566 lines
30 KiB
CSV
566 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192300,18198506600,25450,25450,25450,25450,24073
|
|
20240102,192200,18198506600,25450,25450,25450,25450,0
|
|
20240102,192100,18198506600,25450,25450,25450,25450,0
|
|
20240102,192000,18198506600,25450,25450,25450,25450,0
|
|
20240102,191900,18198506600,25450,25450,25450,25450,0
|
|
20240102,191800,18198506600,25450,25450,25450,25450,0
|
|
20240102,191700,18198506600,25450,25450,25450,25450,0
|
|
20240102,191600,18198506600,25450,25450,25450,25450,0
|
|
20240102,191500,18198506600,25450,25450,25450,25450,0
|
|
20240102,191400,18198506600,25450,25450,25450,25450,0
|
|
20240102,191300,18198506600,25450,25450,25450,25450,0
|
|
20240102,191200,18198506600,25450,25450,25450,25450,0
|
|
20240102,191100,18198506600,25450,25450,25450,25450,0
|
|
20240102,191000,18198506600,25450,25450,25450,25450,0
|
|
20240102,190900,18198506600,25450,25450,25450,25450,0
|
|
20240102,190800,18198506600,25450,25450,25450,25450,0
|
|
20240102,190700,18198506600,25450,25450,25450,25450,0
|
|
20240102,190600,18198506600,25450,25450,25450,25450,0
|
|
20240102,190500,18198506600,25450,25450,25450,25450,0
|
|
20240102,190400,18198506600,25450,25450,25450,25450,0
|
|
20240102,190300,18198506600,25450,25450,25450,25450,0
|
|
20240102,190200,18198506600,25450,25450,25450,25450,0
|
|
20240102,190100,18198506600,25450,25450,25450,25450,0
|
|
20240102,190000,18198506600,25450,25450,25450,25450,0
|
|
20240102,185900,18198506600,25450,25450,25450,25450,0
|
|
20240102,185800,18198506600,25450,25450,25450,25450,0
|
|
20240102,185700,18198506600,25450,25450,25450,25450,0
|
|
20240102,185600,18198506600,25450,25450,25450,25450,0
|
|
20240102,185500,18198506600,25450,25450,25450,25450,0
|
|
20240102,185400,18198506600,25450,25450,25450,25450,0
|
|
20240102,185300,18198506600,25450,25450,25450,25450,24073
|
|
20240102,185200,18198506600,25450,25450,25450,25450,0
|
|
20240102,185100,18198506600,25450,25450,25450,25450,0
|
|
20240102,185000,18198506600,25450,25450,25450,25450,0
|
|
20240102,184900,18198506600,25450,25450,25450,25450,0
|
|
20240102,184800,18198506600,25450,25450,25450,25450,0
|
|
20240102,184700,18198506600,25450,25450,25450,25450,0
|
|
20240102,184600,18198506600,25450,25450,25450,25450,0
|
|
20240102,184500,18198506600,25450,25450,25450,25450,0
|
|
20240102,184400,18198506600,25450,25450,25450,25450,0
|
|
20240102,184300,18198506600,25450,25450,25450,25450,0
|
|
20240102,184200,18198506600,25450,25450,25450,25450,0
|
|
20240102,184100,18198506600,25450,25450,25450,25450,0
|
|
20240102,184000,18198506600,25450,25450,25450,25450,0
|
|
20240102,183900,18198506600,25450,25450,25450,25450,0
|
|
20240102,183800,18198506600,25450,25450,25450,25450,0
|
|
20240102,183700,18198506600,25450,25450,25450,25450,0
|
|
20240102,183600,18198506600,25450,25450,25450,25450,0
|
|
20240102,183500,18198506600,25450,25450,25450,25450,0
|
|
20240102,183400,18198506600,25450,25450,25450,25450,0
|
|
20240102,183300,18198506600,25450,25450,25450,25450,0
|
|
20240102,183200,18198506600,25450,25450,25450,25450,0
|
|
20240102,183100,18198506600,25450,25450,25450,25450,0
|
|
20240102,183000,18198506600,25450,25450,25450,25450,0
|
|
20240102,182900,18198506600,25450,25450,25450,25450,0
|
|
20240102,182800,18198506600,25450,25450,25450,25450,0
|
|
20240102,182700,18198506600,25450,25450,25450,25450,0
|
|
20240102,182600,18198506600,25450,25450,25450,25450,0
|
|
20240102,182500,18198506600,25450,25450,25450,25450,0
|
|
20240102,182400,18198506600,25450,25450,25450,25450,0
|
|
20240102,182300,18198506600,25450,25450,25450,25450,24073
|
|
20240102,182200,18198506600,25450,25450,25450,25450,0
|
|
20240102,182100,18198506600,25450,25450,25450,25450,0
|
|
20240102,182000,18198506600,25450,25450,25450,25450,0
|
|
20240102,181900,18198506600,25450,25450,25450,25450,0
|
|
20240102,181800,18198506600,25450,25450,25450,25450,0
|
|
20240102,181700,18198506600,25450,25450,25450,25450,0
|
|
20240102,181600,18198506600,25450,25450,25450,25450,0
|
|
20240102,181500,18198506600,25450,25450,25450,25450,0
|
|
20240102,181400,18198506600,25450,25450,25450,25450,0
|
|
20240102,181300,18198506600,25450,25450,25450,25450,0
