630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192700,18809225650,24200,24200,24200,24200,17236
|
|
20240108,192600,18809225650,24200,24200,24200,24200,0
|
|
20240108,192500,18809225650,24200,24200,24200,24200,0
|
|
20240108,192400,18809225650,24200,24200,24200,24200,0
|
|
20240108,192300,18809225650,24200,24200,24200,24200,0
|
|
20240108,192200,18809225650,24200,24200,24200,24200,0
|
|
20240108,192100,18809225650,24200,24200,24200,24200,0
|
|
20240108,192000,18809225650,24200,24200,24200,24200,0
|
|
20240108,191900,18809225650,24200,24200,24200,24200,0
|
|
20240108,191800,18809225650,24200,24200,24200,24200,0
|
|
20240108,191700,18809225650,24200,24200,24200,24200,0
|
|
20240108,191600,18809225650,24200,24200,24200,24200,0
|
|
20240108,191500,18809225650,24200,24200,24200,24200,0
|
|
20240108,191400,18809225650,24200,24200,24200,24200,0
|
|
20240108,191300,18809225650,24200,24200,24200,24200,0
|
|
20240108,191200,18809225650,24200,24200,24200,24200,0
|
|
20240108,191100,18809225650,24200,24200,24200,24200,0
|
|
20240108,191000,18809225650,24200,24200,24200,24200,0
|
|
20240108,190900,18809225650,24200,24200,24200,24200,0
|
|
20240108,190800,18809225650,24200,24200,24200,24200,0
|
|
20240108,190700,18809225650,24200,24200,24200,24200,0
|
|
20240108,190600,18809225650,24200,24200,24200,24200,0
|
|
20240108,190500,18809225650,24200,24200,24200,24200,0
|
|
20240108,190400,18809225650,24200,24200,24200,24200,0
|
|
20240108,190300,18809225650,24200,24200,24200,24200,0
|
|
20240108,190200,18809225650,24200,24200,24200,24200,0
|
|
20240108,190100,18809225650,24200,24200,24200,24200,0
|
|
20240108,190000,18809225650,24200,24200,24200,24200,0
|
|
20240108,185900,18809225650,24200,24200,24200,24200,0
|
|
20240108,185800,18809225650,24200,24200,24200,24200,0
|
|
20240108,185700,18809225650,24200,24200,24200,24200,17236
|
|
20240108,185600,18809225650,24200,24200,24200,24200,0
|
|
20240108,185500,18809225650,24200,24200,24200,24200,0
|
|
20240108,185400,18809225650,24200,24200,24200,24200,0
|
|
20240108,185300,18809225650,24200,24200,24200,24200,0
|
|
20240108,185200,18809225650,24200,24200,24200,24200,0
|
|
20240108,185100,18809225650,24200,24200,24200,24200,0
|
|
20240108,185000,18809225650,24200,24200,24200,24200,0
|
|
20240108,184900,18809225650,24200,24200,24200,24200,0
|
|
20240108,184800,18809225650,24200,24200,24200,24200,0
|
|
20240108,184700,18809225650,24200,24200,24200,24200,0
|
|
20240108,184600,18809225650,24200,24200,24200,24200,0
|
|
20240108,184500,18809225650,24200,24200,24200,24200,0
|
|
20240108,184400,18809225650,24200,24200,24200,24200,0
|
|
20240108,184300,18809225650,24200,24200,24200,24200,0
|
|
20240108,184200,18809225650,24200,24200,24200,24200,0
|
|
20240108,184100,18809225650,24200,24200,24200,24200,0
|
|
20240108,184000,18809225650,24200,24200,24200,24200,0
|
|
20240108,183900,18809225650,24200,24200,24200,24200,0
|
|
20240108,183800,18809225650,24200,24200,24200,24200,0
|
|
20240108,183700,18809225650,24200,24200,24200,24200,0
|
|
20240108,183600,18809225650,24200,24200,24200,24200,0
|
|
20240108,183500,18809225650,24200,24200,24200,24200,0
|
|
20240108,183400,18809225650,24200,24200,24200,24200,0
|
|
20240108,183300,18809225650,24200,24200,24200,24200,0
|
|
20240108,183200,18809225650,24200,24200,24200,24200,0
|
|
20240108,183100,18809225650,24200,24200,24200,24200,0
|
|
20240108,183000,18809225650,24200,24200,24200,24200,0
|
|
20240108,182900,18809225650,24200,24200,24200,24200,0
|
|
20240108,182800,18809225650,24200,24200,24200,24200,0
|
|
20240108,182700,18809225650,24200,24200,24200,24200,17236
|
|
20240108,182600,18809225650,24200,24200,24200,24200,0
|
|
20240108,182500,18809225650,24200,24200,24200,24200,0
|
|
20240108,182400,18809225650,24200,24200,24200,24200,0
|
|
20240108,182300,18809225650,24200,24200,24200,24200,0
|
|
20240108,182200,18809225650,24200,24200,24200,24200,0
|
|
20240108,182100,18809225650,24200,24200,24200,24200,0
|
|
20240108,182000,18809225650,24200,24200,24200,24200,0
|
|
20240108,181900,18809225650,24200,24200,24200,24200,0
|
|
20240108,181800,18809225650,24200,24200,24200,24200,0
|
|
20240108,181700,18809225650,24200,24200,24200,24200,0
|
|
20240108,181600,18809225650,24200,24200,24200,24200,0
|
|
20240108,181500,18809225650,24200,24200,24200,24200,0
|
|
20240108,181400,18809225650,24200,24200,24200,24200,0
|
|
20240108,181300,18809225650,24200,24200,24200,24200,0
|
|
20240108,181200,18809225650,24200,24200,24200,24200,0
|
|
20240108,181100,18809225650,24200,24200,24200,24200,0
|
|
20240108,181000,18809225650,24200,24200,24200,24200,0
|
|
20240108,180900,18809225650,24200,24200,24200,24200,0
|
|
