661 lines
36 KiB
CSV
661 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,195800,25054444000,41550,41550,41550,41550,85082
|
|
20240116,195700,25054444000,41550,41550,41550,41550,0
|
|
20240116,195600,25054444000,41550,41550,41550,41550,0
|
|
20240116,195500,25054444000,41550,41550,41550,41550,0
|
|
20240116,195400,25054444000,41550,41550,41550,41550,0
|
|
20240116,195300,25054444000,41550,41550,41550,41550,0
|
|
20240116,195200,25054444000,41550,41550,41550,41550,0
|
|
20240116,195100,25054444000,41550,41550,41550,41550,0
|
|
20240116,195000,25054444000,41550,41550,41550,41550,0
|
|
20240116,194900,25054444000,41550,41550,41550,41550,0
|
|
20240116,194800,25054444000,41550,41550,41550,41550,0
|
|
20240116,194700,25054444000,41550,41550,41550,41550,0
|
|
20240116,194600,25054444000,41550,41550,41550,41550,0
|
|
20240116,194500,25054444000,41550,41550,41550,41550,0
|
|
20240116,194400,25054444000,41550,41550,41550,41550,0
|
|
20240116,194300,25054444000,41550,41550,41550,41550,0
|
|
20240116,194200,25054444000,41550,41550,41550,41550,0
|
|
20240116,194100,25054444000,41550,41550,41550,41550,0
|
|
20240116,194000,25054444000,41550,41550,41550,41550,0
|
|
20240116,193900,25054444000,41550,41550,41550,41550,0
|
|
20240116,193800,25054444000,41550,41550,41550,41550,0
|
|
20240116,193700,25054444000,41550,41550,41550,41550,0
|
|
20240116,193600,25054444000,41550,41550,41550,41550,0
|
|
20240116,193500,25054444000,41550,41550,41550,41550,0
|
|
20240116,193400,25054444000,41550,41550,41550,41550,0
|
|
20240116,193300,25054444000,41550,41550,41550,41550,0
|
|
20240116,193200,25054444000,41550,41550,41550,41550,0
|
|
20240116,193100,25054444000,41550,41550,41550,41550,0
|
|
20240116,193000,25054444000,41550,41550,41550,41550,0
|
|
20240116,192900,25054444000,41550,41550,41550,41550,0
|
|
20240116,192800,25054444000,41550,41550,41550,41550,85082
|
|
20240116,192700,25054444000,41550,41550,41550,41550,0
|
|
20240116,192600,25054444000,41550,41550,41550,41550,0
|
|
20240116,192500,25054444000,41550,41550,41550,41550,0
|
|
20240116,192400,25054444000,41550,41550,41550,41550,0
|
|
20240116,192300,25054444000,41550,41550,41550,41550,0
|
|
20240116,192200,25054444000,41550,41550,41550,41550,0
|
|
20240116,192100,25054444000,41550,41550,41550,41550,0
|
|
20240116,192000,25054444000,41550,41550,41550,41550,0
|
|
20240116,191900,25054444000,41550,41550,41550,41550,0
|
|
20240116,191800,25054444000,41550,41550,41550,41550,0
|
|
20240116,191700,25054444000,41550,41550,41550,41550,0
|
|
20240116,191600,25054444000,41550,41550,41550,41550,0
|
|
20240116,191500,25054444000,41550,41550,41550,41550,0
|
|
20240116,191400,25054444000,41550,41550,41550,41550,0
|
|
20240116,191300,25054444000,41550,41550,41550,41550,0
|
|
20240116,191200,25054444000,41550,41550,41550,41550,0
|
|
20240116,191100,25054444000,41550,41550,41550,41550,0
|
|
20240116,191000,25054444000,41550,41550,41550,41550,0
|
|
20240116,190900,25054444000,41550,41550,41550,41550,0
|
|
20240116,190800,25054444000,41550,41550,41550,41550,0
|
|
20240116,190700,25054444000,41550,41550,41550,41550,0
|
|
20240116,190600,25054444000,41550,41550,41550,41550,0
|
|
20240116,190500,25054444000,41550,41550,41550,41550,0
|
|
20240116,190400,25054444000,41550,41550,41550,41550,0
|
|
20240116,190300,25054444000,41550,41550,41550,41550,0
|
|
20240116,190200,25054444000,41550,41550,41550,41550,0
|
|
20240116,190100,25054444000,41550,41550,41550,41550,0
|
|
20240116,190000,25054444000,41550,41550,41550,41550,0
|
|
20240116,185900,25054444000,41550,41550,41550,41550,0
|
|
20240116,185800,25054444000,41550,41550,41550,41550,85082
|
|
20240116,185700,25054444000,41550,41550,41550,41550,0
|
|
20240116,185600,25054444000,41550,41550,41550,41550,0
|
|
20240116,185500,25054444000,41550,41550,41550,41550,0
|
|
20240116,185400,25054444000,41550,41550,41550,41550,0
|
|
20240116,185300,25054444000,41550,41550,41550,41550,0
|
|
20240116,185200,25054444000,41550,41550,41550,41550,0
|
|
20240116,185100,25054444000,41550,41550,41550,41550,0
|
|
20240116,185000,25054444000,41550,41550,41550,41550,0
|
|
20240116,184900,25054444000,41550,41550,41550,41550,0
|
|
20240116,184800,25054444000,41550,41550,41550,41550,0
|
|
20240116,184700,25054444000,41550,41550,41550,41550,0
|
|
20240116,184600,25054444000,41550,41550,41550,41550,0
|
|
20240116,184500,25054444000,41550,41550,41550,41550,0
|
|
20240116,184400,25054444000,41550,41550,41550,41550,0
|
|
20240116,184300,25054444000,41550,41550,41550,41550,0
|
|
20240116,184200,25054444000,41550,41550,41550,41550,0
|
|
20240116,184100,25054444000,41550,41550,41550,41550,0
|
|
20240116,184000,25054444000,41550,41550,41550,41550,0
|
|
20240116,183900,25054444000,41550,41550,41550,41550,0
|
|
20240116,183800,25054444000,41550,41550,41550,41550,0
|
|
20240116,183700,25054444000,41550,41550,41550,41550,0
|
|
20240116,183600,25054444000,41550,41550,41550,41550,0
