629 lines
34 KiB
CSV
629 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192600,16742963600,23800,23800,23800,23800,23338
|
|
20240109,192500,16742963600,23800,23800,23800,23800,0
|
|
20240109,192400,16742963600,23800,23800,23800,23800,0
|
|
20240109,192300,16742963600,23800,23800,23800,23800,0
|
|
20240109,192200,16742963600,23800,23800,23800,23800,0
|
|
20240109,192100,16742963600,23800,23800,23800,23800,0
|
|
20240109,192000,16742963600,23800,23800,23800,23800,0
|
|
20240109,191900,16742963600,23800,23800,23800,23800,0
|
|
20240109,191800,16742963600,23800,23800,23800,23800,0
|
|
20240109,191700,16742963600,23800,23800,23800,23800,0
|
|
20240109,191600,16742963600,23800,23800,23800,23800,0
|
|
20240109,191500,16742963600,23800,23800,23800,23800,0
|
|
20240109,191400,16742963600,23800,23800,23800,23800,0
|
|
20240109,191300,16742963600,23800,23800,23800,23800,0
|
|
20240109,191200,16742963600,23800,23800,23800,23800,0
|
|
20240109,191100,16742963600,23800,23800,23800,23800,0
|
|
20240109,191000,16742963600,23800,23800,23800,23800,0
|
|
20240109,190900,16742963600,23800,23800,23800,23800,0
|
|
20240109,190800,16742963600,23800,23800,23800,23800,0
|
|
20240109,190700,16742963600,23800,23800,23800,23800,0
|
|
20240109,190600,16742963600,23800,23800,23800,23800,0
|
|
20240109,190500,16742963600,23800,23800,23800,23800,0
|
|
20240109,190400,16742963600,23800,23800,23800,23800,0
|
|
20240109,190300,16742963600,23800,23800,23800,23800,0
|
|
20240109,190200,16742963600,23800,23800,23800,23800,0
|
|
20240109,190100,16742963600,23800,23800,23800,23800,0
|
|
20240109,190000,16742963600,23800,23800,23800,23800,0
|
|
20240109,185900,16742963600,23800,23800,23800,23800,0
|
|
20240109,185800,16742963600,23800,23800,23800,23800,0
|
|
20240109,185700,16742963600,23800,23800,23800,23800,0
|
|
20240109,185600,16742963600,23800,23800,23800,23800,23338
|
|
20240109,185500,16742963600,23800,23800,23800,23800,0
|
|
20240109,185400,16742963600,23800,23800,23800,23800,0
|
|
20240109,185300,16742963600,23800,23800,23800,23800,0
|
|
20240109,185200,16742963600,23800,23800,23800,23800,0
|
|
20240109,185100,16742963600,23800,23800,23800,23800,0
|
|
20240109,185000,16742963600,23800,23800,23800,23800,0
|
|
20240109,184900,16742963600,23800,23800,23800,23800,0
|
|
20240109,184800,16742963600,23800,23800,23800,23800,0
|
|
20240109,184700,16742963600,23800,23800,23800,23800,0
|
|
20240109,184600,16742963600,23800,23800,23800,23800,0
|
|
20240109,184500,16742963600,23800,23800,23800,23800,0
|
|
20240109,184400,16742963600,23800,23800,23800,23800,0
|
|
20240109,184300,16742963600,23800,23800,23800,23800,0
|
|
20240109,184200,16742963600,23800,23800,23800,23800,0
|
|
20240109,184100,16742963600,23800,23800,23800,23800,0
|
|
20240109,184000,16742963600,23800,23800,23800,23800,0
|
|
20240109,183900,16742963600,23800,23800,23800,23800,0
|
|
20240109,183800,16742963600,23800,23800,23800,23800,0
|
|
20240109,183700,16742963600,23800,23800,23800,23800,0
|
|
20240109,183600,16742963600,23800,23800,23800,23800,0
|
|
20240109,183500,16742963600,23800,23800,23800,23800,0
|
|
20240109,183400,16742963600,23800,23800,23800,23800,0
|
|
20240109,183300,16742963600,23800,23800,23800,23800,0
|
|
20240109,183200,16742963600,23800,23800,23800,23800,0
|
|
20240109,183100,16742963600,23800,23800,23800,23800,0
|
|
20240109,183000,16742963600,23800,23800,23800,23800,0
|
|
20240109,182900,16742963600,23800,23800,23800,23800,0
|
|
20240109,182800,16742963600,23800,23800,23800,23800,0
|
|
20240109,182700,16742963600,23800,23800,23800,23800,0
|
|
20240109,182600,16742963600,23800,23800,23800,23800,23338
|
|
20240109,182500,16742963600,23800,23800,23800,23800,0
|
|
20240109,182400,16742963600,23800,23800,23800,23800,0
|
|
20240109,182300,16742963600,23800,23800,23800,23800,0
|
|
20240109,182200,16742963600,23800,23800,23800,23800,0
|
|
20240109,182100,16742963600,23800,23800,23800,23800,0
|
|
20240109,182000,16742963600,23800,23800,23800,23800,0
|
|
20240109,181900,16742963600,23800,23800,23800,23800,0
|
|
20240109,181800,16742963600,23800,23800,23800,23800,0
|
|
20240109,181700,16742963600,23800,23800,23800,23800,0
|
|
20240109,181600,16742963600,23800,23800,23800,23800,0
|
|
20240109,181500,16742963600,23800,23800,23800,23800,0
|
|
20240109,181400,16742963600,23800,23800,23800,23800,0
|
|
20240109,181300,16742963600,23800,23800,23800,23800,0
|
|
20240109,181200,16742963600,23800,23800,23800,23800,0
|
|
20240109,181100,16742963600,23800,23800,23800,23800,0
|
|
20240109,181000,16742963600,23800,23800,23800,23800,0
|
|
20240109,180900,16742963600,23800,23800,23800,23800,0
|
|
20240109,180800,16742963600,23800,23800,23800,23800,0