20240108,180800,18809225650,24200,24200,24200,24200,0
|
|
20240108,180700,18809225650,24200,24200,24200,24200,0
|
|
20240108,180600,18809225650,24200,24200,24200,24200,0
|
|
20240108,180500,18809225650,24200,24200,24200,24200,0
|
|
20240108,180400,18809225650,24200,24200,24200,24200,0
|
|
20240108,180300,18809225650,24200,24200,24200,24200,0
|
|
20240108,180200,18809225650,24200,24200,24200,24200,0
|
|
20240108,180100,18809225650,24200,24200,24200,24200,0
|
|
20240108,180000,18809225650,24200,24200,24200,24200,0
|
|
20240108,175900,18809225650,24200,24200,24200,24200,0
|
|
20240108,175800,18809225650,24200,24200,24200,24200,0
|
|
20240108,175700,18809225650,24200,24200,24200,24200,17236
|
|
20240108,175600,18809225650,24200,24200,24200,24200,0
|
|
20240108,175500,18809225650,24200,24200,24200,24200,0
|
|
20240108,175400,18809225650,24200,24200,24200,24200,0
|
|
20240108,175300,18809225650,24200,24200,24200,24200,0
|
|
20240108,175200,18809225650,24200,24200,24200,24200,0
|
|
20240108,175100,18809225650,24200,24200,24200,24200,0
|
|
20240108,175000,18809225650,24200,24200,24200,24200,0
|
|
20240108,174900,18809225650,24200,24200,24200,24200,0
|
|
20240108,174800,18809225650,24200,24200,24200,24200,0
|
|
20240108,174700,18809225650,24200,24200,24200,24200,0
|
|
20240108,174600,18809225650,24200,24200,24200,24200,0
|
|
20240108,174500,18809225650,24200,24200,24200,24200,0
|
|
20240108,174400,18809225650,24200,24200,24200,24200,0
|
|
20240108,174300,18809225650,24200,24200,24200,24200,0
|
|
20240108,174200,18809225650,24200,24200,24200,24200,0
|
|
20240108,174100,18809225650,24200,24200,24200,24200,0
|
|
20240108,174000,18809225650,24200,24200,24200,24200,0
|
|
20240108,173900,18809225650,24200,24200,24200,24200,0
|
|
20240108,173800,18809225650,24200,24200,24200,24200,0
|
|
20240108,173700,18809225650,24200,24200,24200,24200,0
|
|
20240108,173600,18809225650,24200,24200,24200,24200,0
|
|
20240108,173500,18809225650,24200,24200,24200,24200,0
|
|
20240108,173400,18809225650,24200,24200,24200,24200,0
|
|
20240108,173300,18809225650,24200,24200,24200,24200,0
|
|
20240108,173200,18809225650,24200,24200,24200,24200,0
|
|
20240108,173100,18809225650,24200,24200,24200,24200,0
|
|
20240108,173000,18809225650,24200,24200,24200,24200,0
|
|
20240108,172900,18809225650,24200,24200,24200,24200,0
|
|
20240108,172800,18809225650,24200,24200,24200,24200,0
|
|
20240108,172700,18809225650,24200,24200,24200,24200,17236
|
|
20240108,172600,18809225650,24200,24200,24200,24200,0
|
|
20240108,172500,18809225650,24200,24200,24200,24200,0
|
|
20240108,172400,18809225650,24200,24200,24200,24200,0
|
|
20240108,172300,18809225650,24200,24200,24200,24200,0
|
|
20240108,172200,18809225650,24200,24200,24200,24200,0
|
|
20240108,172100,18809225650,24200,24200,24200,24200,0
|
|
20240108,172000,18809225650,24200,24200,24200,24200,0
|
|
20240108,171900,18809225650,24200,24200,24200,24200,0
|
|
20240108,171800,18809225650,24200,24200,24200,24200,0
|
|
20240108,171700,18809225650,24200,24200,24200,24200,0
|
|
20240108,171600,18809225650,24200,24200,24200,24200,0
|
|
20240108,171500,18809225650,24200,24200,24200,24200,0
|
|
20240108,171400,18809225650,24200,24200,24200,24200,0
|
|
20240108,171300,18809225650,24200,24200,24200,24200,0
|
|
20240108,171200,18809225650,24200,24200,24200,24200,0
|
|
20240108,171100,18809225650,24200,24200,24200,24200,0
|
|
20240108,171000,18809225650,24200,24200,24200,24200,0
|
|
20240108,170900,18809225650,24200,24200,24200,24200,0
|
|
20240108,170800,18809225650,24200,24200,24200,24200,0
|
|
20240108,170700,18809225650,24200,24200,24200,24200,0
|
|
20240108,170600,18809225650,24200,24200,24200,24200,0
|
|
20240108,170500,18809225650,24200,24200,24200,24200,0
|
|
20240108,170400,18809225650,24200,24200,24200,24200,0
|
|
20240108,170300,18809225650,24200,24200,24200,24200,0
|
|
20240108,170200,18809225650,24200,24200,24200,24200,0
|
|
20240108,170100,18809225650,24200,24200,24200,24200,0
|
|
20240108,170000,18809225650,24200,24200,24200,24200,0
|
|
20240108,165900,18809225650,24200,24200,24200,24200,0
|
|
20240108,165800,18809225650,24200,24200,24200,24200,0
|
|
20240108,165700,18809225650,24200,24200,24200,24200,17236
|
|
20240108,165600,18809225650,24200,24200,24200,24200,0
|
|
20240108,165500,18809225650,24200,24200,24200,24200,0
|
|
20240108,165400,18809225650,24200,24200,24200,24200,0
|
|
20240108,165300,18809225650,24200,24200,24200,24200,0
|
|
20240108,165200,18809225650,24200,24200,24200,24200,0
|
|
20240108,165100,18809225650,24200,24200,24200,24200,0
|
|
20240108,165000,18809225650,24200,24200,24200,24200,0
|
|
20240108,164900,18809225650,24200,24200,24200,24200,0
|
|
20240108,164800,18809225650,24200,24200,24200,24200,0