|
|
20240116,183500,25054444000,41550,41550,41550,41550,0
|
|
20240116,183400,25054444000,41550,41550,41550,41550,0
|
|
20240116,183300,25054444000,41550,41550,41550,41550,0
|
|
20240116,183200,25054444000,41550,41550,41550,41550,0
|
|
20240116,183100,25054444000,41550,41550,41550,41550,0
|
|
20240116,183000,25054444000,41550,41550,41550,41550,0
|
|
20240116,182900,25054444000,41550,41550,41550,41550,0
|
|
20240116,182800,25054444000,41550,41550,41550,41550,85082
|
|
20240116,182700,25054444000,41550,41550,41550,41550,0
|
|
20240116,182600,25054444000,41550,41550,41550,41550,0
|
|
20240116,182500,25054444000,41550,41550,41550,41550,0
|
|
20240116,182400,25054444000,41550,41550,41550,41550,0
|
|
20240116,182300,25054444000,41550,41550,41550,41550,0
|
|
20240116,182200,25054444000,41550,41550,41550,41550,0
|
|
20240116,182100,25054444000,41550,41550,41550,41550,0
|
|
20240116,182000,25054444000,41550,41550,41550,41550,0
|
|
20240116,181900,25054444000,41550,41550,41550,41550,0
|
|
20240116,181800,25054444000,41550,41550,41550,41550,0
|
|
20240116,181700,25054444000,41550,41550,41550,41550,0
|
|
20240116,181600,25054444000,41550,41550,41550,41550,0
|
|
20240116,181500,25054444000,41550,41550,41550,41550,0
|
|
20240116,181400,25054444000,41550,41550,41550,41550,0
|
|
20240116,181300,25054444000,41550,41550,41550,41550,0
|
|
20240116,181200,25054444000,41550,41550,41550,41550,0
|
|
20240116,181100,25054444000,41550,41550,41550,41550,0
|
|
20240116,181000,25054444000,41550,41550,41550,41550,0
|
|
20240116,180900,25054444000,41550,41550,41550,41550,0
|
|
20240116,180800,25054444000,41550,41550,41550,41550,0
|
|
20240116,180700,25054444000,41550,41550,41550,41550,0
|
|
20240116,180600,25054444000,41550,41550,41550,41550,0
|
|
20240116,180500,25054444000,41550,41550,41550,41550,0
|
|
20240116,180400,25054444000,41550,41550,41550,41550,0
|
|
20240116,180300,25054444000,41550,41550,41550,41550,0
|
|
20240116,180200,25054444000,41550,41550,41550,41550,0
|
|
20240116,180100,25054444000,41550,41550,41550,41550,0
|
|
20240116,180000,25054444000,41550,41550,41550,41550,0
|
|
20240116,175900,25054444000,41550,41550,41550,41550,0
|
|
20240116,175800,25054444000,41550,41550,41550,41550,85082
|
|
20240116,175700,25054444000,41550,41550,41550,41550,0
|
|
20240116,175600,25054444000,41550,41550,41550,41550,0
|
|
20240116,175500,25054444000,41550,41550,41550,41550,0
|
|
20240116,175400,25054444000,41550,41550,41550,41550,0
|
|
20240116,175300,25054444000,41550,41550,41550,41550,0
|
|
20240116,175200,25054444000,41550,41550,41550,41550,0
|
|
20240116,175100,25054444000,41550,41550,41550,41550,0
|
|
20240116,175000,25054444000,41550,41550,41550,41550,0
|
|
20240116,174900,25054444000,41550,41550,41550,41550,0
|
|
20240116,174800,25054444000,41550,41550,41550,41550,0
|
|
20240116,174700,25054444000,41550,41550,41550,41550,0
|
|
20240116,174600,25054444000,41550,41550,41550,41550,0
|
|
20240116,174500,25054444000,41550,41550,41550,41550,0
|
|
20240116,174400,25054444000,41550,41550,41550,41550,0
|
|
20240116,174300,25054444000,41550,41550,41550,41550,0
|
|
20240116,174200,25054444000,41550,41550,41550,41550,0
|
|
20240116,174100,25054444000,41550,41550,41550,41550,0
|
|
20240116,174000,25054444000,41550,41550,41550,41550,0
|
|
20240116,173900,25054444000,41550,41550,41550,41550,0
|
|
20240116,173800,25054444000,41550,41550,41550,41550,0
|
|
20240116,173700,25054444000,41550,41550,41550,41550,0
|
|
20240116,173600,25054444000,41550,41550,41550,41550,0
|
|
20240116,173500,25054444000,41550,41550,41550,41550,0
|
|
20240116,173400,25054444000,41550,41550,41550,41550,0
|
|
20240116,173300,25054444000,41550,41550,41550,41550,0
|
|
20240116,173200,25054444000,41550,41550,41550,41550,0
|
|
20240116,173100,25054444000,41550,41550,41550,41550,0
|
|
20240116,173000,25054444000,41550,41550,41550,41550,0
|
|
20240116,172900,25054444000,41550,41550,41550,41550,0
|
|
20240116,172800,25054444000,41550,41550,41550,41550,85082
|
|
20240116,172700,25054444000,41550,41550,41550,41550,0
|
|
20240116,172600,25054444000,41550,41550,41550,41550,0
|
|
20240116,172500,25054444000,41550,41550,41550,41550,0
|
|
20240116,172400,25054444000,41550,41550,41550,41550,0
|
|
20240116,172300,25054444000,41550,41550,41550,41550,0
|
|
20240116,172200,25054444000,41550,41550,41550,41550,0
|
|
20240116,172100,25054444000,41550,41550,41550,41550,0
|
|
20240116,172000,25054444000,41550,41550,41550,41550,0
|
|
20240116,171900,25054444000,41550,41550,41550,41550,0
|
|
20240116,171800,25054444000,41550,41550,41550,41550,0
|
|
20240116,171700,25054444000,41550,41550,41550,41550,0
|
|
20240116,171600,25054444000,41550,41550,41550,41550,0
|
|
20240116,171500,25054444000,41550,41550,41550,41550,0
|
|
20240116,171400,25054444000,41550,41550,41550,41550,0
|
|
20240116,171300,25054444000,41550,41550,41550,41550,0
|
|