|
|
20240109,180700,16742963600,23800,23800,23800,23800,0
|
|
20240109,180600,16742963600,23800,23800,23800,23800,0
|
|
20240109,180500,16742963600,23800,23800,23800,23800,0
|
|
20240109,180400,16742963600,23800,23800,23800,23800,0
|
|
20240109,180300,16742963600,23800,23800,23800,23800,0
|
|
20240109,180200,16742963600,23800,23800,23800,23800,0
|
|
20240109,180100,16742963600,23800,23800,23800,23800,0
|
|
20240109,180000,16742963600,23800,23800,23800,23800,0
|
|
20240109,175900,16742963600,23800,23800,23800,23800,0
|
|
20240109,175800,16742963600,23800,23800,23800,23800,0
|
|
20240109,175700,16742963600,23800,23800,23800,23800,0
|
|
20240109,175600,16742963600,23800,23800,23800,23800,23338
|
|
20240109,175500,16742963600,23800,23800,23800,23800,0
|
|
20240109,175400,16742963600,23800,23800,23800,23800,0
|
|
20240109,175300,16742963600,23800,23800,23800,23800,0
|
|
20240109,175200,16742963600,23800,23800,23800,23800,0
|
|
20240109,175100,16742963600,23800,23800,23800,23800,0
|
|
20240109,175000,16742963600,23800,23800,23800,23800,0
|
|
20240109,174900,16742963600,23800,23800,23800,23800,0
|
|
20240109,174800,16742963600,23800,23800,23800,23800,0
|
|
20240109,174700,16742963600,23800,23800,23800,23800,0
|
|
20240109,174600,16742963600,23800,23800,23800,23800,0
|
|
20240109,174500,16742963600,23800,23800,23800,23800,0
|
|
20240109,174400,16742963600,23800,23800,23800,23800,0
|
|
20240109,174300,16742963600,23800,23800,23800,23800,0
|
|
20240109,174200,16742963600,23800,23800,23800,23800,0
|
|
20240109,174100,16742963600,23800,23800,23800,23800,0
|
|
20240109,174000,16742963600,23800,23800,23800,23800,0
|
|
20240109,173900,16742963600,23800,23800,23800,23800,0
|
|
20240109,173800,16742963600,23800,23800,23800,23800,0
|
|
20240109,173700,16742963600,23800,23800,23800,23800,0
|
|
20240109,173600,16742963600,23800,23800,23800,23800,0
|
|
20240109,173500,16742963600,23800,23800,23800,23800,0
|
|
20240109,173400,16742963600,23800,23800,23800,23800,0
|
|
20240109,173300,16742963600,23800,23800,23800,23800,0
|
|
20240109,173200,16742963600,23800,23800,23800,23800,0
|
|
20240109,173100,16742963600,23800,23800,23800,23800,0
|
|
20240109,173000,16742963600,23800,23800,23800,23800,0
|
|
20240109,172900,16742963600,23800,23800,23800,23800,0
|
|
20240109,172800,16742963600,23800,23800,23800,23800,0
|
|
20240109,172700,16742963600,23800,23800,23800,23800,0
|
|
20240109,172600,16742963600,23800,23800,23800,23800,23338
|
|
20240109,172500,16742963600,23800,23800,23800,23800,0
|
|
20240109,172400,16742963600,23800,23800,23800,23800,0
|
|
20240109,172300,16742963600,23800,23800,23800,23800,0
|
|
20240109,172200,16742963600,23800,23800,23800,23800,0
|
|
20240109,172100,16742963600,23800,23800,23800,23800,0
|
|
20240109,172000,16742963600,23800,23800,23800,23800,0
|
|
20240109,171900,16742963600,23800,23800,23800,23800,0
|
|
20240109,171800,16742963600,23800,23800,23800,23800,0
|
|
20240109,171700,16742963600,23800,23800,23800,23800,0
|
|
20240109,171600,16742963600,23800,23800,23800,23800,0
|
|
20240109,171500,16742963600,23800,23800,23800,23800,0
|
|
20240109,171400,16742963600,23800,23800,23800,23800,0
|
|
20240109,171300,16742963600,23800,23800,23800,23800,0
|
|
20240109,171200,16742963600,23800,23800,23800,23800,0
|
|
20240109,171100,16742963600,23800,23800,23800,23800,0
|
|
20240109,171000,16742963600,23800,23800,23800,23800,0
|
|
20240109,170900,16742963600,23800,23800,23800,23800,0
|
|
20240109,170800,16742963600,23800,23800,23800,23800,0
|
|
20240109,170700,16742963600,23800,23800,23800,23800,0
|
|
20240109,170600,16742963600,23800,23800,23800,23800,0
|
|
20240109,170500,16742963600,23800,23800,23800,23800,0
|
|
20240109,170400,16742963600,23800,23800,23800,23800,0
|
|
20240109,170300,16742963600,23800,23800,23800,23800,0
|
|
20240109,170200,16742963600,23800,23800,23800,23800,0
|
|
20240109,170100,16742963600,23800,23800,23800,23800,0
|
|
20240109,170000,16742963600,23800,23800,23800,23800,0
|
|
20240109,165900,16742963600,23800,23800,23800,23800,0
|
|
20240109,165800,16742963600,23800,23800,23800,23800,0
|
|
20240109,165700,16742963600,23800,23800,23800,23800,0
|
|
20240109,165600,16742963600,23800,23800,23800,23800,23338
|
|
20240109,165500,16742963600,23800,23800,23800,23800,0
|
|
20240109,165400,16742963600,23800,23800,23800,23800,0
|
|
20240109,165300,16742963600,23800,23800,23800,23800,0
|
|
20240109,165200,16742963600,23800,23800,23800,23800,0
|
|
20240109,165100,16742963600,23800,23800,23800,23800,0
|
|
20240109,165000,16742963600,23800,23800,23800,23800,0
|
|
20240109,164900,16742963600,23800,23800,23800,23800,0
|
|
20240109,164800,16742963600,23800,23800,23800,23800,0