|
|
20240108,164700,18809225650,24200,24200,24200,24200,0
|
|
20240108,164600,18809225650,24200,24200,24200,24200,0
|
|
20240108,164500,18809225650,24200,24200,24200,24200,0
|
|
20240108,164400,18809225650,24200,24200,24200,24200,0
|
|
20240108,164300,18809225650,24200,24200,24200,24200,0
|
|
20240108,164200,18809225650,24200,24200,24200,24200,0
|
|
20240108,164100,18809225650,24200,24200,24200,24200,0
|
|
20240108,164000,18809225650,24200,24200,24200,24200,0
|
|
20240108,163900,18809225650,24200,24200,24200,24200,0
|
|
20240108,163800,18809225650,24200,24200,24200,24200,0
|
|
20240108,163700,18809225650,24200,24200,24200,24200,0
|
|
20240108,163600,18809225650,24200,24200,24200,24200,0
|
|
20240108,163500,18809225650,24200,24200,24200,24200,0
|
|
20240108,163400,18809225650,24200,24200,24200,24200,0
|
|
20240108,163300,18809225650,24200,24200,24200,24200,0
|
|
20240108,163200,18809225650,24200,24200,24200,24200,0
|
|
20240108,163100,18809225650,24200,24200,24200,24200,0
|
|
20240108,163000,18809225650,24200,24200,24200,24200,0
|
|
20240108,162900,18809225650,24200,24200,24200,24200,0
|
|
20240108,162800,18809225650,24200,24200,24200,24200,0
|
|
20240108,162700,18809225650,24200,24200,24200,24200,17236
|
|
20240108,162600,18809225650,24200,24200,24200,24200,0
|
|
20240108,162500,18809225650,24200,24200,24200,24200,0
|
|
20240108,162400,18809225650,24200,24200,24200,24200,0
|
|
20240108,162300,18809225650,24200,24200,24200,24200,0
|
|
20240108,162200,18809225650,24200,24200,24200,24200,0
|
|
20240108,162100,18809225650,24200,24200,24200,24200,0
|
|
20240108,162000,18809225650,24200,24200,24200,24200,0
|
|
20240108,161900,18809225650,24200,24200,24200,24200,0
|
|
20240108,161800,18809225650,24200,24200,24200,24200,0
|
|
20240108,161700,18809225650,24200,24200,24200,24200,0
|
|
20240108,161600,18809225650,24200,24200,24200,24200,0
|
|
20240108,161500,18809225650,24200,24200,24200,24200,0
|
|
20240108,161400,18809225650,24200,24200,24200,24200,0
|
|
20240108,161300,18809225650,24200,24200,24200,24200,0
|
|
20240108,161200,18809225650,24200,24200,24200,24200,0
|
|
20240108,161100,18809225650,24200,24200,24200,24200,0
|
|
20240108,161000,18809225650,24200,24200,24200,24200,0
|
|
20240108,160900,18809225650,24200,24200,24200,24200,0
|
|
20240108,160800,18809225650,24200,24200,24200,24200,0
|
|
20240108,160700,18809225650,24200,24200,24200,24200,0
|
|
20240108,160600,18809225650,24200,24200,24200,24200,0
|
|
20240108,160500,18809225650,24200,24200,24200,24200,0
|
|
20240108,160400,18809225650,24200,24200,24200,24200,0
|
|
20240108,160300,18809225650,24200,24200,24200,24200,0
|
|
20240108,160200,18809225650,24200,24200,24200,24200,0
|
|
20240108,160100,18809225650,24200,24200,24200,24200,0
|
|
20240108,160000,18809225650,24200,24200,24200,24200,0
|
|
20240108,155900,18809225650,24200,24200,24200,24200,0
|
|
20240108,155800,18809225650,24200,24200,24200,24200,0
|
|
20240108,155700,18809225650,24200,24200,24200,24200,17236
|
|
20240108,155600,18809225650,24200,24200,24200,24200,0
|
|
20240108,155500,18809225650,24200,24200,24200,24200,0
|
|
20240108,155400,18809225650,24200,24200,24200,24200,0
|
|
20240108,155300,18809225650,24200,24200,24200,24200,0
|
|
20240108,155200,18809225650,24200,24200,24200,24200,0
|
|
20240108,155100,18809225650,24200,24200,24200,24200,0
|
|
20240108,155000,18809225650,24200,24200,24200,24200,0
|
|
20240108,154900,18809225650,24200,24200,24200,24200,0
|
|
20240108,154800,18809225650,24200,24200,24200,24200,0
|
|
20240108,154700,18809225650,24200,24200,24200,24200,0
|
|
20240108,154600,18809225650,24200,24200,24200,24200,0
|
|
20240108,154500,18809225650,24200,24200,24200,24200,0
|
|
20240108,154400,18809225650,24200,24200,24200,24200,0
|
|
20240108,154300,18809225650,24200,24200,24200,24200,0
|
|
20240108,154200,18809225650,24200,24200,24200,24200,0
|
|
20240108,154100,18809225650,24200,24200,24200,24200,0
|
|
20240108,154000,18809225650,24200,24200,24200,24200,0
|
|
20240108,153900,18809225650,24200,24200,24200,24200,0
|
|
20240108,153800,18809225650,24200,24200,24200,24200,0
|
|
20240108,153700,18809225650,24200,24200,24200,24200,0
|
|
20240108,153600,18809225650,24200,24200,24200,24200,0
|
|
20240108,153500,18809225650,24200,24200,24200,24200,0
|
|
20240108,153400,18809225650,24200,24200,24200,24200,0
|
|
20240108,153300,18809225650,24200,24200,24200,24200,0
|
|
20240108,153200,18809225650,24200,24200,24200,24200,0
|
|
20240108,153100,18809225650,24200,24200,24200,24200,0
|
|
20240108,153000,18809225650,24200,24200,24200,24200,17236
|
|
20240108,152900,18392114450,24300,24300,24300,24300,0
|
|
20240108,152800,18392114450,24300,24300,24300,24300,0