20240116,171200,25054444000,41550,41550,41550,41550,0
|
|
20240116,171100,25054444000,41550,41550,41550,41550,0
|
|
20240116,171000,25054444000,41550,41550,41550,41550,0
|
|
20240116,170900,25054444000,41550,41550,41550,41550,0
|
|
20240116,170800,25054444000,41550,41550,41550,41550,0
|
|
20240116,170700,25054444000,41550,41550,41550,41550,0
|
|
20240116,170600,25054444000,41550,41550,41550,41550,0
|
|
20240116,170500,25054444000,41550,41550,41550,41550,0
|
|
20240116,170400,25054444000,41550,41550,41550,41550,0
|
|
20240116,170300,25054444000,41550,41550,41550,41550,0
|
|
20240116,170200,25054444000,41550,41550,41550,41550,0
|
|
20240116,170100,25054444000,41550,41550,41550,41550,0
|
|
20240116,170000,25054444000,41550,41550,41550,41550,0
|
|
20240116,165900,25054444000,41550,41550,41550,41550,0
|
|
20240116,165800,25054444000,41550,41550,41550,41550,85082
|
|
20240116,165700,25054444000,41550,41550,41550,41550,0
|
|
20240116,165600,25054444000,41550,41550,41550,41550,0
|
|
20240116,165500,25054444000,41550,41550,41550,41550,0
|
|
20240116,165400,25054444000,41550,41550,41550,41550,0
|
|
20240116,165300,25054444000,41550,41550,41550,41550,0
|
|
20240116,165200,25054444000,41550,41550,41550,41550,0
|
|
20240116,165100,25054444000,41550,41550,41550,41550,0
|
|
20240116,165000,25054444000,41550,41550,41550,41550,0
|
|
20240116,164900,25054444000,41550,41550,41550,41550,0
|
|
20240116,164800,25054444000,41550,41550,41550,41550,0
|
|
20240116,164700,25054444000,41550,41550,41550,41550,0
|
|
20240116,164600,25054444000,41550,41550,41550,41550,0
|
|
20240116,164500,25054444000,41550,41550,41550,41550,0
|
|
20240116,164400,25054444000,41550,41550,41550,41550,0
|
|
20240116,164300,25054444000,41550,41550,41550,41550,0
|
|
20240116,164200,25054444000,41550,41550,41550,41550,0
|
|
20240116,164100,25054444000,41550,41550,41550,41550,0
|
|
20240116,164000,25054444000,41550,41550,41550,41550,0
|
|
20240116,163900,25054444000,41550,41550,41550,41550,0
|
|
20240116,163800,25054444000,41550,41550,41550,41550,0
|
|
20240116,163700,25054444000,41550,41550,41550,41550,0
|
|
20240116,163600,25054444000,41550,41550,41550,41550,0
|
|
20240116,163500,25054444000,41550,41550,41550,41550,0
|
|
20240116,163400,25054444000,41550,41550,41550,41550,0
|
|
20240116,163300,25054444000,41550,41550,41550,41550,0
|
|
20240116,163200,25054444000,41550,41550,41550,41550,0
|
|
20240116,163100,25054444000,41550,41550,41550,41550,0
|
|
20240116,163000,25054444000,41550,41550,41550,41550,0
|
|
20240116,162900,25054444000,41550,41550,41550,41550,0
|
|
20240116,162800,25054444000,41550,41550,41550,41550,85082
|
|
20240116,162700,25054444000,41550,41550,41550,41550,0
|
|
20240116,162600,25054444000,41550,41550,41550,41550,0
|
|
20240116,162500,25054444000,41550,41550,41550,41550,0
|
|
20240116,162400,25054444000,41550,41550,41550,41550,0
|
|
20240116,162300,25054444000,41550,41550,41550,41550,0
|
|
20240116,162200,25054444000,41550,41550,41550,41550,0
|
|
20240116,162100,25054444000,41550,41550,41550,41550,0
|
|
20240116,162000,25054444000,41550,41550,41550,41550,0
|
|
20240116,161900,25054444000,41550,41550,41550,41550,0
|
|
20240116,161800,25054444000,41550,41550,41550,41550,0
|
|
20240116,161700,25054444000,41550,41550,41550,41550,0
|
|
20240116,161600,25054444000,41550,41550,41550,41550,0
|
|
20240116,161500,25054444000,41550,41550,41550,41550,0
|
|
20240116,161400,25054444000,41550,41550,41550,41550,0
|
|
20240116,161300,25054444000,41550,41550,41550,41550,0
|
|
20240116,161200,25054444000,41550,41550,41550,41550,0
|
|
20240116,161100,25054444000,41550,41550,41550,41550,0
|
|
20240116,161000,25054444000,41550,41550,41550,41550,0
|
|
20240116,160900,25054444000,41550,41550,41550,41550,0
|
|
20240116,160800,25054444000,41550,41550,41550,41550,0
|
|
20240116,160700,25054444000,41550,41550,41550,41550,0
|
|
20240116,160600,25054444000,41550,41550,41550,41550,0
|
|
20240116,160500,25054444000,41550,41550,41550,41550,0
|
|
20240116,160400,25054444000,41550,41550,41550,41550,0
|
|
20240116,160300,25054444000,41550,41550,41550,41550,0
|
|
20240116,160200,25054444000,41550,41550,41550,41550,0
|
|
20240116,160100,25054444000,41550,41550,41550,41550,0
|
|
20240116,160000,25054444000,41550,41550,41550,41550,0
|
|
20240116,155900,25054444000,41550,41550,41550,41550,0
|
|
20240116,155800,25054444000,41550,41550,41550,41550,85082
|
|
20240116,155700,25054444000,41550,41550,41550,41550,0
|
|
20240116,155600,25054444000,41550,41550,41550,41550,0
|
|
20240116,155500,25054444000,41550,41550,41550,41550,0
|
|
20240116,155400,25054444000,41550,41550,41550,41550,0
|
|
20240116,155300,25054444000,41550,41550,41550,41550,0
|
|
20240116,155200,25054444000,41550,41550,41550,41550,0
|
|
20240116,155100,25054444000,41550,41550,41550,41550,0
|
|
20240116,155000,25054444000,41550,41550,41550,41550,0
|
|
20240116,154900,25054444000,41550,41550,41550,41550,0
|
|