|
|
20240109,164700,16742963600,23800,23800,23800,23800,0
|
|
20240109,164600,16742963600,23800,23800,23800,23800,0
|
|
20240109,164500,16742963600,23800,23800,23800,23800,0
|
|
20240109,164400,16742963600,23800,23800,23800,23800,0
|
|
20240109,164300,16742963600,23800,23800,23800,23800,0
|
|
20240109,164200,16742963600,23800,23800,23800,23800,0
|
|
20240109,164100,16742963600,23800,23800,23800,23800,0
|
|
20240109,164000,16742963600,23800,23800,23800,23800,0
|
|
20240109,163900,16742963600,23800,23800,23800,23800,0
|
|
20240109,163800,16742963600,23800,23800,23800,23800,0
|
|
20240109,163700,16742963600,23800,23800,23800,23800,0
|
|
20240109,163600,16742963600,23800,23800,23800,23800,0
|
|
20240109,163500,16742963600,23800,23800,23800,23800,0
|
|
20240109,163400,16742963600,23800,23800,23800,23800,0
|
|
20240109,163300,16742963600,23800,23800,23800,23800,0
|
|
20240109,163200,16742963600,23800,23800,23800,23800,0
|
|
20240109,163100,16742963600,23800,23800,23800,23800,0
|
|
20240109,163000,16742963600,23800,23800,23800,23800,0
|
|
20240109,162900,16742963600,23800,23800,23800,23800,0
|
|
20240109,162800,16742963600,23800,23800,23800,23800,0
|
|
20240109,162700,16742963600,23800,23800,23800,23800,0
|
|
20240109,162600,16742963600,23800,23800,23800,23800,23338
|
|
20240109,162500,16742963600,23800,23800,23800,23800,0
|
|
20240109,162400,16742963600,23800,23800,23800,23800,0
|
|
20240109,162300,16742963600,23800,23800,23800,23800,0
|
|
20240109,162200,16742963600,23800,23800,23800,23800,0
|
|
20240109,162100,16742963600,23800,23800,23800,23800,0
|
|
20240109,162000,16742963600,23800,23800,23800,23800,0
|
|
20240109,161900,16742963600,23800,23800,23800,23800,0
|
|
20240109,161800,16742963600,23800,23800,23800,23800,0
|
|
20240109,161700,16742963600,23800,23800,23800,23800,0
|
|
20240109,161600,16742963600,23800,23800,23800,23800,0
|
|
20240109,161500,16742963600,23800,23800,23800,23800,0
|
|
20240109,161400,16742963600,23800,23800,23800,23800,0
|
|
20240109,161300,16742963600,23800,23800,23800,23800,0
|
|
20240109,161200,16742963600,23800,23800,23800,23800,0
|
|
20240109,161100,16742963600,23800,23800,23800,23800,0
|
|
20240109,161000,16742963600,23800,23800,23800,23800,0
|
|
20240109,160900,16742963600,23800,23800,23800,23800,0
|
|
20240109,160800,16742963600,23800,23800,23800,23800,0
|
|
20240109,160700,16742963600,23800,23800,23800,23800,0
|
|
20240109,160600,16742963600,23800,23800,23800,23800,0
|
|
20240109,160500,16742963600,23800,23800,23800,23800,0
|
|
20240109,160400,16742963600,23800,23800,23800,23800,0
|
|
20240109,160300,16742963600,23800,23800,23800,23800,0
|
|
20240109,160200,16742963600,23800,23800,23800,23800,0
|
|
20240109,160100,16742963600,23800,23800,23800,23800,0
|
|
20240109,160000,16742963600,23800,23800,23800,23800,0
|
|
20240109,155900,16742963600,23800,23800,23800,23800,0
|
|
20240109,155800,16742963600,23800,23800,23800,23800,0
|
|
20240109,155700,16742963600,23800,23800,23800,23800,0
|
|
20240109,155600,16742963600,23800,23800,23800,23800,23338
|
|
20240109,155500,16742963600,23800,23800,23800,23800,0
|
|
20240109,155400,16742963600,23800,23800,23800,23800,0
|
|
20240109,155300,16742963600,23800,23800,23800,23800,0
|
|
20240109,155200,16742963600,23800,23800,23800,23800,0
|
|
20240109,155100,16742963600,23800,23800,23800,23800,0
|
|
20240109,155000,16742963600,23800,23800,23800,23800,0
|
|
20240109,154900,16742963600,23800,23800,23800,23800,0
|
|
20240109,154800,16742963600,23800,23800,23800,23800,0
|
|
20240109,154700,16742963600,23800,23800,23800,23800,0
|
|
20240109,154600,16742963600,23800,23800,23800,23800,0
|
|
20240109,154500,16742963600,23800,23800,23800,23800,0
|
|
20240109,154400,16742963600,23800,23800,23800,23800,0
|
|
20240109,154300,16742963600,23800,23800,23800,23800,0
|
|
20240109,154200,16742963600,23800,23800,23800,23800,0
|
|
20240109,154100,16742963600,23800,23800,23800,23800,0
|
|
20240109,154000,16742963600,23800,23800,23800,23800,0
|
|
20240109,153900,16742963600,23800,23800,23800,23800,0
|
|
20240109,153800,16742963600,23800,23800,23800,23800,0
|
|
20240109,153700,16742963600,23800,23800,23800,23800,0
|
|
20240109,153600,16742963600,23800,23800,23800,23800,0
|
|
20240109,153500,16742963600,23800,23800,23800,23800,0
|
|
20240109,153400,16742963600,23800,23800,23800,23800,0
|
|
20240109,153300,16742963600,23800,23800,23800,23800,0
|
|
20240109,153200,16742963600,23800,23800,23800,23800,0
|
|
20240109,153100,16742963600,23800,23800,23800,23800,0
|
|
20240109,153000,16742963600,23800,23800,23800,23800,23338
|
|
20240109,152900,16187519200,23850,23850,23850,23850,0
|
|
20240109,152800,16187519200,23850,23850,23850,23850,0