|
|
20240102,181200,18198506600,25450,25450,25450,25450,0
|
|
20240102,181100,18198506600,25450,25450,25450,25450,0
|
|
20240102,181000,18198506600,25450,25450,25450,25450,0
|
|
20240102,180900,18198506600,25450,25450,25450,25450,0
|
|
20240102,180800,18198506600,25450,25450,25450,25450,0
|
|
20240102,180700,18198506600,25450,25450,25450,25450,0
|
|
20240102,180600,18198506600,25450,25450,25450,25450,0
|
|
20240102,180500,18198506600,25450,25450,25450,25450,0
|
|
20240102,180400,18198506600,25450,25450,25450,25450,0
|
|
20240102,180300,18198506600,25450,25450,25450,25450,0
|
|
20240102,180200,18198506600,25450,25450,25450,25450,0
|
|
20240102,180100,18198506600,25450,25450,25450,25450,0
|
|
20240102,180000,18198506600,25450,25450,25450,25450,0
|
|
20240102,175900,18198506600,25450,25450,25450,25450,0
|
|
20240102,175800,18198506600,25450,25450,25450,25450,0
|
|
20240102,175700,18198506600,25450,25450,25450,25450,0
|
|
20240102,175600,18198506600,25450,25450,25450,25450,0
|
|
20240102,175500,18198506600,25450,25450,25450,25450,0
|
|
20240102,175400,18198506600,25450,25450,25450,25450,0
|
|
20240102,175300,18198506600,25450,25450,25450,25450,24073
|
|
20240102,175200,18198506600,25450,25450,25450,25450,0
|
|
20240102,175100,18198506600,25450,25450,25450,25450,0
|
|
20240102,175000,18198506600,25450,25450,25450,25450,0
|
|
20240102,174900,18198506600,25450,25450,25450,25450,0
|
|
20240102,174800,18198506600,25450,25450,25450,25450,0
|
|
20240102,174700,18198506600,25450,25450,25450,25450,0
|
|
20240102,174600,18198506600,25450,25450,25450,25450,0
|
|
20240102,174500,18198506600,25450,25450,25450,25450,0
|
|
20240102,174400,18198506600,25450,25450,25450,25450,0
|
|
20240102,174300,18198506600,25450,25450,25450,25450,0
|
|
20240102,174200,18198506600,25450,25450,25450,25450,0
|
|
20240102,174100,18198506600,25450,25450,25450,25450,0
|
|
20240102,174000,18198506600,25450,25450,25450,25450,0
|
|
20240102,173900,18198506600,25450,25450,25450,25450,0
|
|
20240102,173800,18198506600,25450,25450,25450,25450,0
|
|
20240102,173700,18198506600,25450,25450,25450,25450,0
|
|
20240102,173600,18198506600,25450,25450,25450,25450,0
|
|
20240102,173500,18198506600,25450,25450,25450,25450,0
|
|
20240102,173400,18198506600,25450,25450,25450,25450,0
|
|
20240102,173300,18198506600,25450,25450,25450,25450,0
|
|
20240102,173200,18198506600,25450,25450,25450,25450,0
|
|
20240102,173100,18198506600,25450,25450,25450,25450,0
|
|
20240102,173000,18198506600,25450,25450,25450,25450,0
|
|
20240102,172900,18198506600,25450,25450,25450,25450,0
|
|
20240102,172800,18198506600,25450,25450,25450,25450,0
|
|
20240102,172700,18198506600,25450,25450,25450,25450,0
|
|
20240102,172600,18198506600,25450,25450,25450,25450,0
|
|
20240102,172500,18198506600,25450,25450,25450,25450,0
|
|
20240102,172400,18198506600,25450,25450,25450,25450,0
|
|
20240102,172300,18198506600,25450,25450,25450,25450,24073
|
|
20240102,172200,18198506600,25450,25450,25450,25450,0
|
|
20240102,172100,18198506600,25450,25450,25450,25450,0
|
|
20240102,172000,18198506600,25450,25450,25450,25450,0
|
|
20240102,171900,18198506600,25450,25450,25450,25450,0
|
|
20240102,171800,18198506600,25450,25450,25450,25450,0
|
|
20240102,171700,18198506600,25450,25450,25450,25450,0
|
|
20240102,171600,18198506600,25450,25450,25450,25450,0
|
|
20240102,171500,18198506600,25450,25450,25450,25450,0
|
|
20240102,171400,18198506600,25450,25450,25450,25450,0
|
|
20240102,171300,18198506600,25450,25450,25450,25450,0
|
|
20240102,171200,18198506600,25450,25450,25450,25450,0
|
|
20240102,171100,18198506600,25450,25450,25450,25450,0
|
|
20240102,171000,18198506600,25450,25450,25450,25450,0
|
|
20240102,170900,18198506600,25450,25450,25450,25450,0
|
|
20240102,170800,18198506600,25450,25450,25450,25450,0
|
|
20240102,170700,18198506600,25450,25450,25450,25450,0
|
|
20240102,170600,18198506600,25450,25450,25450,25450,0
|
|
20240102,170500,18198506600,25450,25450,25450,25450,0
|
|
20240102,170400,18198506600,25450,25450,25450,25450,0
|
|
20240102,170300,18198506600,25450,25450,25450,25450,0
|
|
20240102,170200,18198506600,25450,25450,25450,25450,0
|
|
20240102,170100,18198506600,25450,25450,25450,25450,0