20240116,154800,25054444000,41550,41550,41550,41550,0
|
|
20240116,154700,25054444000,41550,41550,41550,41550,0
|
|
20240116,154600,25054444000,41550,41550,41550,41550,0
|
|
20240116,154500,25054444000,41550,41550,41550,41550,0
|
|
20240116,154400,25054444000,41550,41550,41550,41550,0
|
|
20240116,154300,25054444000,41550,41550,41550,41550,0
|
|
20240116,154200,25054444000,41550,41550,41550,41550,0
|
|
20240116,154100,25054444000,41550,41550,41550,41550,0
|
|
20240116,154000,25054444000,41550,41550,41550,41550,0
|
|
20240116,153900,25054444000,41550,41550,41550,41550,0
|
|
20240116,153800,25054444000,41550,41550,41550,41550,0
|
|
20240116,153700,25054444000,41550,41550,41550,41550,0
|
|
20240116,153600,25054444000,41550,41550,41550,41550,0
|
|
20240116,153500,25054444000,41550,41550,41550,41550,0
|
|
20240116,153400,25054444000,41550,41550,41550,41550,0
|
|
20240116,153300,25054444000,41550,41550,41550,41550,0
|
|
20240116,153200,25054444000,41550,41550,41550,41550,0
|
|
20240116,153100,25054444000,41550,41550,41550,41550,0
|
|
20240116,153000,25054444000,41550,41550,41550,41550,85082
|
|
20240116,152900,21519286900,41650,41650,41650,41650,0
|
|
20240116,152800,21519286900,41650,41650,41650,41650,0
|
|
20240116,152700,21519286900,41650,41650,41650,41650,0
|
|
20240116,152600,21519286900,41650,41650,41650,41650,0
|
|
20240116,152500,21519286900,41650,41650,41650,41650,0
|
|
20240116,152400,21519286900,41650,41650,41650,41650,0
|
|
20240116,152300,21519286900,41650,41650,41650,41650,0
|
|
20240116,152200,21519286900,41650,41650,41650,41650,0
|
|
20240116,152100,21519286900,41650,41650,41650,41650,0
|
|
20240116,152000,21519286900,41650,41650,41650,41650,0
|
|
20240116,151900,21519286900,41650,41600,41700,41600,5744
|
|
20240116,151800,21280164850,41600,41650,41700,41600,2824
|
|
20240116,151700,21162564550,41700,41750,41750,41650,3002
|
|
20240116,151600,21037391250,41750,41750,41750,41700,1787
|
|
20240116,151500,20962830850,41700,41700,41750,41700,593
|
|
20240116,151400,20938075950,41750,41700,41750,41650,1256
|
|
20240116,151300,20885700250,41700,41700,41700,41700,1184
|
|
20240116,151200,20836327450,41700,41700,41750,41650,2139
|
|
20240116,151100,20747128250,41700,41700,41700,41650,1099
|
|
20240116,151000,20701300200,41700,41700,41750,41650,1434
|
|
20240116,150900,20641516600,41700,41700,41750,41700,4066
|
|
20240116,150800,20471919850,41700,41700,41700,41700,748
|
|
20240116,150700,20440728250,41700,41700,41700,41650,1646
|
|
20240116,150600,20372103400,41750,41750,41750,41650,1944
|
|
20240116,150500,20291026900,41750,41700,41750,41700,1205
|
|
20240116,150400,20240771600,41700,41700,41700,41650,919
|
|
20240116,150300,20202449700,41700,41600,41700,41600,7050
|
|
20240116,150200,19909033050,41600,41600,41600,41550,3108
|
|
20240116,150100,19779740850,41600,41600,41600,41550,1193
|
|
20240116,150000,19730112700,41600,41550,41600,41550,1428
|
|
20240116,145900,19670744700,41550,41600,41600,41550,1392
|
|
20240116,145800,19612863700,41550,41600,41600,41550,2271
|
|
20240116,145700,19518444550,41600,41650,41650,41550,9270
|
|
20240116,145600,19132806400,41650,41650,41650,41600,1024
|
|
20240116,145500,19090159950,41650,41650,41700,41600,7009
|
|
20240116,145400,18798275650,41700,41700,41700,41650,1207
|
|
20240116,145300,18747944250,41700,41650,41700,41650,874
|
|
20240116,145200,18711498950,41700,41700,41700,41650,1093
|
|
20240116,145100,18665922250,41700,41700,41700,41650,940
|
|
20240116,145000,18626724300,41700,41700,41700,41650,705
|
|
20240116,144900,18597329050,41700,41700,41700,41650,892
|
|
20240116,144800,18560133300,41700,41700,41700,41650,774
|
|
20240116,144700,18527858050,41700,41700,41700,41650,710
|
|
20240116,144600,18498251150,41700,41650,41700,41650,1024
|
|
20240116,144500,18455557100,41700,41650,41700,41600,4981
|
|
20240116,144400,18248109500,41650,41650,41650,41600,1039
|
|
20240116,144300,18204837300,41650,41650,41650,41600,5644
|
|
20240116,144200,17969797600,41650,41700,41700,41600,3563
|
|
20240116,144100,17821391500,41700,41700,41700,41650,2901
|
|
20240116,144000,17700520100,41700,41700,41700,41650,1564
|
|
20240116,143900,17635320550,41700,41700,41700,41650,683
|
|
20240116,143800,17606840300,41700,41700,41700,41650,851
|
|
20240116,143700,17571354750,41700,41650,41700,41650,778
|
|
20240116,143600,17538912850,41700,41700,41700,41650,1788
|
|
20240116,143500,17464395600,41700,41700,41700,41650,958
|
|
20240116,143400,17424448150,41700,41700,41700,41650,1361
|
|
20240116,143300,17367694700,41700,41650,41700,41650,211
|
|
20240116,143200,17358900850,41650,41750,41750,41650,4283
|
|
20240116,143100,17180386300,41700,41750,41750,41700,1575
|
|
20240116,143000,17114650550,41750,41750,41750,41700,996
|
|
20240116,142900,17073097300,41750,41750,41750,41700,223
|
|
20240116,142800,17063787450,41700,41750,41750,41700,1367
|
|
20240116,142700,17006725700,41750,41750,41750,41700,379