|
|
20240108,152700,18392114450,24300,24300,24300,24300,0
|
|
20240108,152600,18392114450,24300,24300,24300,24300,0
|
|
20240108,152500,18392114450,24300,24300,24300,24300,0
|
|
20240108,152400,18392114450,24300,24300,24300,24300,0
|
|
20240108,152300,18392114450,24300,24300,24300,24300,0
|
|
20240108,152200,18392114450,24300,24300,24300,24300,0
|
|
20240108,152100,18392114450,24300,24300,24300,24300,0
|
|
20240108,152000,18392114450,24300,24300,24300,24300,0
|
|
20240108,151900,18392114450,24300,24250,24300,24200,4840
|
|
20240108,151800,18274723150,24250,24200,24250,24200,1055
|
|
20240108,151700,18249151550,24200,24200,24250,24200,8551
|
|
20240108,151600,18042183400,24200,24250,24300,24200,3489
|
|
20240108,151500,17957564450,24200,24250,24250,24200,1706
|
|
20240108,151400,17916223050,24250,24250,24250,24200,1396
|
|
20240108,151300,17882395350,24250,24250,24250,24200,2458
|
|
20240108,151200,17822812700,24250,24250,24250,24200,620
|
|
20240108,151100,17807788600,24250,24200,24250,24200,583
|
|
20240108,151000,17793665550,24200,24250,24250,24200,520
|
|
20240108,150900,17781065800,24200,24250,24250,24200,702
|
|
20240108,150800,17764075650,24250,24200,24250,24200,378
|
|
20240108,150700,17754926800,24200,24200,24250,24200,587
|
|
20240108,150600,17740700800,24200,24200,24250,24200,4580
|
|
20240108,150500,17629860700,24250,24250,24300,24200,1826
|
|
20240108,150400,17585584600,24300,24200,24300,24200,714
|
|
20240108,150300,17568269000,24200,24250,24300,24200,3899
|
|
20240108,150200,17473620750,24250,24200,24250,24200,1650
|
|
20240108,150100,17433609400,24250,24250,24300,24200,409
|
|
20240108,150000,17423692350,24200,24200,24250,24200,1571
|
|
20240108,145900,17385652950,24200,24200,24250,24200,1167
|
|
20240108,145800,17357402500,24250,24200,24250,24200,603
|
|
20240108,145700,17342801100,24200,24300,24300,24200,970
|
|
20240108,145600,17319278650,24300,24250,24300,24200,857
|
|
20240108,145500,17298482100,24250,24200,24250,24200,731
|
|
20240108,145400,17280757600,24250,24250,24300,24200,411
|
|
20240108,145300,17270796350,24250,24300,24300,24200,247
|
|
20240108,145200,17264805450,24300,24250,24300,24250,1379
|
|
20240108,145100,17231359500,24250,24200,24300,24200,150
|
|
20240108,145000,17227718450,24250,24250,24300,24200,3046
|
|
20240108,144900,17153843650,24250,24250,24250,24200,311
|
|
20240108,144800,17146304000,24250,24250,24250,24200,2182
|
|
20240108,144700,17093448100,24200,24250,24250,24200,965
|
|
20240108,144600,17070050500,24250,24200,24250,24200,1216
|
|
20240108,144500,17040605400,24250,24250,24300,24200,2937
|
|
20240108,144400,16969389600,24250,24250,24300,24200,1440
|
|
20240108,144300,16934467650,24250,24200,24250,24200,400
|
|
20240108,144200,16924780100,24200,24200,24250,24200,163
|
|
20240108,144100,16920832750,24250,24200,24250,24200,126
|
|
20240108,144000,16917778050,24200,24200,24250,24200,1017
|
|
20240108,143900,16893129650,24250,24250,24250,24200,921
|
|
20240108,143800,16870804300,24200,24300,24300,24200,2404
|
|
20240108,143700,16812496400,24350,24300,24350,24250,4917
|
|
20240108,143600,16692999300,24250,24250,24300,24250,1280
|
|
20240108,143500,16661907250,24300,24250,24300,24200,1179
|
|
20240108,143400,16633319900,24250,24200,24250,24200,124
|
|
20240108,143300,16630315000,24250,24200,24250,24200,337
|
|
20240108,143200,16622154150,24200,24250,24250,24200,1557
|
|
20240108,143100,16584398000,24250,24250,24250,24200,468
|
|
20240108,143000,16573061700,24200,24200,24250,24200,301
|
|
20240108,142900,16565775700,24200,24250,24250,24200,750
|
|
20240108,142800,16547619650,24200,24250,24250,24200,397
|
|
20240108,142700,16538007250,24200,24200,24250,24150,1145
|
|
20240108,142600,16510298050,24200,24200,24250,24150,996
|
|
20240108,142500,16486194250,24150,24200,24200,24150,355
|
|
20240108,142400,16477607500,24150,24200,24250,24150,186
|
|
20240108,142300,16473106550,24200,24200,24200,24150,1117
|
|
20240108,142200,16446092400,24200,24150,24200,24150,681
|
|
20240108,142100,16429618000,24150,24200,24200,24150,964
|
|
20240108,142000,16406291800,24200,24200,24250,24200,1215
|
|
20240108,141900,16376885750,24200,24200,24250,24200,327
|
|
20240108,141800,16368967000,24250,24200,24250,24200,47
|
|
20240108,141700,16367828000,24200,24150,24200,24150,2724
|
|
20240108,141600,16301911800,24150,24200,24200,24150,545
|
|
20240108,141500,16288742050,24200,24150,24250,24150,1879
|
|
20240108,141400,16243283600,24200,24150,24250,24150,521
|
|
20240108,141300,16230694300,24200,24200,24250,24150,5230
|
|
20240108,141200,16104128450,24250,24250,24250,24200,2359
|
|
20240108,141100,16046936150,24250,24250,24250,24200,2351
|
|