|
|
20240102,170000,18198506600,25450,25450,25450,25450,0
|
|
20240102,165900,18198506600,25450,25450,25450,25450,0
|
|
20240102,165800,18198506600,25450,25450,25450,25450,0
|
|
20240102,165700,18198506600,25450,25450,25450,25450,0
|
|
20240102,165600,18198506600,25450,25450,25450,25450,0
|
|
20240102,165500,18198506600,25450,25450,25450,25450,0
|
|
20240102,165400,18198506600,25450,25450,25450,25450,0
|
|
20240102,165300,18198506600,25450,25450,25450,25450,24073
|
|
20240102,165200,18198506600,25450,25450,25450,25450,0
|
|
20240102,165100,18198506600,25450,25450,25450,25450,0
|
|
20240102,165000,18198506600,25450,25450,25450,25450,0
|
|
20240102,164900,18198506600,25450,25450,25450,25450,0
|
|
20240102,164800,18198506600,25450,25450,25450,25450,0
|
|
20240102,164700,18198506600,25450,25450,25450,25450,0
|
|
20240102,164600,18198506600,25450,25450,25450,25450,0
|
|
20240102,164500,18198506600,25450,25450,25450,25450,0
|
|
20240102,164400,18198506600,25450,25450,25450,25450,0
|
|
20240102,164300,18198506600,25450,25450,25450,25450,0
|
|
20240102,164200,18198506600,25450,25450,25450,25450,0
|
|
20240102,164100,18198506600,25450,25450,25450,25450,0
|
|
20240102,164000,18198506600,25450,25450,25450,25450,0
|
|
20240102,163900,18198506600,25450,25450,25450,25450,0
|
|
20240102,163800,18198506600,25450,25450,25450,25450,0
|
|
20240102,163700,18198506600,25450,25450,25450,25450,0
|
|
20240102,163600,18198506600,25450,25450,25450,25450,0
|
|
20240102,163500,18198506600,25450,25450,25450,25450,0
|
|
20240102,163400,18198506600,25450,25450,25450,25450,0
|
|
20240102,163300,18198506600,25450,25450,25450,25450,0
|
|
20240102,163200,18198506600,25450,25450,25450,25450,0
|
|
20240102,163100,18198506600,25450,25450,25450,25450,0
|
|
20240102,163000,18198506600,25450,25450,25450,25450,0
|
|
20240102,162900,18198506600,25450,25450,25450,25450,0
|
|
20240102,162800,18198506600,25450,25450,25450,25450,0
|
|
20240102,162700,18198506600,25450,25450,25450,25450,0
|
|
20240102,162600,18198506600,25450,25450,25450,25450,0
|
|
20240102,162500,18198506600,25450,25450,25450,25450,0
|
|
20240102,162400,18198506600,25450,25450,25450,25450,0
|
|
20240102,162300,18198506600,25450,25450,25450,25450,24073
|
|
20240102,162200,18198506600,25450,25450,25450,25450,0
|
|
20240102,162100,18198506600,25450,25450,25450,25450,0
|
|
20240102,162000,18198506600,25450,25450,25450,25450,0
|
|
20240102,161900,18198506600,25450,25450,25450,25450,0
|
|
20240102,161800,18198506600,25450,25450,25450,25450,0
|
|
20240102,161700,18198506600,25450,25450,25450,25450,0
|
|
20240102,161600,18198506600,25450,25450,25450,25450,0
|
|
20240102,161500,18198506600,25450,25450,25450,25450,0
|
|
20240102,161400,18198506600,25450,25450,25450,25450,0
|
|
20240102,161300,18198506600,25450,25450,25450,25450,0
|
|
20240102,161200,18198506600,25450,25450,25450,25450,0
|
|
20240102,161100,18198506600,25450,25450,25450,25450,0
|
|
20240102,161000,18198506600,25450,25450,25450,25450,0
|
|
20240102,160900,18198506600,25450,25450,25450,25450,0
|
|
20240102,160800,18198506600,25450,25450,25450,25450,0
|
|
20240102,160700,18198506600,25450,25450,25450,25450,0
|
|
20240102,160600,18198506600,25450,25450,25450,25450,0
|
|
20240102,160500,18198506600,25450,25450,25450,25450,0
|
|
20240102,160400,18198506600,25450,25450,25450,25450,0
|
|
20240102,160300,18198506600,25450,25450,25450,25450,0
|
|
20240102,160200,18198506600,25450,25450,25450,25450,0
|
|
20240102,160100,18198506600,25450,25450,25450,25450,0
|
|
20240102,160000,18198506600,25450,25450,25450,25450,0
|
|
20240102,155900,18198506600,25450,25450,25450,25450,0
|
|
20240102,155800,18198506600,25450,25450,25450,25450,0
|
|
20240102,155700,18198506600,25450,25450,25450,25450,0
|
|
20240102,155600,18198506600,25450,25450,25450,25450,0
|
|
20240102,155500,18198506600,25450,25450,25450,25450,0
|
|
20240102,155400,18198506600,25450,25450,25450,25450,0
|
|
20240102,155300,18198506600,25450,25450,25450,25450,24073
|
|
20240102,155200,18198506600,25450,25450,25450,25450,0
|
|
20240102,155100,18198506600,25450,25450,25450,25450,0
|
|
20240102,155000,18198506600,25450,25450,25450,25450,0
|
|
20240102,154900,18198506600,25450,25450,25450,25450,0