|
|
20240109,152700,16187519200,23850,23850,23850,23850,0
|
|
20240109,152600,16187519200,23850,23850,23850,23850,0
|
|
20240109,152500,16187519200,23850,23850,23850,23850,0
|
|
20240109,152400,16187519200,23850,23850,23850,23850,0
|
|
20240109,152300,16187519200,23850,23850,23850,23850,0
|
|
20240109,152200,16187519200,23850,23850,23850,23850,0
|
|
20240109,152100,16187519200,23850,23850,23850,23850,0
|
|
20240109,152000,16187519200,23850,23850,23850,23850,0
|
|
20240109,151900,16187519200,23850,23900,23900,23800,5390
|
|
20240109,151800,16058913950,23850,23850,23850,23800,2293
|
|
20240109,151700,16004237850,23800,23850,23850,23800,1320
|
|
20240109,151600,15972768500,23850,23800,23850,23800,1247
|
|
20240109,151500,15943030800,23800,23800,23850,23800,2607
|
|
20240109,151400,15880928250,23800,23850,23850,23800,1018
|
|
20240109,151300,15856661450,23850,23850,23850,23800,945
|
|
20240109,151200,15834129100,23850,23850,23850,23800,1584
|
|
20240109,151100,15796363150,23800,23800,23850,23800,658
|
|
20240109,151000,15780680700,23800,23800,23850,23800,1115
|
|
20240109,150900,15754118800,23800,23800,23850,23800,1728
|
|
20240109,150800,15712957600,23800,23850,23850,23800,1066
|
|
20240109,150700,15687580450,23800,23800,23850,23800,3314
|
|
20240109,150600,15608693650,23800,23800,23850,23800,757
|
|
20240109,150500,15590673750,23800,23850,23850,23800,6780
|
|
20240109,150400,15429304050,23800,23800,23850,23800,853
|
|
20240109,150300,15408974500,23850,23850,23850,23800,1932
|
|
20240109,150200,15362910600,23800,23850,23850,23800,1891
|
|
20240109,150100,15317850300,23800,23900,23900,23800,2291
|
|
20240109,150000,15263201550,23900,23850,23900,23850,2328
|
|
20240109,145900,15207669900,23850,23800,23850,23800,2663
|
|
20240109,145800,15144219150,23800,23800,23850,23800,1609
|
|
20240109,145700,15105850700,23850,23800,23850,23800,3029
|
|
20240109,145600,15033637900,23850,23850,23850,23800,433
|
|
20240109,145500,15023314100,23850,23850,23850,23800,533
|
|
20240109,145400,15010621500,23850,23850,23850,23800,429
|
|
20240109,145300,15000401500,23850,23800,23850,23800,1750
|
|
20240109,145200,14958729650,23800,23800,23850,23800,733
|
|
20240109,145100,14941266250,23850,23800,23850,23800,795
|
|
20240109,145000,14922342850,23800,23800,23850,23800,1883
|
|
20240109,144900,14877524500,23800,23850,23850,23800,3948
|
|
20240109,144800,14783463250,23850,23850,23850,23800,1473
|
|
20240109,144700,14748356350,23850,23800,23850,23800,789
|
|
20240109,144600,14729550550,23800,23850,23850,23800,852
|
|
20240109,144500,14709255650,23800,23900,23900,23800,4757
|
|
20240109,144400,14596032200,23800,23850,23900,23800,4011
|
|
20240109,144300,14500521300,23850,23850,23850,23800,620
|
|
20240109,144200,14485735600,23850,23800,23900,23800,2067
|
|
20240109,144100,14436447700,23850,23850,23900,23800,2648
|
|
20240109,144000,14373297800,23850,23900,23900,23850,5445
|
|
20240109,143900,14243408100,23900,23900,23900,23850,391
|
|
20240109,143800,14234074500,23850,23850,23900,23850,583
|
|
20240109,143700,14220156000,23850,23850,23900,23850,411
|
|
20240109,143600,14210344250,23900,23900,23900,23850,745
|
|
20240109,143500,14192572050,23850,23850,23900,23850,911
|
|
20240109,143400,14170840750,23850,23900,23900,23850,732
|
|
20240109,143300,14153379150,23850,23850,23900,23850,774
|
|
20240109,143200,14134916550,23850,23850,23900,23850,599
|
|
20240109,143100,14120627300,23850,23850,23900,23850,2016
|
|
20240109,143000,14072525900,23850,23850,23900,23850,1031
|
|
20240109,142900,14047912700,23850,23850,23900,23850,891
|
|
20240109,142800,14026647150,23900,23900,23900,23850,1089
|
|
20240109,142700,14000652950,23850,23850,23900,23850,744
|
|
20240109,142600,13982897150,23900,23850,23900,23850,1027
|
|
20240109,142500,13958388900,23900,23900,23900,23850,957
|
|
20240109,142400,13935549100,23850,23850,23900,23850,827
|
|
20240109,142300,13915813850,23850,23900,23900,23850,966
|
|
20240109,142200,13892754450,23850,23950,23950,23850,1178
|
|
20240109,142100,13864616800,23850,23900,23950,23850,7407
|
|
20240109,142000,13687592900,23900,23900,23950,23900,614
|
|
20240109,141900,13672908850,23900,23900,23950,23900,885
|
|
20240109,141800,13651748150,23950,23900,23950,23900,620
|
|
20240109,141700,13636918350,23950,23900,23950,23900,545
|
|
20240109,141600,13623882750,23900,23950,23950,23900,1031
|
|
20240109,141500,13599228850,23900,23950,23950,23900,673
|
|
20240109,141400,13583129450,23900,23950,23950,23900,649
|
|
20240109,141300,13567606850,23950,23950,23950,23900,640
|
|
20240109,141200,13552286800,23950,23950,23950,23900,378
|
|
20240109,141100,13543234950,23900,23900,23950,23900,541
|
|