20240108,141000,15989924450,24250,24250,24250,24200,767
|
|
20240108,140900,15971350400,24250,24200,24250,24200,1278
|
|
20240108,140800,15940359900,24200,24200,24250,24200,324
|
|
20240108,140700,15932510300,24200,24250,24250,24200,603
|
|
20240108,140600,15917902450,24200,24250,24300,24200,2659
|
|
20240108,140500,15853447950,24250,24250,24300,24200,647
|
|
20240108,140400,15837758300,24250,24200,24300,24200,1522
|
|
20240108,140300,15800851850,24200,24200,24250,24150,1758
|
|
20240108,140200,15758306650,24200,24250,24250,24200,487
|
|
20240108,140100,15746520450,24200,24200,24250,24200,2936
|
|
20240108,140000,15675458900,24200,24250,24300,24200,5530
|
|
20240108,135900,15541497000,24250,24300,24300,24250,467
|
|
20240108,135800,15530166050,24250,24250,24300,24250,376
|
|
20240108,135700,15521047250,24300,24250,24300,24250,328
|
|
20240108,135600,15513079850,24300,24250,24300,24200,8254
|
|
20240108,135500,15312571350,24250,24250,24250,24200,810
|
|
20240108,135400,15292928950,24300,24300,24300,24250,385
|
|
20240108,135300,15283591300,24300,24250,24300,24200,7154
|
|
20240108,135200,15110403350,24250,24250,24300,24250,2240
|
|
20240108,135100,15056072400,24250,24250,24300,24250,5218
|
|
20240108,135000,14929531000,24250,24250,24300,24250,662
|
|
20240108,134900,14913476100,24300,24250,24300,24250,308
|
|
20240108,134800,14906002200,24300,24250,24300,24250,1441
|
|
20240108,134700,14871056750,24250,24250,24300,24250,655
|
|
20240108,134600,14855148900,24300,24250,24300,24250,3275
|
|
20240108,134500,14775730050,24250,24250,24250,24200,393
|
|
20240108,134400,14766204300,24200,24250,24250,24200,293
|
|
20240108,134300,14759108000,24200,24200,24250,24200,1404
|
|
20240108,134200,14725129500,24200,24250,24250,24200,369
|
|
20240108,134100,14716188450,24200,24200,24250,24200,289
|
|
20240108,134000,14709188650,24200,24200,24250,24200,1837
|
|
20240108,133900,14664730550,24200,24250,24250,24200,159
|
|
20240108,133800,14660880650,24200,24200,24250,24200,322
|
|
20240108,133700,14653084350,24250,24250,24250,24200,63
|
|
20240108,133600,14651558900,24200,24200,24250,24200,595
|
|
20240108,133500,14637158650,24250,24200,24250,24200,211
|
|
20240108,133400,14632049950,24200,24250,24250,24150,942
|
|
20240108,133300,14609249600,24250,24200,24250,24200,477
|
|
20240108,133200,14597704650,24250,24250,24250,24200,348
|
|
20240108,133100,14589268100,24200,24200,24250,24200,3902
|
|
20240108,133000,14494833000,24250,24250,24250,24200,185
|
|
20240108,132900,14490351050,24250,24250,24250,24200,378
|
|
20240108,132800,14481196600,24200,24200,24250,24200,1953
|
|
20240108,132700,14433929000,24200,24200,24250,24200,846
|
|
20240108,132600,14413453550,24200,24200,24250,24200,3696
|
|
20240108,132500,14324006650,24200,24200,24250,24200,260
|
|
20240108,132400,14317713100,24250,24200,24250,24200,3861
|
|
20240108,132300,14224276650,24200,24250,24250,24150,17867
|
|
20240108,132200,13791899350,24250,24250,24300,24200,6457
|
|
20240108,132100,13635325350,24300,24250,24300,24250,2144
|
|
20240108,132000,13583330200,24250,24250,24300,24250,1865
|
|
20240108,131900,13538087350,24300,24250,24300,24250,982
|
|
20240108,131800,13514271450,24250,24300,24300,24250,3771
|
|
20240108,131700,13422823450,24300,24300,24300,24250,841
|
|
20240108,131600,13402390400,24250,24350,24350,24250,1695
|
|
20240108,131500,13361216350,24300,24300,24350,24250,579
|
|
20240108,131400,13347142100,24300,24300,24300,24250,1185
|
|
20240108,131300,13318349850,24250,24250,24300,24250,2869
|
|
20240108,131200,13248647500,24300,24300,24300,24250,738
|
|
20240108,131100,13230749200,24250,24250,24300,24250,289
|
|
20240108,131000,13223739700,24300,24300,24300,24250,5905
|
|
20240108,130900,13080256400,24350,24350,24350,24300,218
|
|
20240108,130800,13074957150,24350,24350,24350,24300,2784
|
|
20240108,130700,13007296550,24300,24300,24350,24300,1074
|
|
20240108,130600,12981198300,24300,24350,24350,24300,458
|
|
20240108,130500,12970056700,24350,24350,24350,24300,269
|
|
20240108,130400,12963508700,24350,24350,24400,24300,607
|
|
20240108,130300,12948733200,24350,24350,24350,24350,119
|
|
20240108,130200,12945835550,24350,24400,24400,24350,1047
|
|
20240108,130100,12920334550,24350,24350,24400,24350,136
|
|
20240108,130000,12917020850,24350,24300,24400,24300,495
|
|
20240108,125900,12904969100,24350,24350,24350,24300,1283
|
|
20240108,125800,12873754950,24350,24350,24350,24300,1691
|
|
20240108,125700,12832582000,24350,24300,24350,24300,143
|
|
20240108,125600,12829102300,24350,24300,24350,24300,199
|
|
20240108,125500,12824260400,24350,24300,24350,24300,144
|
|
20240108,125400,12820756000,24350,24350,24350,24300,1600
|
|