|
|
20240102,154800,18198506600,25450,25450,25450,25450,0
|
|
20240102,154700,18198506600,25450,25450,25450,25450,0
|
|
20240102,154600,18198506600,25450,25450,25450,25450,0
|
|
20240102,154500,18198506600,25450,25450,25450,25450,0
|
|
20240102,154400,18198506600,25450,25450,25450,25450,0
|
|
20240102,154300,18198506600,25450,25450,25450,25450,0
|
|
20240102,154200,18198506600,25450,25450,25450,25450,0
|
|
20240102,154100,18198506600,25450,25450,25450,25450,0
|
|
20240102,154000,18198506600,25450,25450,25450,25450,0
|
|
20240102,153900,18198506600,25450,25450,25450,25450,0
|
|
20240102,153800,18198506600,25450,25450,25450,25450,0
|
|
20240102,153700,18198506600,25450,25450,25450,25450,0
|
|
20240102,153600,18198506600,25450,25450,25450,25450,0
|
|
20240102,153500,18198506600,25450,25450,25450,25450,0
|
|
20240102,153400,18198506600,25450,25450,25450,25450,0
|
|
20240102,153300,18198506600,25450,25450,25450,25450,0
|
|
20240102,153200,18198506600,25450,25450,25450,25450,0
|
|
20240102,153100,18198506600,25450,25450,25450,25450,0
|
|
20240102,153000,18198506600,25450,25450,25450,25450,24073
|
|
20240102,152900,17585848750,25400,25400,25400,25400,0
|
|
20240102,152800,17585848750,25400,25400,25400,25400,0
|
|
20240102,152700,17585848750,25400,25400,25400,25400,0
|
|
20240102,152600,17585848750,25400,25400,25400,25400,0
|
|
20240102,152500,17585848750,25400,25400,25400,25400,0
|
|
20240102,152400,17585848750,25400,25400,25400,25400,0
|
|
20240102,152300,17585848750,25400,25400,25400,25400,0
|
|
20240102,152200,17585848750,25400,25400,25400,25400,0
|
|
20240102,152100,17585848750,25400,25400,25400,25400,0
|
|
20240102,152000,17585848750,25400,25400,25400,25400,0
|
|
20240102,151900,17585848750,25400,25450,25450,25400,2424
|
|
20240102,151800,17524221650,25450,25400,25450,25350,1598
|
|
20240102,151700,17483631800,25400,25450,25450,25350,5153
|
|
20240102,151600,17352738650,25450,25500,25500,25400,4578
|
|
20240102,151500,17236227500,25450,25450,25500,25450,2807
|
|
20240102,151400,17164707850,25500,25500,25500,25450,11340
|
|
20240102,151300,16875555700,25450,25450,25500,25450,1799
|
|
20240102,151200,16829729800,25500,25450,25500,25450,2336
|
|
20240102,151100,16770224750,25450,25450,25500,25450,995
|
|
20240102,151000,16744891400,25450,25450,25500,25450,3392
|
|
20240102,150900,16658408100,25500,25450,25500,25450,2986
|
|
20240102,150800,16582274000,25500,25500,25500,25450,2470
|
|
20240102,150700,16519349850,25450,25450,25500,25450,12291
|
|
20240102,150600,16206291600,25500,25450,25500,25450,2891
|
|
20240102,150500,16132582400,25450,25450,25500,25450,1448
|
|
20240102,150400,16095696850,25500,25450,25500,25450,2231
|
|
20240102,150300,16038817400,25500,25450,25500,25450,2550
|
|
20240102,150200,15973811700,25450,25450,25500,25450,1583
|
|
20240102,150100,15933473100,25450,25500,25500,25450,2235
|
|
20240102,150000,15876511250,25500,25400,25500,25400,2741
|
|
20240102,145900,15806744950,25450,25450,25500,25400,5923
|
|
20240102,145800,15655916850,25450,25400,25500,25400,8384
|
|
20240102,145700,15442547300,25400,25400,25450,25400,2568
|
|
20240102,145600,15377199200,25400,25400,25450,25350,5394
|
|
20240102,145500,15240174500,25400,25350,25400,25350,4694
|
|
20240102,145400,15120955800,25350,25350,25400,25350,2514
|
|
20240102,145300,15057108150,25400,25350,25400,25350,1474
|
|
20240102,145200,15019697600,25350,25400,25400,25350,2037
|
|
20240102,145100,14967967750,25350,25350,25400,25350,1139
|
|
20240102,145000,14939053800,25400,25400,25400,25350,6343
|
|
20240102,144900,14777955550,25400,25350,25400,25350,1749
|
|
20240102,144800,14733568500,25400,25300,25400,25300,7518
|
|
20240102,144700,14542933800,25350,25300,25350,25300,3448
|
|
20240102,144600,14455539600,25300,25300,25350,25300,1912
|
|
20240102,144500,14407079900,25300,25300,25350,25300,2027
|
|
20240102,144400,14355732100,25350,25300,25350,25300,2344
|
|
20240102,144300,14296346450,25300,25300,25350,25300,1304
|
|
20240102,144200,14263300200,25300,25300,25350,25300,744
|
|
20240102,144100,14244462400,25350,25300,25350,25300,3484
|
|
20240102,144000,14156197850,25300,25300,25350,25300,4563
|
|
