450,22400,168
|
|
20240108,113500,4048036400,22400,22400,22450,22400,85
|
|
20240108,113400,4046131600,22400,22450,22450,22400,19
|
|
20240108,113300,4045705700,22450,22400,22500,22400,126
|
|
20240108,113200,4042879450,22400,22450,22450,22400,193
|
|
20240108,113100,4038552900,22450,22450,22450,22400,106
|
|
20240108,113000,4036178400,22400,22450,22450,22350,3288
|
|
20240108,112900,3962524600,22400,22450,22450,22400,139
|
|
20240108,112800,3959406200,22450,22400,22450,22400,6
|
|
20240108,112700,3959271550,22450,22450,22450,22400,947
|
|
20240108,112600,3938013400,22400,22400,22450,22400,169
|
|
20240108,112500,3934225300,22400,22400,22400,22400,86
|
|
20240108,112400,3932298900,22450,22400,22450,22400,50
|
|
20240108,112300,3931177650,22450,22400,22450,22350,206
|
|
20240108,112200,3926563400,22350,22350,22350,22350,104
|
|
20240108,112100,3924239000,22350,22450,22450,22350,710
|
|
20240108,112000,3908338850,22400,22400,22400,22400,40
|
|
20240108,111900,3907442850,22400,22350,22400,22350,100
|
|
20240108,111800,3905205650,22400,22450,22450,22350,67
|
|
20240108,111700,3903703950,22400,22400,22450,22350,2191
|
|
20240108,111600,3854706000,22400,22450,22450,22400,5878
|
|
20240108,111500,3723021750,22450,22500,22500,22450,1547
|
|
20240108,111400,3688290650,22450,22500,22500,22450,1128
|
|
20240108,111300,3662951400,22500,22450,22500,22450,539
|
|
20240108,111200,3650829450,22450,22450,22500,22450,228
|
|
20240108,111100,3645705500,22450,22500,22500,22450,65
|
|
20240108,111000,3644243350,22450,22450,22500,22450,719
|
|
20240108,110900,3628076800,22450,22450,22500,22450,66
|
|
20240108,110800,3626594800,22450,22450,22450,22450,122
|
|
20240108,110700,3623855900,22500,22500,22500,22450,587
|
|
20240108,110600,3610671400,22500,22450,22500,22450,2106
|
|
20240108,110500,3563391300,22450,22450,22450,22450,113
|
|
20240108,110400,3560854450,22450,22450,22500,22450,402
|
|
20240108,110300,3551826550,22450,22500,22500,22450,95
|
|
20240108,110200,3549690550,22450,22500,22500,22450,1770
|
|
20240108,110100,3509906000,22500,22500,22500,22450,1427
|
|
20240108,110000,3477804650,22500,22550,22550,22500,523
|
|
20240108,105900,3466036800,22550,22550,22600,22550,2271
|
|
20240108,105800,3414825250,22550,22550,22550,22550,98
|
|
20240108,105700,3412615350,22550,22550,22600,22550,1525
|
|
20240108,105600,3378223400,22600,22500,22600,22500,368
|
|
20240108,105500,3369919500,22500,22500,22550,22500,1143
|
|
20240108,105400,3344151950,22500,22500,22550,22500,611
|
|
20240108,105300,3330403100,22500,22500,22550,22500,99
|
|
20240108,105200,3328173500,22500,22500,22500,22500,53
|
|
20240108,105100,3326981000,22500,22600,22600,22500,37
|
|
20240108,105000,3326147800,22500,22550,22550,22500,1262
|
|
20240108,104900,3297741650,22500,22550,22550,22500,528
|
|
20240108,104800,3285861250,22550,22600,22600,22500,507
|
|
20240108,104700,3274429700,22550,22500,22550,22500,22
|
|
20240108,104600,3273934550,22500,22500,22600,22500,220
|
|
20240108,104500,3268981150,22550,22600,22600,22500,379
|
|
20240108,104400,3260434850,22500,22550,22600,22500,355