20240108,125300,12781798600,24350,24300,24350,24300,1822
|
|
20240108,125200,12737514000,24350,24350,24350,24300,310
|
|
20240108,125100,12729973200,24350,24350,24350,24350,246
|
|
20240108,125000,12723983100,24350,24350,24350,24300,944
|
|
20240108,124900,12701004000,24350,24350,24350,24300,820
|
|
20240108,124800,12681039400,24350,24350,24350,24300,1241
|
|
20240108,124700,12650825000,24350,24350,24350,24300,969
|
|
20240108,124600,12627229900,24350,24350,24350,24300,3621
|
|
20240108,124500,12539131600,24350,24350,24350,24300,1156
|
|
20240108,124400,12510986000,24350,24300,24350,24300,893
|
|
20240108,124300,12489284400,24350,24300,24350,24300,475
|
|
20240108,124200,12477730050,24300,24300,24350,24300,338
|
|
20240108,124100,12469505250,24350,24350,24350,24300,540
|
|
20240108,124000,12456358200,24350,24350,24350,24300,9265
|
|
20240108,123900,12231183750,24350,24350,24350,24300,1120
|
|
20240108,123800,12203938850,24350,24400,24400,24300,10296
|
|
20240108,123700,11953250050,24400,24400,24400,24350,665
|
|
20240108,123600,11937049250,24400,24350,24400,24350,697
|
|
20240108,123500,11920053600,24350,24400,24400,24350,385
|
|
20240108,123400,11910671700,24400,24400,24400,24350,1002
|
|
20240108,123300,11886269200,24350,24350,24400,24350,228
|
|
20240108,123200,11880712350,24350,24400,24400,24350,257
|
|
20240108,123100,11874446100,24400,24400,24400,24350,88
|
|
20240108,123000,11872302750,24400,24400,24400,24350,419
|
|
20240108,122900,11862089500,24350,24350,24400,24350,335
|
|
20240108,122800,11853931100,24400,24400,24400,24350,177
|
|
20240108,122700,11849612350,24400,24400,24400,24350,221
|
|
20240108,122600,11844228650,24400,24350,24400,24350,648
|
|
20240108,122500,11828444250,24350,24400,24400,24350,184
|
|
20240108,122400,11823956900,24400,24400,24400,24350,208
|
|
20240108,122300,11818882450,24350,24400,24400,24350,1932
|
|
20240108,122200,11771742750,24350,24350,24400,24350,512
|
|
20240108,122100,11759270150,24400,24400,24400,24350,181
|
|
20240108,122000,11754856300,24400,24350,24400,24350,566
|
|
20240108,121900,11741054700,24400,24350,24400,24350,341
|
|
20240108,121800,11732748000,24400,24400,24400,24350,604
|
|
20240108,121700,11718012600,24400,24350,24400,24350,450
|
|
20240108,121600,11707046850,24350,24400,24400,24350,409
|
|
20240108,121500,11697071850,24350,24400,24400,24350,141
|
|
20240108,121400,11693637150,24350,24350,24400,24350,1057
|
|
20240108,121300,11667880700,24400,24350,24400,24350,124
|
|
20240108,121200,11664860400,24400,24350,24400,24350,357
|
|
20240108,121100,11656157250,24350,24350,24400,24350,119
|
|
20240108,121000,11653254050,24400,24350,24400,24350,318
|
|
20240108,120900,11645505250,24400,24350,24400,24350,235
|
|
20240108,120800,11639779600,24350,24400,24400,24350,213
|
|
20240108,120700,11634585400,24400,24400,24400,24350,497
|
|
20240108,120600,11622458950,24400,24400,24450,24350,675
|
|
20240108,120500,11605989150,24400,24400,24400,24350,3151
|
|
20240108,120400,11529105650,24350,24350,24400,24350,140
|
|
20240108,120300,11525690550,24400,24350,24400,24350,104
|
|
20240108,120200,11523154700,24350,24400,24400,24350,270
|
|
20240108,120100,11516574650,24350,24400,24400,24350,495
|
|
20240108,120000,11504503100,24400,24350,24400,24350,105
|
|
20240108,115900,11501942600,24400,24350,24400,24350,277
|
|
20240108,115800,11495194800,24350,24350,24400,24350,778
|
|
20240108,115700,11476245300,24350,24400,24400,24350,189
|
|
20240108,115600,11471637550,24400,24400,24400,24350,193
|
|
20240108,115500,11466933550,24400,24350,24400,24350,175
|
|
20240108,115400,11462668250,24350,24400,24400,24350,270
|
|
20240108,115300,11456089400,24400,24350,24400,24350,150
|
|
20240108,115200,11452430700,24400,24350,24400,24350,1353
|
|
20240108,115100,11419426400,24350,24400,24400,24350,234
|
|
20240108,115000,11413728200,24350,24350,24400,24350,170
|
|
20240108,114900,11409585500,24350,24350,24400,24350,40
|
|
20240108,114800,11408611150,24400,24350,24400,24350,256
|
|
20240108,114700,11402373950,24400,24300,24400,24300,1887
|
|
20240108,114600,11356440700,24350,24350,24350,24300,1021
|
|
20240108,114500,11331579800,24350,24350,24350,24300,1075
|
|
20240108,114400,11305404850,24350,24350,24400,24300,6569
|
|
20240108,114300,11145439800,24350,24350,24400,24350,1316
|
|
20240108,114200,11113360100,24350,24400,24400,24350,408
|
|
20240108,114100,11103407350,24400,24350,24400,24350,2083
|
|
20240108,114000,11052619600,24350,24400,24400,24350,322
|
|
20240108,113900,11044774150,24400,24400,24400,24350,286
|
|
20240108,113800,11037801100,24400,24400,24400,24350,903
|
|
20240108,113700,11015774650,24350,24350,24400,24300,2825
|
|
20240108,113600,10946986750,24350,24300,24350,24250,3899