20240102,143900,14040677550,25300,25250,25350,25250,10438
|
|
20240102,143800,13776584800,25300,25300,25300,25250,2289
|
|
20240102,143700,13718680750,25300,25300,25300,25250,921
|
|
20240102,143600,13695381350,25300,25300,25300,25250,2621
|
|
20240102,143500,13629078150,25300,25250,25300,25250,3621
|
|
20240102,143400,13537479050,25300,25300,25300,25250,1985
|
|
20240102,143300,13487283250,25300,25300,25300,25250,1095
|
|
20240102,143200,13459597500,25300,25250,25300,25250,1544
|
|
20240102,143100,13420551200,25250,25300,25300,25250,570
|
|
20240102,143000,13406146900,25250,25300,25300,25250,481
|
|
20240102,142900,13393992850,25250,25250,25300,25250,394
|
|
20240102,142800,13384043350,25250,25250,25300,25200,2756
|
|
20240102,142700,13314454850,25300,25250,25300,25250,1148
|
|
20240102,142600,13285462600,25250,25250,25250,25200,3519
|
|
20240102,142500,13196616750,25200,25200,25250,25200,647
|
|
20240102,142400,13180287650,25250,25200,25250,25200,427
|
|
20240102,142300,13169526550,25200,25250,25250,25200,1548
|
|
20240102,142200,13130443750,25300,25250,25300,25250,3993
|
|
20240102,142100,13029619800,25250,25250,25300,25250,641
|
|
20240102,142000,13013432150,25250,25250,25300,25250,1990
|
|
20240102,141900,12963183700,25250,25250,25300,25250,3770
|
|
20240102,141800,12867839700,25250,25150,25300,25150,24240
|
|
20240102,141700,12256430750,25150,25150,25200,25150,447
|
|
20240102,141600,12245170650,25200,25150,25200,25150,1012
|
|
20240102,141500,12219676600,25150,25200,25200,25150,82
|
|
20240102,141400,12217612800,25150,25150,25200,25150,688
|
|
20240102,141300,12200306650,25150,25150,25150,25150,346
|
|
20240102,141200,12191604750,25150,25150,25200,25100,604
|
|
20240102,141100,12176420400,25150,25100,25150,25100,4613
|
|
20240102,141000,12060515650,25100,25100,25150,25100,237
|
|
20240102,140900,12054556700,25100,25150,25150,25100,977
|
|
20240102,140800,12029991600,25150,25100,25150,25100,2602
|
|
20240102,140700,11964561150,25150,25150,25150,25100,4657
|
|
20240102,140600,11847439000,25150,25150,25200,25150,253
|
|
20240102,140500,11841074300,25200,25150,25200,25150,325
|
|
20240102,140400,11832897600,25150,25150,25150,25150,611
|
|
20240102,140300,11817530950,25200,25150,25200,25150,635
|
|
20240102,140200,11801558200,25150,25150,25200,25150,184
|
|
20240102,140100,11796930500,25150,25150,25200,25150,747
|
|
20240102,140000,11778142750,25150,25100,25150,25100,4296
|
|
20240102,135900,11670107250,25100,25100,25100,25100,326
|
|
20240102,135800,11661924650,25100,25100,25150,25100,2584
|
|
20240102,135700,11597052600,25100,25100,25150,25100,181
|
|
20240102,135600,11592507500,25100,25100,25150,25100,446
|
|
20240102,135500,11581302300,25100,25100,25150,25100,42
|
|
20240102,135400,11580247750,25100,25100,25150,25100,645
|
|
20240102,135300,11564038450,25150,25100,25150,25100,259
|
|
20240102,135200,11557531300,25100,25150,25150,25100,728
|
|
20240102,135100,11539222950,25150,25150,25150,25100,1742
|
|
20240102,135000,11495462700,25100,25100,25150,25100,288
|
|
20240102,134900,11488231000,25100,25050,25150,25050,6124
|
|
20240102,134800,11334458800,25050,25050,25050,25050,541
|
|
20240102,134700,11320906750,25050,25050,25100,25050,408
|
|
20240102,134600,11310686050,25050,25050,25100,25050,309
|
|
20240102,134500,11302942300,25050,25050,25100,25050,1110
|
|
20240102,134400,11275135300,25050,25100,25100,25050,1568
|
|
20240102,134300,11235831000,25050,25100,25100,25050,2000
|
|
20240102,134200,11185648300,25100,25100,25100,25050,4474
|
|
20240102,134100,11073358650,25100,25100,25100,25050,2178
|
|
20240102,134000,11018696800,25100,25050,25150,25050,481
|
|
20240102,133900,11006617350,25050,25100,25100,25050,259
|
|
20240102,133800,11000123100,25050,25050,25100,25050,255
|
|
20240102,133700,10993727850,25050,25050,25100,25050,252
|
|
20240102,133600,10987414900,25100,25100,25100,25050,263
|
|
20240102,133500,10980820350,25050,25050,25100,25050,144
|
|
20240102,133400,10977213050,25050,25050,25100,25050,172
|
|
20240102,133300,10972903550,25100,25150,25150,25100,1410
|
|
20240102,133200,10937512500,25100,25150,25150,25100,135
|
|
20240102,133100,10934123750,25100,25150,25150,25100,1057
|
|
20240102,133000,10907550750,25150,25150,25150,25100,765