|
|
20240116,142600,16990902750,41700,41750,41750,41700,2805
|
|
20240116,142500,16873829050,41750,41800,41800,41700,220
|
|
20240116,142400,16864636500,41800,41750,41800,41750,596
|
|
20240116,142300,16839727200,41800,41700,41800,41650,5548
|
|
20240116,142200,16608170450,41700,41800,41800,41650,9517
|
|
20240116,142100,16211129650,41800,41800,41800,41750,205
|
|
20240116,142000,16202562500,41800,41800,41800,41750,247
|
|
20240116,141900,16192247450,41800,41750,41800,41750,395
|
|
20240116,141800,16175737150,41800,41800,41800,41750,221
|
|
20240116,141700,16166500950,41800,41800,41850,41750,3618
|
|
20240116,141600,16015298000,41850,41850,41850,41800,349
|
|
20240116,141500,16000692550,41850,41850,41850,41800,1239
|
|
20240116,141400,15948891850,41800,41850,41850,41800,184
|
|
20240116,141300,15941192250,41850,41800,41850,41800,226
|
|
20240116,141200,15931734700,41850,41850,41850,41800,404
|
|
20240116,141100,15914828750,41850,41850,41850,41800,199
|
|
20240116,141000,15906502000,41850,41800,41850,41750,1179
|
|
20240116,140900,15857227000,41800,41750,41800,41750,418
|
|
20240116,140800,15839754950,41800,41800,41800,41750,1171
|
|
20240116,140700,15790807750,41800,41800,41800,41750,90
|
|
20240116,140600,15787046150,41800,41800,41850,41750,2561
|
|
20240116,140500,15680015350,41850,41850,41850,41800,339
|
|
20240116,140400,15665828700,41800,41850,41850,41800,1239
|
|
20240116,140300,15613977900,41850,41800,41850,41800,398
|
|
20240116,140200,15597321800,41850,41850,41850,41800,242
|
|
20240116,140100,15587194600,41850,41850,41850,41800,371
|
|
20240116,140000,15571668550,41850,41800,41850,41800,1480
|
|
20240116,135900,15509799650,41750,41750,41800,41750,243
|
|
20240116,135800,15499643350,41800,41800,41800,41750,351
|
|
20240116,135700,15484971650,41800,41800,41800,41750,3309
|
|
20240116,135600,15346656800,41750,41750,41800,41750,140
|
|
20240116,135500,15340805950,41800,41800,41800,41750,32
|
|
20240116,135400,15339468850,41800,41800,41800,41750,598
|
|
20240116,135300,15314487150,41800,41750,41800,41750,150
|
|
20240116,135200,15308217450,41750,41750,41800,41750,179
|
|
20240116,135100,15300738700,41750,41750,41800,41700,2154
|
|
20240116,135000,15210806350,41750,41750,41750,41700,1715
|
|
20240116,134900,15139231000,41750,41750,41800,41700,8184
|
|
20240116,134800,14797570300,41700,41750,41750,41700,2128
|
|
20240116,134700,14708731200,41750,41750,41750,41700,403
|
|
20240116,134600,14691907150,41700,41750,41750,41700,431
|
|
20240116,134500,14673919850,41700,41750,41750,41700,5423
|
|
20240116,134400,14447557450,41700,41700,41750,41700,556
|
|
20240116,134300,14424345700,41750,41750,41750,41700,6516
|
|
20240116,134200,14152303150,41750,41750,41750,41700,401
|
|
20240116,134100,14135561800,41750,41700,41750,41700,202
|
|
20240116,134000,14127128550,41750,41750,41750,41700,976
|
|
20240116,133900,14086411300,41750,41700,41750,41700,172
|
|
20240116,133800,14079230550,41700,41700,41750,41700,294
|
|
20240116,133700,14066956300,41750,41700,41750,41700,141
|
|
20240116,133600,14061070950,41700,41750,41750,41700,294
|
|
20240116,133500,14048796850,41750,41750,41750,41700,210
|
|
20240116,133400,14040029850,41750,41750,41750,41700,283
|
|
20240116,133300,14028214750,41750,41750,41750,41700,269
|
|
20240116,133200,14016984250,41700,41750,41750,41700,270
|
|
20240116,133100,14005713050,41700,41700,41750,41700,294
|
|
20240116,133000,13993441550,41700,41750,41750,41700,6121
|
|
20240116,132900,13737898700,41750,41700,41750,41700,274
|
|
20240116,132800,13726461050,41750,41750,41800,41700,3912
|
|
20240116,132700,13563154300,41750,41750,41800,41750,160
|
|
20240116,132600,13556466650,41800,41800,41800,41750,248
|
|
20240116,132500,13546100450,41800,41800,41800,41750,320
|
|
20240116,132400,13532725000,41800,41750,41800,41750,3324
|
|
20240116,132300,13393932250,41800,41800,41800,41750,213
|
|
20240116,132200,13385029700,41750,41800,41800,41750,284
|
|
20240116,132100,13373159400,41800,41750,41800,41750,323
|
|
20240116,132000,13359660950,41800,41750,41800,41750,266
|
|
20240116,131900,13348545800,41800,41750,41800,41750,641
|
|
20240116,131800,13321768000,41750,41800,41800,41750,267
|
|
20240116,131700,13310608150,41800,41800,41800,41750,85
|
|
20240116,131600,13307055850,41800,41850,41850,41750,3961
|
|
20240116,131500,13141504100,41850,41850,41850,41800,130
|
|
20240116,131400,13136064500,41850,41800,41850,41800,1153
|
|
20240116,131300,13087824550,41850,41800,41850,41800,433
|
|
20240116,131200,13069715800,41850,41800,41850,41800,378
|
|
20240116,131100,13053896850,41850,41800,41850,41800,118
|
|
20240116,131000,13048959200,41850,41850,41850,41800,375
|
|
20240116,130900,13033266700,41850,41800,41850,41800,151
|
|
20240116,130800,13026948500,41800,41800,41850,41800,170
|
|
20240116,130700,13019836900,41800,41800,41850,41800,1398
|
|
20240116,130600,12961394800,41800,41750,41800,41750,6522