20240109,141000,13530295350,23900,23900,23900,23850,2219
|
|
20240109,140900,13477262050,23900,23900,23900,23850,522
|
|
20240109,140800,13464810100,23900,23850,23900,23850,232
|
|
20240109,140700,13459266500,23850,23900,23900,23850,1564
|
|
20240109,140600,13421961950,23900,23950,23950,23850,1826
|
|
20240109,140500,13378316050,23900,23900,23950,23900,864
|
|
20240109,140400,13357650750,23900,23900,23950,23900,780
|
|
20240109,140300,13338998650,23950,23950,23950,23900,1623
|
|
20240109,140200,13300155850,23950,23950,23950,23900,2534
|
|
20240109,140100,13239574550,23950,23950,23950,23900,286
|
|
20240109,140000,13232731350,23950,23950,23950,23900,812
|
|
20240109,135900,13213300000,23900,23950,23950,23900,309
|
|
20240109,135800,13205902200,23950,23900,23950,23900,322
|
|
20240109,135700,13198192950,23950,23900,23950,23900,562
|
|
20240109,135600,13184744600,23950,23900,23950,23850,5212
|
|
20240109,135500,13060172700,23900,23900,23900,23850,417
|
|
20240109,135400,13050215800,23850,23900,23900,23850,573
|
|
20240109,135300,13036538400,23900,23850,23900,23850,300
|
|
20240109,135200,13029372850,23850,23850,23900,23850,539
|
|
20240109,135100,13016501450,23850,23900,23900,23850,239
|
|
20240109,135000,13010790950,23850,23850,23900,23850,479
|
|
20240109,134900,12999358650,23850,23850,23900,23850,264
|
|
20240109,134800,12993057450,23900,23900,23900,23850,343
|
|
20240109,134700,12984870300,23900,23850,23900,23850,731
|
|
20240109,134600,12967410450,23900,23850,23900,23850,442
|
|
20240109,134500,12956853250,23850,23850,23900,23850,610
|
|
20240109,134400,12942290700,23850,23850,23900,23850,2859
|
|
20240109,134300,12874099900,23850,23900,23900,23850,344
|
|
20240109,134200,12865887800,23850,23900,23900,23850,90
|
|
20240109,134100,12863740800,23850,23850,23900,23850,681
|
|
20240109,134000,12847483600,23900,23850,23900,23850,478
|
|
20240109,133900,12836078950,23850,23850,23850,23800,42
|
|
20240109,133800,12835078050,23850,23850,23850,23800,1225
|
|
20240109,133700,12805887900,23850,23800,23850,23800,1185
|
|
20240109,133600,12777638400,23800,23850,23850,23800,475
|
|
20240109,133500,12766320700,23850,23850,23850,23800,1556
|
|
20240109,133400,12729211300,23900,23850,23900,23850,131
|
|
20240109,133300,12726085250,23850,23800,23850,23800,3638
|
|
20240109,133200,12639321650,23850,23850,23850,23800,837
|
|
20240109,133100,12619394650,23850,23800,23850,23800,444
|
|
20240109,133000,12608815800,23850,23800,23850,23800,678
|
|
20240109,132900,12592646150,23800,23850,23850,23800,786
|
|
20240109,132800,12573936400,23850,23800,23850,23800,205
|
|
20240109,132700,12569047850,23800,23850,23850,23800,1427
|
|
20240109,132600,12535068150,23800,23850,23900,23800,1727
|
|
20240109,132500,12493925200,23900,23850,23900,23850,1104
|
|
20240109,132400,12467592300,23800,23850,23850,23800,217
|
|
20240109,132300,12462426500,23800,23850,23850,23800,191
|
|
20240109,132200,12457874000,23850,23850,23850,23800,1881
|
|
20240109,132100,12413050600,23800,23900,23900,23800,8103
|
|
20240109,132000,12219789050,23900,23900,23900,23850,233
|
|
20240109,131900,12214222000,23900,23850,23900,23850,624
|
|
20240109,131800,12199329250,23850,23850,23850,23800,2791
|
|
20240109,131700,12132765600,23850,23850,23850,23800,886
|
|
20240109,131600,12111658600,23800,23800,23850,23800,552
|
|
20240109,131500,12098515750,23800,23800,23850,23800,256
|
|
20240109,131400,12092420600,23850,23800,23850,23800,63
|
|
20240109,131300,12090920800,23800,23800,23850,23800,991
|
|
20240109,131200,12067334350,23800,23850,23850,23800,382
|
|
20240109,131100,12058241050,23800,23800,23850,23800,626
|
|
20240109,131000,12043341300,23800,23800,23850,23800,427
|
|
20240109,130900,12033178000,23850,23850,23850,23800,291
|
|
20240109,130800,12026245900,23850,23850,23850,23800,767
|
|
20240109,130700,12007984250,23850,23800,23850,23800,243
|
|
20240109,130600,12002199500,23850,23800,23850,23800,1652
|
|
20240109,130500,11962881650,23800,23800,23800,23750,723
|
|
20240109,130400,11945686100,23750,23750,23800,23750,361
|
|
20240109,130300,11937104000,23800,23800,23800,23750,2464
|
|
20240109,130200,11878461850,23800,23800,23850,23800,619
|
|
20240109,130100,11863728750,23800,23850,23850,23800,453
|
|
20240109,130000,11852945100,23850,23800,23850,23800,314
|
|
20240109,125900,11845471800,23800,23800,23800,23800,433
|
|
20240109,125800,11835166400,23800,23850,23850,23750,3919
|
|
20240109,125700,11741914150,23800,23850,23850,23800,30
|
|
20240109,125600,11741199050,23800,23800,23850,23800,272
|
|
20240109,125500,11734724400,23800,23800,23850,23800,1261
|
|
20240109,125400,11704712450,23850,23800,23850,23800,231
|
|