|
|
20240108,113500,10852226850,24300,24300,24300,24250,1146
|
|
20240108,113400,10824397750,24300,24250,24300,24250,1381
|
|
20240108,113300,10790843650,24250,24250,24300,24200,4170
|
|
20240108,113200,10689743650,24200,24250,24250,24200,3181
|
|
20240108,113100,10612659500,24250,24300,24300,24200,2036
|
|
20240108,113000,10563283250,24250,24250,24300,24250,2264
|
|
20240108,112900,10508373450,24250,24250,24250,24200,828
|
|
20240108,112800,10488304150,24250,24250,24250,24200,938
|
|
20240108,112700,10465593250,24250,24250,24300,24200,2316
|
|
20240108,112600,10409418450,24250,24200,24250,24200,227
|
|
20240108,112500,10403917250,24250,24250,24250,24200,1176
|
|
20240108,112400,10375454100,24200,24200,24250,24200,346
|
|
20240108,112300,10367079400,24250,24150,24250,24150,471
|
|
20240108,112200,10355665350,24200,24150,24250,24150,3299
|
|
20240108,112100,10275828950,24150,24150,24250,24150,8723
|
|
20240108,112000,10065144150,24150,24200,24250,24150,1438
|
|
20240108,111900,10030347800,24200,24250,24250,24200,625
|
|
20240108,111800,10015211150,24250,24200,24250,24150,10695
|
|
20240108,111700,9756327100,24200,24250,24250,24200,3800
|
|
20240108,111600,9664344400,24200,24250,24250,24200,6953
|
|
20240108,111500,9496032600,24200,24250,24250,24200,775
|
|
20240108,111400,9477253450,24250,24250,24300,24200,5129
|
|
20240108,111300,9352873650,24250,24250,24300,24250,503
|
|
20240108,111200,9340664700,24300,24250,24300,24250,1834
|
|
20240108,111100,9296188750,24250,24250,24300,24250,1443
|
|
20240108,111000,9261188900,24300,24250,24300,24250,2629
|
|
20240108,110900,9197419900,24250,24300,24300,24250,1491
|
|
20240108,110800,9161245300,24300,24250,24300,24250,1506
|
|
20240108,110700,9124713600,24250,24250,24300,24250,2847
|
|
20240108,110600,9055659350,24250,24200,24250,24200,10982
|
|
20240108,110500,8789721450,24200,24250,24300,24200,7293
|
|
20240108,110400,8612864000,24250,24350,24350,24250,3285
|
|
20240108,110300,8533048050,24300,24250,24350,24250,1736
|
|
20240108,110200,8490869700,24300,24300,24350,24250,12767
|
|
20240108,110100,8180965050,24350,24350,24350,24300,6474
|
|
20240108,110000,8023532050,24350,24450,24450,24300,17130
|
|
20240108,105900,7606130300,24400,24450,24450,24400,12383
|
|
20240108,105800,7303934400,24450,24500,24500,24450,1973
|
|
20240108,105700,7255693650,24500,24500,24500,24450,12134
|
|
20240108,105600,6959005400,24450,24500,24550,24450,31535
|
|
20240108,105500,6186566550,24500,24550,24550,24500,772
|
|
20240108,105400,6167634000,24550,24550,24550,24500,349
|
|
20240108,105300,6159069050,24500,24550,24550,24500,780
|
|
20240108,105200,6139950650,24550,24500,24550,24500,1794
|
|
20240108,105100,6095933850,24550,24500,24550,24500,1861
|
|
20240108,105000,6050270600,24550,24550,24550,24500,1550
|
|
20240108,104900,6012221150,24550,24550,24550,24500,561
|
|
20240108,104800,5998449900,24550,24550,24550,24500,578
|
|
20240108,104700,5984262550,24500,24500,24550,24500,740
|
|
20240108,104600,5966131950,24550,24550,24550,24500,2028
|
|
20240108,104500,5916349450,24500,24500,24550,24500,4187
|
|
20240108,104400,5813751250,24550,24550,24550,24500,6148
|
|
20240108,104300,5662818600,24550,24550,24550,24500,14692
|
|
20240108,104200,5302130250,24550,24550,24600,24550,1627
|
|
20240108,104100,5262187000,24550,24600,24600,24550,519
|
|
20240108,104000,5249435300,24600,24600,24600,24550,352
|
|
20240108,103900,5240777400,24600,24550,24600,24550,2674
|
|
20240108,103800,5175022750,24600,24600,24600,24550,1659
|
|
20240108,103700,5134212450,24600,24600,24650,24550,5927
|
|
20240108,103600,4988408950,24550,24600,24600,24550,75
|
|
20240108,103500,4986564550,24600,24600,24600,24550,596
|
|
20240108,103400,4971915050,24550,24600,24600,24550,343
|
|
20240108,103300,4963483350,24600,24600,24600,24550,1281
|
|
20240108,103200,4932005450,24600,24600,24650,24600,3913
|
|
20240108,103100,4835737500,24650,24650,24650,24600,5289
|
|
20240108,103000,4705586800,24600,24700,24750,24600,22280
|
|
20240108,102900,4155309700,24700,24750,24800,24700,3637
|
|
20240108,102800,4065288800,24800,24750,24800,24750,565
|
|
20240108,102700,4051295400,24750,24750,24800,24750,164
|
|
20240108,102600,4047236150,24800,24750,24800,24750,84
|
|
20240108,102500,4045155200,24800,24800,24850,24750,1372
|
|
20240108,102400,4011127200,24800,24800,24850,24800,78
|
|
20240108,102300,4009192700,24800,24850,24850,24800,601
|
|
20240108,102200,3994284900,24850,24800,24850,24800,431
|
|
20240108,102100,3983595300,24750,24800,24800,24750,297
|
|
20240108,102000,3976230950,24800,24850,24850,24750,759
|
|
20240108,101900,3957405150,24800,24800,24850,24800,362
|
|
20240108,101800,3948414200,24800,24850,24850,24750,492