|
|
20240102,132900,10888333300,25100,25150,25150,25100,983
|
|
20240102,132800,10863654350,25150,25050,25150,25050,3852
|
|
20240102,132700,10766909800,25100,25050,25100,25050,1603
|
|
20240102,132600,10726724150,25050,25050,25100,25050,267
|
|
20240102,132500,10720035350,25050,25050,25100,25000,311
|
|
20240102,132400,10712245150,25050,25050,25100,25000,1216
|
|
20240102,132300,10681784700,25050,25050,25050,25000,1477
|
|
20240102,132200,10644786550,25050,25050,25050,25050,359
|
|
20240102,132100,10635793600,25050,25050,25050,25050,1045
|
|
20240102,132000,10609616350,25050,25050,25100,25050,141
|
|
20240102,131900,10606084000,25050,25050,25100,25050,864
|
|
20240102,131800,10584440550,25000,25050,25050,25000,1176
|
|
20240102,131700,10554982400,25050,25050,25050,25000,689
|
|
20240102,131600,10537729550,25000,25000,25050,25000,1085
|
|
20240102,131500,10510564450,25050,25050,25050,25000,275
|
|
20240102,131400,10503676550,25050,25050,25050,25050,1093
|
|
20240102,131300,10476296900,25050,25050,25100,25050,630
|
|
20240102,131200,10460513400,25100,25100,25100,25050,310
|
|
20240102,131100,10452738450,25050,25000,25100,25000,303
|
|
20240102,131000,10445152150,25050,25000,25050,25000,636
|
|
20240102,130900,10429221350,25000,25000,25000,25000,847
|
|
20240102,130800,10408046350,25000,25000,25050,25000,343
|
|
20240102,130700,10399460450,25000,25000,25050,25000,373
|
|
20240102,130600,10390124000,25000,25050,25050,25000,1268
|
|
20240102,130500,10358362550,25000,25000,25050,25000,576
|
|
20240102,130400,10343958900,25100,25050,25100,25050,3725
|
|
20240102,130300,10250646100,25050,25100,25100,25050,123
|
|
20240102,130200,10247563550,25050,25050,25050,25050,206
|
|
20240102,130100,10242403250,25050,25050,25100,25050,955
|
|
20240102,130000,10218480300,25050,25100,25100,25050,391
|
|
20240102,125900,10208682950,25050,25050,25050,25050,672
|
|
20240102,125800,10191849350,25050,25050,25050,25000,9974
|
|
20240102,125700,9942002950,25050,25050,25050,25000,285
|
|
20240102,125600,9934869400,25050,25050,25050,25050,3084
|
|
20240102,125500,9857615200,25050,25100,25100,25050,497
|
|
20240102,125400,9845161500,25100,25100,25100,25050,14305
|
|
20240102,125300,9486621750,25050,25050,25100,25050,1568
|
|
20240102,125200,9447265750,25050,25100,25100,25050,4359
|
|
20240102,125100,9337866600,25100,25150,25150,25100,3957
|
|
20240102,125000,9238537250,25100,25100,25150,25100,254
|
|
20240102,124900,9232156400,25100,25150,25150,25100,368
|
|
20240102,124800,9222907600,25100,25150,25150,25100,12
|
|
20240102,124700,9222605900,25100,25150,25200,25100,605
|
|
20240102,124600,9207400750,25150,25150,25150,25100,366
|
|
20240102,124500,9198196100,25150,25150,25150,25100,289
|
|
20240102,124400,9190933450,25200,25100,25200,25100,258
|
|
20240102,124300,9184448850,25150,25150,25150,25100,1699
|
|
20240102,124200,9141720150,25100,25150,25150,25100,399
|
|
20240102,124100,9131691700,25100,25100,25150,25100,406
|
|
20240102,124000,9121488550,25100,25150,25150,25100,222
|
|
20240102,123900,9115916100,25150,25100,25150,25100,232
|
|
20240102,123800,9110087100,25100,25100,25150,25100,446
|
|
20240102,123700,9098877500,25100,25100,25100,25100,225
|
|
20240102,123600,9093230000,25100,25150,25150,25100,1374
|
|
20240102,123500,9058699900,25150,25100,25150,25100,3617
|
|
20240102,123400,8967738300,25100,25150,25150,25100,124
|
|
20240102,123300,8964625750,25150,25150,25150,25100,284
|
|
20240102,123200,8957485650,25150,25150,25150,25100,735
|
|
20240102,123100,8939006600,25150,25150,25150,25100,458
|
|
20240102,123000,8927489300,25150,25100,25150,25100,1846
|
|
20240102,122900,8881068150,25150,25100,25150,25100,474
|
|
20240102,122800,8869166850,25100,25100,25150,25100,58
|
|
20240102,122700,8867710500,25100,25150,25150,25100,1215
|
|
20240102,122600,8837161550,25100,25150,25150,25100,149
|
|
20240102,122500,8833415450,25150,25150,25150,25100,282
|
|
20240102,122400,8826329150,25150,25100,25150,25100,183
|
|
20240102,122300,8821734800,25050,25100,25150,25050,3112
|
|
20240102,122200,8743577350,25100,25100,25100,25100,824
|
|
20240102,122100,8722894950,25100,25100,25150,25100,438
|
|
20240102,122000,8711900600,25100,25200,25200,25100,4394