|
|
20240108,104300,3252440000,22550,22550,22600,22550,665
|
|
20240108,104200,3237443200,22500,22500,22550,22500,112
|
|
20240108,104100,3234922350,22500,22450,22550,22450,113
|
|
20240108,104000,3232378050,22450,22450,22500,22450,91
|
|
20240108,103900,3230332900,22450,22500,22500,22450,395
|
|
20240108,103800,3221447700,22450,22500,22550,22450,565
|
|
20240108,103700,3208742050,22500,22500,22550,22500,3700
|
|
20240108,103600,3125489850,22550,22500,22550,22500,106
|
|
20240108,103500,3123101200,22550,22500,22550,22500,331
|
|
20240108,103400,3115644700,22500,22550,22550,22500,445
|
|
20240108,103300,3105611400,22550,22550,22550,22500,369
|
|
20240108,103200,3097293150,22500,22500,22550,22500,213
|
|
20240108,103100,3092497550,22500,22550,22550,22500,674
|
|
20240108,103000,3077303500,22600,22600,22600,22550,245
|
|
20240108,102900,3071771600,22550,22550,22600,22550,566
|
|
20240108,102800,3059006100,22550,22550,22600,22550,326
|
|
20240108,102700,3051652700,22550,22600,22600,22550,202
|
|
20240108,102600,3047091050,22550,22550,22600,22550,78
|
|
20240108,102500,3045330600,22600,22600,22600,22600,236
|
|
20240108,102400,3039997000,22600,22550,22650,22550,863
|
|
20240108,102300,3020510150,22550,22600,22650,22550,247
|
|
20240108,102200,3014927300,22550,22600,22650,22550,197
|
|
20240108,102100,3010474050,22600,22600,22650,22600,303
|
|
20240108,102000,3003623950,22650,22550,22650,22550,1392
|
|
20240108,101900,2972160750,22550,22600,22600,22550,338
|
|
20240108,101800,2964530350,22600,22600,22600,22550,255
|
|
20240108,101700,2958772850,22550,22550,22600,22550,51
|
|
20240108,101600,2957621500,22600,22550,22600,22550,64
|
|
20240108,101500,2956177300,22550,22550,22600,22550,334
|
|
20240108,101400,2948641150,22550,22600,22600,22550,209
|
|
20240108,101300,2943926650,22600,22550,22600,22550,497
|
|
20240108,101200,2932696300,22550,22550,22550,22500,66
|
|
20240108,101100,2931208350,22550,22550,22600,22550,902
|
|
20240108,101000,2910867250,22550,22550,22600,22550,302
|
|
20240108,100900,2904042600,22550,22600,22650,22550,617
|
|
20240108,100800,2890123950,22550,22550,22600,22550,691
|
|
20240108,100700,2874540900,22550,22600,22600,22550,52
|
|
20240108,100600,2873365750,22650,22600,22650,22600,136
|
|
20240108,100500,2870287700,22600,22600,22650,22600,553
|
|
20240108,100400,2857785350,22600,22550,22650,22550,3004
|
|
20240108,100300,2790019400,22550,22550,22600,22550,484
|
|
20240108,100200,2779081950,22550,22600,22600,22550,279
|
|
20240108,100100,2772778350,22600,22550,22600,22500,273
|
|
20240108,100000,2766617900,22500,22550,22550,22500,262
|
|
20240108,095900,2760713400,22550,22550,22550,22500,952
|
|
20240108,095800,2739277050,22550,22550,22600,22500,2222
|
|
20240108,095700,2689241400,22550,22550,22550,22500,538
|
|
20240108,095600,2677109550,22550,22550,22550,22500,626
|
|
20240108,095500,2663011150,22550,22600,22600,22500,1370
|
|
20240108,095400,2632123100,22550,22650,22650,22550,998
|
|
20240108,095300,2609589450,22600,22650,22650,22600,598
|
|
20240108,095200,2596070550,22650,22650,22650,22600,536
|