|
|
20240116,130500,12688799550,41800,41800,41800,41750,155
|
|
20240116,130400,12682321350,41800,41800,41850,41750,1594
|
|
20240116,130300,12615700250,41850,41850,41850,41850,341
|
|
20240116,130200,12601429400,41800,41800,41850,41800,563
|
|
20240116,130100,12577871950,41850,41850,41850,41800,214
|
|
20240116,130000,12568919750,41850,41850,41850,41800,516
|
|
20240116,125900,12547337700,41800,41850,41850,41800,192
|
|
20240116,125800,12539306350,41800,41850,41850,41800,371
|
|
20240116,125700,12523792200,41800,41850,41850,41800,710
|
|
20240116,125600,12494103850,41800,41850,41850,41800,253
|
|
20240116,125500,12483516100,41800,41800,41850,41800,630
|
|
20240116,125400,12457163600,41850,41800,41850,41800,2727
|
|
20240116,125300,12343125200,41800,41850,41850,41800,1124
|
|
20240116,125200,12296136300,41850,41850,41850,41800,265
|
|
20240116,125100,12285046150,41850,41850,41850,41800,89
|
|
20240116,125000,12281322050,41850,41850,41850,41800,331
|
|
20240116,124900,12267479350,41850,41800,41850,41800,400
|
|
20240116,124800,12250745900,41800,41850,41850,41800,156
|
|
20240116,124700,12244217850,41850,41850,41850,41800,319
|
|
20240116,124600,12230868150,41850,41850,41850,41800,166
|
|
20240116,124500,12223921250,41850,41800,41850,41800,1082
|
|
20240116,124400,12178640100,41800,41800,41850,41750,3926
|
|
20240116,124300,12014533250,41750,41800,41800,41750,200
|
|
20240116,124200,12006173550,41750,41800,41850,41750,4959
|
|
20240116,124100,11798904350,41850,41900,41900,41800,5451
|
|
20240116,124000,11570898000,41850,41900,41900,41850,130
|
|
20240116,123900,11565451400,41900,41900,41900,41850,164
|
|
20240116,123800,11558579900,41850,41900,41900,41850,197
|
|
20240116,123700,11550326000,41900,41900,41900,41850,2748
|
|
20240116,123600,11435315000,41900,41900,41900,41850,193
|
|
20240116,123500,11427230550,41900,41900,41900,41850,155
|
|
20240116,123400,11420737300,41900,41850,41900,41850,513
|
|
20240116,123300,11399255550,41850,41900,41900,41850,255
|
|
20240116,123200,11388573400,41900,41950,41950,41900,1809
|
|
20240116,123100,11312730550,41950,41950,41950,41900,159
|
|
20240116,123000,11306060950,41950,41900,41950,41900,350
|
|
20240116,122900,11291380350,41900,41950,41950,41900,219
|
|
20240116,122800,11282193750,41900,41900,41950,41850,5270
|
|
20240116,122700,11061377900,41900,41900,41900,41850,675
|
|
20240116,122600,11033112500,41900,41850,41900,41850,353
|
|
20240116,122500,11018335250,41900,41850,41900,41850,299
|
|
20240116,122400,11005809650,41850,41900,41900,41850,194
|
|
20240116,122300,10997681600,41900,41900,41900,41850,399
|
|
20240116,122200,10980967100,41900,41850,41900,41850,199
|
|
20240116,122100,10972631050,41900,41900,41900,41850,277
|
|
20240116,122000,10961031050,41850,41850,41900,41850,380
|
|
20240116,121900,10945115250,41850,41900,41900,41850,737
|
|
20240116,121800,10914265800,41900,41850,41900,41850,234
|
|
20240116,121700,10904465450,41900,41850,41900,41850,183
|
|
20240116,121600,10896799200,41850,41850,41900,41850,420
|
|
20240116,121500,10879208300,41850,41900,41900,41850,517
|
|
20240116,121400,10857565650,41850,41900,41900,41850,449
|
|
20240116,121300,10838767800,41850,41850,41900,41850,214
|
|
20240116,121200,10829805000,41900,41850,41900,41850,603
|
|
20240116,121100,10804556250,41900,41900,41900,41850,462
|
|
20240116,121000,10785211750,41900,41850,41900,41850,627
|
|
20240116,120900,10758965300,41900,41850,41900,41850,268
|
|
20240116,120800,10747736850,41850,41900,41900,41850,199
|
|
20240116,120700,10739401650,41850,41850,41900,41850,348
|
|
20240116,120600,10724831950,41900,41850,41900,41850,171
|
|
20240116,120500,10717669550,41850,41900,41900,41850,4563
|
|
20240116,120400,10526527450,41950,41900,41950,41900,222
|
|
20240116,120300,10517214650,41950,41950,41950,41900,128
|
|
20240116,120200,10511845400,41900,41950,41950,41900,170
|
|
20240116,120100,10504716200,41950,41950,41950,41900,281
|
|
20240116,120000,10492929650,41950,41950,41950,41900,332
|
|
20240116,115900,10479010000,41950,41900,41950,41900,148
|
|
20240116,115800,10472802800,41900,41950,41950,41900,272
|
|
20240116,115700,10461392950,41950,41950,41950,41900,153
|
|
20240116,115600,10454974750,41900,41900,41950,41900,416
|
|
20240116,115500,10437537600,41950,41950,41950,41900,156
|
|
20240116,115400,10430993900,41950,41900,41950,41900,517
|
|
20240116,115300,10409306850,41900,41950,41950,41900,1143
|
|
20240116,115200,10361408000,41950,41950,41950,41900,140
|
|
20240116,115100,10355535350,41900,41950,41950,41900,588
|
|
20240116,115000,10330869550,41950,41900,41950,41900,372
|
|
20240116,114900,10315264900,41900,41950,41950,41900,244
|
|
20240116,114800,10305035300,41950,41950,41950,41900,230
|
|
20240116,114700,10295387400,41950,41900,41950,41900,750
|
|
20240116,114600,10263926250,41950,41950,41950,41900,219
|
|
20240116,114500,10254739600,41950,41950,41950,41900,335