|
|
20240102,121900,8601395650,25200,25150,25200,25150,655
|
|
20240102,121800,8584896600,25150,25200,25200,25150,129
|
|
20240102,121700,8581651500,25200,25150,25200,25150,325
|
|
20240102,121600,8573477500,25150,25200,25200,25150,421
|
|
20240102,121500,8562870850,25150,25200,25200,25150,294
|
|
20240102,121400,8555469250,25200,25200,25200,25150,183
|
|
20240102,121300,8550857900,25150,25150,25200,25150,595
|
|
20240102,121200,8535872300,25150,25200,25200,25150,231
|
|
20240102,121100,8530060050,25200,25200,25200,25150,166
|
|
20240102,121000,8525882150,25150,25150,25200,25150,2574
|
|
20240102,120900,8461024500,25200,25200,25200,25150,2157
|
|
20240102,120800,8406670600,25200,25150,25200,25150,4243
|
|
20240102,120700,8299753950,25150,25200,25200,25150,3354
|
|
20240102,120600,8215242400,25150,25150,25200,25150,1154
|
|
20240102,120500,8186167300,25200,25150,25200,25150,154
|
|
20240102,120400,8182293850,25200,25200,25200,25150,135
|
|
20240102,120300,8178891950,25150,25200,25200,25150,610
|
|
20240102,120200,8163531850,25200,25150,25200,25150,531
|
|
20240102,120100,8150159400,25150,25150,25200,25150,1555
|
|
20240102,120000,8110975550,25150,25200,25200,25150,158
|
|
20240102,115900,8106999950,25200,25200,25200,25150,1351
|
|
20240102,115800,8072958650,25150,25150,25200,25150,16169
|
|
20240102,115700,7665967650,25100,25100,25150,25100,431
|
|
20240102,115600,7655142750,25100,25100,25150,25100,153
|
|
20240102,115500,7651301850,25100,25100,25150,25100,387
|
|
20240102,115400,7641585950,25100,25100,25150,25100,2948
|
|
20240102,115300,7567590650,25100,25150,25150,25100,127
|
|
20240102,115200,7564402500,25100,25100,25150,25100,1140
|
|
20240102,115100,7535788450,25100,25100,25150,25100,196
|
|
20240102,115000,7530865850,25100,25100,25150,25100,942
|
|
20240102,114900,7507220350,25100,25100,25150,25100,156
|
|
20240102,114800,7503298300,25100,25150,25150,25100,846
|
|
20240102,114700,7482042400,25100,25100,25150,25100,404
|
|
20240102,114600,7471894850,25100,25100,25150,25100,821
|
|
20240102,114500,7451286500,25100,25100,25100,25050,1192
|
|
20240102,114400,7421373800,25100,25050,25100,25050,965
|
|
20240102,114300,7397172800,25050,25050,25100,25050,572
|
|
20240102,114200,7382844150,25050,25100,25100,25050,1032
|
|
20240102,114100,7356943200,25050,25050,25100,25050,231
|
|
20240102,114000,7351151700,25100,25100,25100,25050,461
|
|
20240102,113900,7339592350,25050,25100,25100,25050,434
|
|
20240102,113800,7328700750,25050,25100,25100,25050,854
|
|
20240102,113700,7307296600,25100,25100,25100,25050,797
|
|
20240102,113600,7287291950,25100,25100,25150,25100,1248
|
|
20240102,113500,7255966900,25100,25100,25150,25100,1967
|
|
20240102,113400,7206591250,25100,25100,25100,25100,323
|
|
20240102,113300,7198483950,25100,25150,25150,25100,1074
|
|
20240102,113200,7171520300,25150,25100,25150,25050,699
|
|
20240102,113100,7153974050,25100,25150,25150,25100,1637
|
|
20240102,113000,7112870300,25150,25100,25150,25100,354
|
|
20240102,112900,7103983150,25100,25100,25150,25100,624
|
|
20240102,112800,7088315700,25100,25100,25100,25100,567
|
|
20240102,112700,7074084000,25150,25100,25150,25100,1380
|
|
20240102,112600,7039440750,25100,25100,25150,25100,775
|
|
20240102,112500,7019988100,25100,25100,25150,25100,485
|
|
20240102,112400,7007814550,25150,25100,25150,25100,446
|
|
20240102,112300,6996618800,25150,25100,25150,25050,648
|
|
20240102,112200,6980354000,25100,25100,25150,25050,972
|
|
20240102,112100,6955965350,25100,25100,25100,25050,869
|
|
20240102,112000,6934186300,25100,25100,25150,25100,968
|
|
20240102,111900,6909889450,25100,25100,25150,25100,1023
|
|
20240102,111800,6884210300,25100,25150,25150,25100,668
|
|
20240102,111700,6867442950,25100,25100,25150,25100,1220
|
|
20240102,111600,6836820900,25100,25100,25150,25100,707
|
|
20240102,111500,6819062700,25100,25200,25200,25100,786
|
|
20240102,111400,6799313450,25100,25150,25200,25100,2382
|
|
20240102,111300,6739396900,25150,25150,25200,25150,595
|
|
20240102,111200,6724428000,25200,25100,25200,25100,2217
|
|
20240102,111100,6668685500,25100,25150,25150,25050,15166
|
|
20240102,111000,6287561950,25200,25150,25200,25150,955