20240109,125300,11699205700,23850,23800,23850,23800,2446
|
|
20240109,125200,11640985550,23850,23800,23850,23800,437
|
|
20240109,125100,11630569150,23850,23850,23850,23800,524
|
|
20240109,125000,11618092800,23800,23850,23850,23800,304
|
|
20240109,124900,11610854400,23850,23800,23850,23800,12822
|
|
20240109,124800,11305684800,23850,23850,23850,23800,369
|
|
20240109,124700,11296893400,23850,23850,23850,23800,893
|
|
20240109,124600,11275596350,23850,23800,23850,23800,572
|
|
20240109,124500,11261978600,23850,23800,23850,23800,649
|
|
20240109,124400,11246502000,23800,23850,23850,23800,979
|
|
20240109,124300,11223192100,23850,23900,23900,23850,1504
|
|
20240109,124200,11187309050,23850,23850,23900,23850,25
|
|
20240109,124100,11186712450,23850,23850,23900,23850,962
|
|
20240109,124000,11163768650,23900,23850,23900,23850,59
|
|
20240109,123900,11162361150,23850,23900,23900,23850,4905
|
|
20240109,123800,11045370750,23900,23900,23900,23850,580
|
|
20240109,123700,11031509750,23850,23850,23900,23850,194
|
|
20240109,123600,11026882500,23900,23900,23900,23850,82
|
|
20240109,123500,11024924300,23900,23900,23900,23850,383
|
|
20240109,123400,11015773050,23850,23850,23900,23850,446
|
|
20240109,123300,11005133300,23850,23900,23900,23850,361
|
|
20240109,123200,10996523400,23900,23850,23900,23850,1451
|
|
20240109,123100,10961913500,23900,23900,23900,23850,424
|
|
20240109,123000,10951791050,23900,23900,23900,23850,461
|
|
20240109,122900,10940775300,23900,23850,23900,23850,218
|
|
20240109,122800,10935575050,23900,23900,23900,23850,691
|
|
20240109,122700,10919090900,23850,23900,23900,23850,771
|
|
20240109,122600,10900678000,23900,23950,23950,23900,1451
|
|
20240109,122500,10865996900,23900,23900,23950,23850,2082
|
|
20240109,122400,10816243300,23850,23900,23900,23850,93
|
|
20240109,122300,10814023050,23900,23900,23900,23850,166
|
|
20240109,122200,10810060000,23850,23900,23900,23850,417
|
|
20240109,122100,10800106150,23900,23900,23900,23850,230
|
|
20240109,122000,10794610650,23900,23850,23900,23850,1877
|
|
20240109,121900,10749829200,23850,23950,23950,23850,1702
|
|
20240109,121800,10709151950,23950,23900,23950,23900,632
|
|
20240109,121700,10694042750,23900,23900,23950,23900,253
|
|
20240109,121600,10687990900,23900,23900,23900,23900,268
|
|
20240109,121500,10681585700,23950,23900,23950,23900,983
|
|
20240109,121400,10658087750,23950,23950,23950,23900,677
|
|
20240109,121300,10641883000,23950,23950,23950,23900,394
|
|
20240109,121200,10632465000,23950,23950,23950,23900,139
|
|
20240109,121100,10629137150,23900,23900,23900,23900,528
|
|
20240109,121000,10616517950,23900,23900,23950,23900,318
|
|
20240109,120900,10608913000,23900,23950,23950,23900,77
|
|
20240109,120800,10607070800,23900,23850,23950,23850,2107
|
|
20240109,120700,10556725550,23850,23850,23900,23850,102
|
|
20240109,120600,10554291250,23900,23850,23900,23850,697
|
|
20240109,120500,10537642350,23900,23850,23900,23850,169
|
|
20240109,120400,10533608750,23850,23850,23850,23850,722
|
|
20240109,120300,10516389050,23850,23850,23900,23850,3881
|
|
20240109,120200,10423826900,23900,23900,23900,23850,323
|
|
20240109,120100,10416113100,23900,23900,23900,23850,345
|
|
20240109,120000,10407877550,23900,23900,23900,23850,299
|
|
20240109,115900,10400739700,23900,23850,23900,23850,404
|
|
20240109,115800,10391097550,23900,23900,23900,23850,329
|
|
20240109,115700,10383240350,23850,23900,23900,23850,674
|
|
20240109,115600,10367151300,23900,23850,23900,23850,583
|
|
20240109,115500,10353241800,23900,23850,23900,23850,290
|
|
20240109,115400,10346320500,23850,23850,23850,23850,1381
|
|
20240109,115300,10313383650,23850,23850,23900,23850,75
|
|
20240109,115200,10311592400,23900,23900,23900,23850,70
|
|
20240109,115100,10309921350,23850,23850,23900,23850,891
|
|
20240109,115000,10288670450,23850,23850,23850,23800,364
|
|
20240109,114900,10279990050,23850,23850,23850,23800,2395
|
|
20240109,114800,10222970000,23850,23850,23850,23800,250
|
|
20240109,114700,10217009100,23850,23800,23850,23800,1043
|
|
20240109,114600,10192172200,23800,23800,23850,23800,410
|
|
20240109,114500,10182407450,23850,23850,23850,23800,603
|
|
20240109,114400,10168027450,23850,23900,23900,23850,5648
|
|
20240109,114300,10033321400,23900,23850,23900,23850,530
|
|
20240109,114200,10020656600,23850,23850,23900,23850,1057
|
|
20240109,114100,9995445650,23850,23900,23900,23850,686
|
|
20240109,114000,9979058200,23900,23850,23900,23850,474
|
|
20240109,113900,9967742950,23900,23900,23900,23850,360
|
|
20240109,113800,9959147100,23900,23900,23900,23850,2145
|
|
20240109,113700,9907946650,23900,23900,23900,23850,342
|
|
20240109,113600,9899783150,23900,23850,23900,23850,314