|
|
20240108,101700,3936211600,24850,24800,24850,24800,494
|
|
20240108,101600,3923958650,24800,24750,24850,24750,3050
|
|
20240108,101500,3848260550,24750,24750,24800,24750,7654
|
|
20240108,101400,3658822350,24750,24800,24800,24750,204
|
|
20240108,101300,3653765400,24800,24750,24800,24750,89
|
|
20240108,101200,3651561050,24750,24750,24800,24750,369
|
|
20240108,101100,3642428200,24750,24800,24800,24750,354
|
|
20240108,101000,3633649350,24800,24850,24850,24750,1933
|
|
20240108,100900,3585710400,24850,24850,24850,24800,81
|
|
20240108,100800,3583697650,24850,24800,24850,24800,233
|
|
20240108,100700,3577918650,24800,24800,24800,24800,210
|
|
20240108,100600,3572710650,24850,24850,24850,24850,202
|
|
20240108,100500,3567690950,24850,24800,24850,24800,47
|
|
20240108,100400,3566523150,24800,24850,24850,24800,660
|
|
20240108,100300,3550143550,24800,24850,24850,24800,713
|
|
20240108,100200,3532458050,24850,24850,24850,24800,181
|
|
20240108,100100,3527963350,24850,24850,24850,24800,1768
|
|
20240108,100000,3484030450,24800,24800,24800,24750,3105
|
|
20240108,095900,3407026500,24800,24750,24800,24750,373
|
|
20240108,095800,3397781850,24750,24750,24800,24750,370
|
|
20240108,095700,3388619900,24800,24750,24800,24750,448
|
|
20240108,095600,3377511600,24750,24800,24800,24750,497
|
|
20240108,095500,3365186450,24750,24750,24800,24750,834
|
|
20240108,095400,3344543350,24700,24700,24750,24700,1925
|
|
20240108,095300,3296994850,24650,24650,24700,24600,947
|
|
20240108,095200,3273658100,24600,24650,24650,24600,2833
|
|
20240108,095100,3203838000,24650,24600,24650,24600,871
|
|
20240108,095000,3182396350,24600,24650,24650,24600,1615
|
|
20240108,094900,3142641950,24650,24650,24650,24600,1563
|
|
20240108,094800,3104181800,24600,24600,24600,24600,1880
|
|
20240108,094700,3057933800,24600,24600,24650,24600,279
|
|
20240108,094600,3051069700,24600,24600,24650,24600,2802
|
|
20240108,094500,2982064400,24600,24600,24650,24600,195
|
|
20240108,094400,2977266250,24600,24600,24650,24600,1478
|
|
20240108,094300,2940906950,24600,24650,24650,24600,157
|
|
20240108,094200,2937044150,24600,24650,24650,24600,1427
|
|
20240108,094100,2901920650,24600,24600,24650,24600,1030
|
|
20240108,094000,2876581950,24600,24650,24650,24600,1467
|
|
20240108,093900,2840490800,24650,24600,24650,24600,59
|
|
20240108,093800,2839037550,24650,24600,24700,24600,213
|
|
20240108,093700,2833788900,24650,24650,24650,24600,908
|
|
20240108,093600,2811407100,24650,24650,24650,24600,3163
|
|
20240108,093500,2733503850,24600,24600,24650,24600,928
|
|
20240108,093400,2710672300,24650,24650,24650,24600,396
|
|
20240108,093300,2700913500,24650,24650,24650,24600,306
|
|
20240108,093200,2693375550,24600,24650,24650,24600,702
|
|
20240108,093100,2676094300,24650,24650,24650,24600,1543
|
|
20240108,093000,2638131500,24650,24600,24650,24550,1417
|
|
20240108,092900,2603279200,24600,24600,24700,24550,4908
|
|
20240108,092800,2482386000,24600,24650,24650,24600,1049
|
|
20240108,092700,2456579050,24650,24650,24700,24650,3780
|
|
20240108,092600,2363386050,24650,24700,24700,24650,293
|
|
20240108,092500,2356160200,24700,24650,24700,24650,1516
|
|
20240108,092400,2318723000,24700,24700,24750,24650,1452
|
|
20240108,092300,2282864450,24750,24650,24750,24650,4617
|
|
20240108,092200,2168830450,24650,24650,24650,24650,2423
|
|
20240108,092100,2109103500,24650,24600,24650,24600,348
|
|
20240108,092000,2100527650,24650,24650,24650,24650,536
|
|
20240108,091900,2087315250,24600,24600,24650,24600,2399
|
|
20240108,091800,2028257150,24650,24600,24650,24550,5255
|
|
20240108,091700,1899122700,24550,24600,24600,24550,4686
|
|
20240108,091600,1783848750,24600,24700,24700,24600,1770
|
|
20240108,091500,1740225050,24650,24650,24700,24650,508
|
|
20240108,091400,1727701350,24650,24650,24650,24650,1022
|
|
20240108,091300,1702509050,24600,24550,24650,24550,4704
|
|
20240108,091200,1586735700,24550,24600,24600,24550,1021
|
|
20240108,091100,1561667250,24600,24550,24600,24500,2831
|
|
20240108,091000,1492172350,24550,24550,24550,24500,996
|
|
20240108,090900,1467721950,24550,24500,24550,24500,3705
|
|
20240108,090800,1376819700,24550,24500,24550,24450,5415
|
|
20240108,090700,1244150850,24450,24500,24500,24450,2705
|
|
20240108,090600,1177996150,24500,24450,24550,24400,7368
|
|
20240108,090500,997735650,24450,24500,24550,24450,12298
|
|
20240108,090400,696421450,24550,24550,24600,24500,9237
|
|
20240108,090300,469680500,24550,24600,24650,24550,2984
|
|
20240108,090200,396354600,24600,24700,24700,24550,3725
|
|
20240108,090100,304657850,24700,24750,24750,24600,3335
|
|
20240108,090000,222474500,24700,24850,24850,24700,6561
|