|
|
20240116,114400,10240687650,41900,41900,41950,41900,232
|
|
20240116,114300,10230955600,41950,41950,41950,41900,267
|
|
20240116,114200,10219755200,41950,41950,41950,41900,158
|
|
20240116,114100,10213127400,41900,41900,41950,41900,2979
|
|
20240116,114000,10088184750,41900,41900,41950,41900,601
|
|
20240116,113900,10062989550,41950,41900,41950,41900,1563
|
|
20240116,113800,9997430050,41900,41950,41950,41900,287
|
|
20240116,113700,9985398950,41950,41950,41950,41900,293
|
|
20240116,113600,9973107750,41950,41900,41950,41900,309
|
|
20240116,113500,9960145700,41950,41950,41950,41900,96
|
|
20240116,113400,9956118550,41950,41950,41950,41900,214
|
|
20240116,113300,9947142200,41950,41950,41950,41900,234
|
|
20240116,113200,9937327050,41950,41950,41950,41900,1214
|
|
20240116,113100,9886424900,41900,41950,41950,41900,369
|
|
20240116,113000,9870954950,41900,41900,41950,41900,780
|
|
20240116,112900,9838266850,41900,41950,41950,41900,920
|
|
20240116,112800,9799705950,41900,41900,41950,41900,351
|
|
20240116,112700,9784989950,41900,41950,41950,41900,230
|
|
20240116,112600,9775341750,41950,41950,41950,41900,586
|
|
20240116,112500,9750760700,41950,41950,42000,41950,994
|
|
20240116,112400,9709047150,41950,41950,42000,41950,285
|
|
20240116,112300,9697086050,41950,42000,42000,41950,170
|
|
20240116,112200,9689947400,42000,42000,42000,41950,62
|
|
20240116,112100,9687343750,42000,41950,42000,41950,415
|
|
20240116,112000,9669921600,42000,42000,42000,41950,471
|
|
20240116,111900,9650155200,42000,42000,42000,41950,287
|
|
20240116,111800,9638102900,42000,42000,42000,41950,438
|
|
20240116,111700,9619708500,42000,42000,42000,41950,235
|
|
20240116,111600,9609844700,42000,41950,42000,41900,3248
|
|
20240116,111500,9473589250,41900,41950,41950,41900,444
|
|
20240116,111400,9454963800,41900,41900,41950,41900,296
|
|
20240116,111300,9442547400,41900,41900,41950,41900,181
|
|
20240116,111200,9434955950,41900,41950,41950,41900,165
|
|
20240116,111100,9428034950,41950,41950,41950,41900,297
|
|
20240116,111000,9415576050,41900,41950,41950,41900,197
|
|
20240116,110900,9407315550,41950,41950,41950,41900,37
|
|
20240116,110800,9405763550,41950,41950,41950,41900,1444
|
|
20240116,110700,9345188150,41950,41950,41950,41900,387
|
|
20240116,110600,9328953800,41900,41900,41950,41900,953
|
|
20240116,110500,9289016950,41900,41900,41900,41850,3125
|
|
20240116,110400,9158093900,41900,41850,41900,41850,984
|
|
20240116,110300,9116908100,41850,41850,41850,41800,1294
|
|
20240116,110200,9062757150,41850,41950,41950,41850,17474
|
|
20240116,110100,8330649250,41950,41900,41950,41900,169
|
|
20240116,110000,8323560050,41950,41900,41950,41900,777
|
|
20240116,105900,8290976350,41950,41900,41950,41900,220
|
|
20240116,105800,8281748600,41900,41950,41950,41900,416
|
|
20240116,105700,8264297750,41950,41950,41950,41900,378
|
|
20240116,105600,8248447600,41950,41900,41950,41900,855
|
|
20240116,105500,8212602900,41900,41900,41950,41900,324
|
|
20240116,105400,8199015050,41950,41950,41950,41900,510
|
|
20240116,105300,8177625950,41900,41900,41950,41900,301
|
|
20240116,105200,8165006950,41950,41900,41950,41900,610
|
|
20240116,105100,8139426850,41900,41950,41950,41900,417
|
|
20240116,105000,8121942000,41950,41950,41950,41900,266
|
|
20240116,104900,8110787850,41950,41950,41950,41900,445
|
|
20240116,104800,8092120350,41950,41950,41950,41900,343
|
|
20240116,104700,8077731900,41950,41900,41950,41850,3254
|
|
20240116,104600,7941340050,41900,41850,41900,41850,119
|
|
20240116,104500,7936354400,41900,41900,41900,41850,1963
|
|
20240116,104400,7854168150,41850,41900,41900,41850,2018
|
|
20240116,104300,7769628650,41900,41900,41900,41850,1150
|
|
20240116,104200,7721448550,41900,41850,41900,41850,238
|
|
20240116,104100,7711477000,41900,41850,41900,41850,270
|
|
20240116,104000,7700164800,41850,41950,41950,41850,4394
|
|
20240116,103900,7516156300,41950,41900,41950,41900,331
|
|
20240116,103800,7502271400,41950,41950,41950,41900,278
|
|
20240116,103700,7490610300,41950,41950,41950,41900,190
|
|
20240116,103600,7482639950,41950,42000,42000,41950,309
|
|
20240116,103500,7469671200,41950,42000,42000,41950,137
|
|
20240116,103400,7463917600,42000,42000,42000,41950,406
|
|
20240116,103300,7446866000,41900,42000,42050,41900,4102
|
|
20240116,103200,7274483650,42000,42000,42000,41950,136
|
|
20240116,103100,7268771900,42000,41950,42000,41950,929
|
|
20240116,103000,7229769800,41950,41950,42000,41900,3497
|
|
20240116,102900,7083071500,41900,41900,41950,41850,867
|
|
20240116,102800,7046740650,41900,41900,41900,41850,502
|
|
20240116,102700,7025708600,41900,41900,41900,41850,2869
|
|
20240116,102600,6905516850,41900,41850,41900,41850,1793
|
|
20240116,102500,6830472600,41850,41900,41900,41850,227
|
|
20240116,102400,6820966700,41850,41900,41900,41850,252
|
|
20240116,102300,6810411000,41900,41800,41900,41800,1708
|