|
20240108,095100,2583953550,22600,22650,22650,22600,180
|
|
20240108,095000,2579883150,22650,22700,22700,22650,1250
|
|
20240108,094900,2551568650,22700,22700,22700,22650,312
|
|
20240108,094800,2544490100,22650,22600,22650,22600,514
|
|
20240108,094700,2532865400,22700,22550,22700,22550,1623
|
|
20240108,094600,2496158200,22600,22600,22750,22600,4465
|
|
20240108,094500,2395200100,22650,22750,22800,22600,9008
|
|
20240108,094400,2190797550,22750,22800,22800,22750,3299
|
|
20240108,094300,2115583400,22800,22750,22800,22700,2197
|
|
20240108,094200,2065598800,22750,22750,22800,22700,3526
|
|
20240108,094100,1985413950,22750,22700,22750,22650,1732
|
|
20240108,094000,1946095800,22700,22600,22700,22600,2202
|
|
20240108,093900,1896137550,22650,22650,22650,22600,1415
|
|
20240108,093800,1864088550,22650,22650,22650,22600,828
|
|
20240108,093700,1845363150,22650,22650,22650,22600,669
|
|
20240108,093600,1830211250,22650,22650,22650,22600,551
|
|
20240108,093500,1817740200,22600,22500,22700,22450,12956
|
|
20240108,093400,1525395250,22450,22500,22500,22450,2163
|
|
20240108,093300,1476821700,22500,22550,22550,22450,637
|
|
20240108,093200,1462488700,22500,22650,22650,22500,3920
|
|
20240108,093100,1374090650,22650,22700,22700,22600,4275
|
|
20240108,093000,1277322600,22700,22600,22750,22550,2744
|
|
20240108,092900,1215167550,22600,22600,22600,22550,1042
|
|
20240108,092800,1191619150,22600,22550,22600,22550,3052
|
|
20240108,092700,1122710600,22550,22600,22650,22500,5252
|
|
20240108,092600,1004294000,22600,22600,22600,22500,4580
|
|
20240108,092500,901040650,22600,22450,22600,22450,4729
|
|
20240108,092400,794615950,22450,22450,22450,22400,202
|
|
20240108,092300,790081100,22400,22400,22450,22400,1395
|
|
20240108,092200,758826350,22450,22350,22450,22350,1178
|
|
20240108,092100,732417400,22350,22400,22400,22300,219
|
|
20240108,092000,727517400,22400,22400,22400,22200,81
|
|
20240108,091900,725705650,22400,22250,22400,22200,2280
|
|
20240108,091800,674711950,22200,22200,22250,22200,205
|
|
20240108,091700,670160500,22250,22150,22250,22100,505
|
|
20240108,091600,658966750,22150,22200,22250,22100,2481
|
|
20240108,091500,604002600,22200,22200,22250,22200,1293
|
|
20240108,091400,575282100,22250,22250,22400,22200,728
|
|
20240108,091300,559076650,22200,22300,22350,22200,3357
|
|
20240108,091200,484328100,22300,22450,22450,22300,236
|
|
20240108,091100,479053550,22350,22350,22400,22300,814
|
|
20240108,091000,460855850,22350,22300,22400,22250,7116
|
|
20240108,090900,301648800,22300,22350,22350,22250,431
|
|
20240108,090800,292052550,22300,22350,22350,22300,1279
|
|
20240108,090700,263530800,22300,22250,22300,22250,363
|
|
20240108,090600,255439400,22250,22300,22300,22250,218
|
|
20240108,090500,250583900,22300,22300,22350,22250,1045
|
|
20240108,090400,227280300,22300,22300,22350,22300,175
|
|
20240108,090300,223375050,22350,22400,22400,22150,3206
|
|
20240108,090200,152062000,22250,22200,22400,22200,1002
|
|
20240108,090100,129718450,22200,22400,22500,22200,2931
|
|
20240108,090000,64330250,22400,22550,22550,22400,2850
|