|
|
20240109,113500,9892287650,23850,23900,23900,23850,323
|
|
20240109,113400,9884581300,23850,23850,23850,23850,307
|
|
20240109,113300,9877259350,23850,23850,23900,23850,363
|
|
20240109,113200,9868597900,23850,23900,23900,23850,469
|
|
20240109,113100,9857409550,23850,23850,23900,23850,175
|
|
20240109,113000,9853231500,23850,23900,23900,23850,563
|
|
20240109,112900,9839798950,23900,23900,23900,23800,2190
|
|
20240109,112800,9787603850,23850,23850,23900,23850,549
|
|
20240109,112700,9774509350,23850,23900,23950,23850,1146
|
|
20240109,112600,9747155450,23900,23900,23950,23900,559
|
|
20240109,112500,9733795050,23900,23900,23900,23900,1050
|
|
20240109,112400,9708700050,23900,23950,23950,23900,150
|
|
20240109,112300,9705111100,23950,23900,23950,23900,415
|
|
20240109,112200,9695188850,23900,23900,23900,23900,595
|
|
20240109,112100,9680968350,23900,23850,23950,23850,4495
|
|
20240109,112000,9573568600,23850,23850,23900,23800,320
|
|
20240109,111900,9565936600,23850,23850,23900,23850,1427
|
|
20240109,111800,9531900000,23850,23850,23900,23850,635
|
|
20240109,111700,9516752250,23800,23850,23850,23800,1821
|
|
20240109,111600,9473335100,23900,23900,23900,23800,1616
|
|
20240109,111500,9434758400,23850,23750,23850,23750,9555
|
|
20240109,111400,9207189200,23750,23800,23800,23750,1672
|
|
20240109,111300,9167398100,23800,23800,23850,23800,2513
|
|
20240109,111200,9107573650,23800,23800,23800,23750,734
|
|
20240109,111100,9090127050,23750,23800,23800,23750,5536
|
|
20240109,111000,8958643150,23800,23800,23800,23750,1577
|
|
20240109,110900,8921174050,23800,23800,23850,23750,778
|
|
20240109,110800,8902674800,23800,23800,23800,23800,936
|
|
20240109,110700,8880398000,23850,23850,23850,23800,1431
|
|
20240109,110600,8846330350,23850,23800,23850,23800,331
|
|
20240109,110500,8838449450,23800,23800,23850,23750,1119
|
|
20240109,110400,8811817400,23800,23800,23850,23800,3366
|
|
20240109,110300,8731704900,23750,23800,23800,23750,951
|
|
20240109,110200,8709103550,23800,23800,23800,23750,909
|
|
20240109,110100,8687470900,23800,23800,23800,23750,805
|
|
20240109,110000,8668328450,23800,23800,23800,23750,1613
|
|
20240109,105900,8629959400,23800,23800,23800,23750,2381
|
|
20240109,105800,8573372300,23800,23800,23800,23750,3031
|
|
20240109,105700,8501270400,23800,23800,23850,23750,2473
|
|
20240109,105600,8442408800,23800,23800,23850,23750,2274
|
|
20240109,105500,8388294600,23750,23800,23800,23750,1283
|
|
20240109,105400,8357779350,23800,23850,23850,23750,5551
|
|
20240109,105300,8225711250,23850,23850,23850,23800,668
|
|
20240109,105200,8209779850,23850,23900,23900,23800,205
|
|
20240109,105100,8204889450,23900,23800,23900,23750,7188
|
|
20240109,105000,8033730750,23800,23800,23850,23800,3525
|
|
20240109,104900,7949830000,23800,23800,23850,23750,2334
|
|
20240109,104800,7894282350,23850,23850,23850,23800,1165
|
|
20240109,104700,7866546250,23800,23800,23850,23800,4011
|
|
20240109,104600,7771068550,23800,23900,23900,23750,21160
|
|
20240109,104500,7267471950,23850,23900,23900,23850,1103
|
|
20240109,104400,7241152850,23850,23850,23900,23800,2326
|
|
20240109,104300,7185696150,23850,23900,23900,23850,960
|
|
20240109,104200,7162792850,23900,23850,23900,23850,3640
|
|
20240109,104100,7075959650,23850,23900,23900,23850,2080
|
|
20240109,104000,7026332200,23850,23900,23900,23850,6777
|
|
20240109,103900,6864679000,23900,23900,23900,23850,5969
|
|
20240109,103800,6722021150,23900,23900,23950,23850,1694
|
|
20240109,103700,6681534550,23900,23900,23900,23850,1866
|
|
20240109,103600,6636963400,23900,23900,23900,23850,584
|
|
20240109,103500,6623025450,23900,23900,23900,23850,612
|
|
20240109,103400,6608405400,23900,23900,23950,23850,902
|
|
20240109,103300,6586848500,23900,23900,23900,23850,1311
|
|
20240109,103200,6555519650,23900,23900,23900,23900,787
|
|
20240109,103100,6536710350,23900,23900,23900,23900,720
|
|
20240109,103000,6519502350,23900,23900,23950,23850,2533
|
|
20240109,102900,6458963000,23900,23950,23950,23850,1254
|
|
20240109,102800,6428996500,23950,23900,23950,23850,1582
|
|
20240109,102700,6391189250,23900,23900,23900,23850,5131
|
|
20240109,102600,6268709600,23850,23900,23950,23850,10438
|
|
20240109,102500,6019472050,23900,23950,23950,23900,771
|
|
20240109,102400,6001020150,23950,23950,23950,23900,439
|
|
20240109,102300,5990506650,23950,23950,23950,23900,1324
|
|
20240109,102200,5958817400,23950,23950,23950,23900,451
|
|
20240109,102100,5948021950,23950,23950,24000,23950,1088
|
|
20240109,102000,5921964300,23900,23950,23950,23900,2848
|
|
20240109,101900,5853806550,23950,23950,23950,23900,642
|
|
20240109,101800,5838456250,23950,23900,23950,23900,733