|
|
20240102,110900,6263521950,25150,25150,25200,25150,1050
|
|
20240102,110800,6237109250,25200,25200,25200,25150,4211
|
|
20240102,110700,6131005800,25200,25150,25200,25150,6252
|
|
20240102,110600,5973523300,25200,25150,25200,25150,652
|
|
20240102,110500,5957117450,25200,25100,25200,25100,4870
|
|
20240102,110400,5834651450,25100,25100,25150,25100,264
|
|
20240102,110300,5828024900,25050,25100,25100,25050,3710
|
|
20240102,110200,5734909850,25100,25050,25100,25050,756
|
|
20240102,110100,5715971200,25050,25050,25100,25000,485
|
|
20240102,110000,5703819600,25050,25050,25100,25000,316
|
|
20240102,105900,5695902700,25050,25050,25100,25050,2384
|
|
20240102,105800,5636174050,25050,25100,25100,25050,2837
|
|
20240102,105700,5565102250,25100,25100,25100,25050,578
|
|
20240102,105600,5550605450,25100,25100,25100,25050,565
|
|
20240102,105500,5536449650,25050,25050,25100,25050,652
|
|
20240102,105400,5520090150,25050,25100,25100,25050,253
|
|
20240102,105300,5513748450,25100,25050,25100,25050,1486
|
|
20240102,105200,5476509800,25050,25100,25100,25050,622
|
|
20240102,105100,5460900300,25100,25100,25100,25050,235
|
|
20240102,105000,5455013100,25100,25050,25100,25050,1078
|
|
20240102,104900,5427965350,25050,25050,25100,25050,1700
|
|
20240102,104800,5385365950,25050,25050,25100,25050,1504
|
|
20240102,104700,5347690050,25100,25050,25100,25000,899
|
|
20240102,104600,5325165150,25050,25100,25100,25000,549
|
|
20240102,104500,5311411200,25100,25100,25100,25000,791
|
|
20240102,104400,5291608750,25000,25100,25100,25000,2216
|
|
20240102,104300,5236092650,25100,25150,25150,25050,8305
|
|
20240102,104200,5027612700,25150,25150,25150,25100,2229
|
|
20240102,104100,4971572650,25150,25150,25150,25100,560
|
|
20240102,104000,4957505000,25150,25100,25200,25100,1865
|
|
20240102,103900,4910600550,25150,25200,25200,25100,5217
|
|
20240102,103800,4779410800,25200,25250,25250,25150,456
|
|
20240102,103700,4767930450,25250,25200,25300,25200,7125
|
|
20240102,103600,4588087250,25250,25200,25250,25150,3138
|
|
20240102,103500,4509025000,25150,25100,25200,25050,8335
|
|
20240102,103400,4299481250,25100,25050,25100,25050,2251
|
|
20240102,103300,4243040550,25050,25050,25050,25000,1125
|
|
20240102,103200,4214872900,25050,25000,25050,25000,670
|
|
20240102,103100,4198091450,25050,25000,25050,25000,1532
|
|
20240102,103000,4159765300,25050,24950,25050,24900,6756
|
|
20240102,102900,3991048050,24950,24900,24950,24900,491
|
|
20240102,102800,3978819250,24900,24900,24950,24900,2070
|
|
20240102,102700,3927267350,24900,24850,24900,24850,1250
|
|
20240102,102600,3896201750,24900,24900,24900,24850,2756
|
|
20240102,102500,3827713350,24900,24900,24900,24850,985
|
|
20240102,102400,3803218750,24900,24900,24900,24850,1038
|
|
20240102,102300,3777384450,24900,24950,24950,24900,1970
|
|
20240102,102200,3728324350,24900,24950,24950,24900,720
|
|
20240102,102100,3710392450,24950,24900,24950,24850,4252
|
|
20240102,102000,3604384350,24900,24900,24950,24850,2041
|
|
20240102,101900,3553534150,24900,24900,24950,24850,1996
|
|
20240102,101800,3503917850,24900,24900,24900,24850,2628
|
|
20240102,101700,3438509450,24900,24800,24900,24750,2819
|
|
20240102,101600,3368527350,24800,24800,24850,24750,3682
|
|
20240102,101500,3277230250,24800,24800,24850,24750,3139
|
|
20240102,101400,3199396250,24800,24850,24850,24750,8813
|
|
20240102,101300,2980824650,24850,24800,24850,24800,974
|
|
20240102,101200,2956640400,24850,24850,24900,24800,7879
|
|
20240102,101100,2760774350,24900,24900,24950,24850,3626
|
|
20240102,101000,2670619400,24900,24900,24950,24800,3265
|
|
20240102,100900,2589487400,24850,25000,25000,24850,5228
|
|
20240102,100800,2459379250,24900,25000,25000,24850,6230
|
|
20240102,100700,2304231650,25000,25050,25100,24950,1197
|
|
20240102,100600,2274306550,25000,24850,25000,24800,13174
|
|
20240102,100500,1947117150,24850,24950,24950,24850,7171
|
|
20240102,100400,1768747350,24950,25100,25100,24900,14549
|
|
20240102,100300,1405088700,25100,25150,25150,25000,21904
|
|
20240102,100200,855400800,25150,25200,25200,25100,4159
|
|
20240102,100100,750828000,25150,25100,25200,25100,3607
|
|
20240102,100000,660088350,25200,25150,25350,25100,26093
|