|
|
20240109,101700,5820927950,23900,23850,23900,23850,2714
|
|
20240109,101600,5756080000,23900,23900,23900,23850,1710
|
|
20240109,101500,5715288100,23900,23900,23950,23850,9045
|
|
20240109,101400,5499381800,23900,23950,23950,23900,2473
|
|
20240109,101300,5440275350,23950,23900,23950,23900,2348
|
|
20240109,101200,5384157800,23950,23900,23950,23900,7063
|
|
20240109,101100,5215319200,23950,23950,24000,23900,2221
|
|
20240109,101000,5162124350,23950,23950,24000,23900,2628
|
|
20240109,100900,5099201850,23950,23950,24000,23950,4892
|
|
20240109,100800,4982030750,24000,24000,24000,23950,7104
|
|
20240109,100700,4811796600,24000,24050,24100,23950,30957
|
|
20240109,100600,4068525700,24050,24100,24150,24050,11590
|
|
20240109,100500,3789366900,24150,24150,24150,24100,2720
|
|
20240109,100400,3723802850,24150,24150,24150,24150,375
|
|
20240109,100300,3714746600,24100,24150,24150,24100,911
|
|
20240109,100200,3692747550,24150,24200,24200,24150,1121
|
|
20240109,100100,3665674850,24200,24200,24200,24150,352
|
|
20240109,100000,3657170250,24150,24150,24200,24150,2064
|
|
20240109,095900,3607316400,24200,24200,24200,24150,468
|
|
20240109,095800,3596004150,24200,24200,24200,24150,616
|
|
20240109,095700,3581098500,24200,24200,24200,24150,2792
|
|
20240109,095600,3513644900,24200,24200,24200,24150,1365
|
|
20240109,095500,3480622400,24200,24200,24200,24200,1954
|
|
20240109,095400,3433335600,24250,24250,24250,24200,1814
|
|
20240109,095300,3389379250,24250,24200,24300,24200,1050
|
|
20240109,095200,3363917450,24200,24250,24300,24200,1105
|
|
20240109,095100,3337137750,24250,24250,24250,24200,689
|
|
20240109,095000,3320451600,24250,24250,24300,24250,1105
|
|
20240109,094900,3293653850,24250,24250,24300,24250,471
|
|
20240109,094800,3282228650,24300,24300,24300,24300,185
|
|
20240109,094700,3277733150,24250,24200,24250,24200,2900
|
|
20240109,094600,3207419900,24250,24250,24250,24200,446
|
|
20240109,094500,3196608950,24200,24200,24250,24200,1035
|
|
20240109,094400,3171542800,24250,24250,24250,24200,1605
|
|
20240109,094300,3132679400,24250,24200,24250,24200,1856
|
|
20240109,094200,3087744950,24200,24200,24200,24150,1524
|
|
20240109,094100,3050898850,24200,24200,24250,24050,16300
|
|
20240109,094000,2657235300,24250,24200,24250,24200,571
|
|
20240109,093900,2643409700,24250,24200,24250,24200,1776
|
|
20240109,093800,2600401450,24200,24250,24250,24200,3330
|
|
20240109,093700,2519741950,24250,24250,24250,24200,389
|
|
20240109,093600,2510312600,24250,24250,24250,24200,355
|
|
20240109,093500,2501706050,24250,24300,24300,24200,2683
|
|
20240109,093400,2436651000,24300,24300,24300,24250,3212
|
|
20240109,093300,2358754450,24300,24250,24300,24250,240
|
|
20240109,093200,2352923950,24300,24300,24300,24250,446
|
|
20240109,093100,2342100850,24300,24350,24350,24300,345
|
|
20240109,093000,2333715100,24350,24350,24350,24250,1408
|
|
20240109,092900,2299500100,24300,24350,24350,24300,531
|
|
20240109,092800,2286578200,24350,24350,24350,24300,1791
|
|
20240109,092700,2242993600,24350,24350,24350,24350,439
|
|
20240109,092600,2232303950,24350,24300,24350,24300,97
|
|
20240109,092500,2229944150,24300,24300,24350,24300,243
|
|
20240109,092400,2224036750,24300,24300,24300,24250,615
|
|
20240109,092300,2209094200,24300,24300,24300,24250,986
|
|
20240109,092200,2185168100,24300,24300,24300,24300,727
|
|
20240109,092100,2167502000,24300,24250,24300,24250,1011
|
|
20240109,092000,2142946400,24250,24300,24300,24250,1925
|
|
20240109,091900,2096254050,24250,24300,24300,24250,687
|
|
20240109,091800,2079585900,24300,24300,24300,24250,511
|
|
20240109,091700,2067176450,24300,24300,24350,24250,5933
|
|
20240109,091600,1922936450,24300,24350,24400,24300,2520
|
|
20240109,091500,1861581450,24400,24400,24400,24350,600
|
|
20240109,091400,1846952550,24400,24400,24400,24350,2703
|
|
20240109,091300,1781015650,24400,24450,24450,24400,1637
|
|
20240109,091200,1741038550,24400,24450,24450,24400,1740
|
|
20240109,091100,1698579950,24450,24300,24450,24300,7766
|
|
20240109,091000,1509275650,24300,24350,24350,24300,2206
|
|
20240109,090900,1455653000,24350,24300,24350,24250,803
|
|
20240109,090800,1436133700,24300,24300,24300,24250,433
|
|
20240109,090700,1425612750,24250,24400,24450,24250,16960
|
|
20240109,090600,1013193400,24450,24350,24450,24350,20447
|
|
20240109,090500,514090350,24400,24400,24400,24350,1797
|
|
20240109,090400,470288050,24350,24400,24400,24350,800
|
|
20240109,090300,450784100,24400,24350,24400,24300,3686
|
|
20240109,090200,360953400,24400,24350,24400,24300,3191
|
|
20240109,090100,283288100,24350,24300,24350,24200,3338
|
|
20240109,090000,202264300,24300,24350,24350,24250,8313
|