|
20240116,102200,6738923700,41850,41850,41850,41800,1318
|
|
20240116,102100,6683765800,41850,41850,41900,41800,1900
|
|
20240116,102000,6604246050,41850,41850,41900,41800,2108
|
|
20240116,101900,6516010850,41850,41850,41850,41800,556
|
|
20240116,101800,6492742550,41850,41850,41900,41850,1753
|
|
20240116,101700,6419379100,41900,41850,41900,41850,914
|
|
20240116,101600,6381082850,41900,41900,41900,41850,625
|
|
20240116,101500,6354895600,41900,41850,41900,41850,188
|
|
20240116,101400,6347019450,41850,41950,41950,41800,7148
|
|
20240116,101300,6047826800,41950,41950,41950,41900,288
|
|
20240116,101200,6035745300,41950,41900,41950,41900,449
|
|
20240116,101100,6016910350,41950,41950,41950,41900,326
|
|
20240116,101000,6003245450,41950,41950,41950,41900,319
|
|
20240116,100900,5989871400,41950,41950,41950,41900,694
|
|
20240116,100800,5960770800,41900,41900,41900,41850,3064
|
|
20240116,100700,5832411750,41900,42000,42000,41850,9477
|
|
20240116,100600,5435167750,41950,42050,42050,41950,427
|
|
20240116,100500,5417233750,42000,42000,42000,41950,1966
|
|
20240116,100400,5334661850,42000,42050,42050,41950,5661
|
|
20240116,100300,5096922000,42050,42000,42050,42000,498
|
|
20240116,100200,5075999450,42000,42000,42050,42000,1771
|
|
20240116,100100,5001602150,42050,42050,42050,42000,1423
|
|
20240116,100000,4941765500,42000,42050,42050,42000,349
|
|
20240116,095900,4927098700,42000,42050,42050,42000,648
|
|
20240116,095800,4899856000,42050,42050,42050,42000,513
|
|
20240116,095700,4878286250,42000,42050,42050,42000,397
|
|
20240116,095600,4861595800,42050,42050,42050,42000,1485
|
|
20240116,095500,4799168150,42050,42050,42050,42000,201
|
|
20240116,095400,4790718050,42000,42000,42050,42000,392
|
|
20240116,095300,4774241600,42000,42050,42050,42000,755
|
|
20240116,095200,4742527350,42050,42050,42050,42000,240
|
|
20240116,095100,4732440350,42050,42050,42050,42000,3142
|
|
20240116,095000,4600349850,42100,42100,42100,42050,694
|
|
20240116,094900,4571153000,42100,42100,42100,42050,695
|
|
20240116,094800,4541905400,42100,42100,42100,42050,422
|
|
20240116,094700,4524140700,42050,42100,42100,42050,1297
|
|
20240116,094600,4469538150,42100,42150,42150,42050,1816
|
|
20240116,094500,4393087600,42100,42200,42200,42100,937
|
|
20240116,094400,4353597900,42150,42150,42200,42100,465
|
|
20240116,094300,4333989650,42100,42150,42200,42100,488
|
|
20240116,094200,4313419600,42100,42150,42200,42050,9721
|
|
20240116,094100,3904008800,42200,42200,42200,42150,316
|
|
20240116,094000,3890673700,42150,42150,42200,42150,662
|
|
20240116,093900,3862754150,42150,42250,42250,42100,13032
|
|
20240116,093800,3313107250,42300,42300,42300,42250,422
|
|
20240116,093700,3295272050,42250,42300,42300,42250,164
|
|
20240116,093600,3288340300,42300,42300,42300,42250,304
|
|
20240116,093500,3275485150,42300,42250,42300,42250,212
|
|
20240116,093400,3266527550,42250,42250,42300,42250,333
|
|
20240116,093300,3252457600,42250,42250,42300,42250,93
|
|
20240116,093200,3248526400,42300,42350,42350,42250,2903
|
|
20240116,093100,3125740500,42350,42300,42350,42300,120
|
|
20240116,093000,3120663200,42350,42300,42350,42300,94
|
|
20240116,092900,3116683350,42300,42300,42350,42300,209
|
|
20240116,092800,3107835150,42350,42400,42400,42300,2222
|
|
20240116,092700,3013825850,42400,42350,42400,42350,382
|
|
20240116,092600,2997636950,42350,42350,42350,42300,118
|
|
20240116,092500,2992639800,42300,42300,42300,42250,497
|
|
20240116,092400,2971616900,42300,42250,42400,42250,3736
|
|
20240116,092300,2813526900,42250,42300,42300,42200,1344
|
|
20240116,092200,2756737000,42300,42250,42400,42200,3933
|
|
20240116,092100,2590396250,42250,42200,42250,42150,2485
|
|
20240116,092000,2485515150,42200,42150,42200,42150,211
|
|
20240116,091900,2476611850,42200,42250,42250,42150,8367
|
|
20240116,091800,2123448400,42300,42300,42300,42250,1762
|
|
20240116,091700,2048917650,42300,42300,42300,42250,62
|
|
20240116,091600,2046297100,42250,42300,42300,42250,212
|
|
20240116,091500,2037339400,42300,42300,42300,42250,122
|
|
20240116,091400,2032180900,42300,42250,42300,42250,641
|
|
20240116,091300,2005082250,42300,42250,42300,42250,459
|
|
20240116,091200,1985687800,42250,42250,42300,42250,1136
|
|
20240116,091100,1937664600,42250,42350,42350,42250,4507
|
|
20240116,091000,1747106750,42300,42400,42400,42300,3355
|
|
20240116,090900,1605068050,42400,42400,42400,42350,777
|
|
20240116,090800,1572134750,42400,42400,42400,42350,251
|
|
20240116,090700,1561493400,42400,42400,42400,42350,561
|
|
20240116,090600,1537708000,42400,42300,42400,42250,2953
|
|
20240116,090500,1412662200,42300,42300,42350,42200,8800
|
|
20240116,090400,1040568850,42350,42350,42350,42300,524
|
|
20240116,090300,1018398750,42300,42400,42400,42300,2818
|
|
20240116,090200,899108250,42400,42300,42450,42300,3462
|
|
20240116,090100,752442800,42350,42350,42350,42150,4439
|
|
20240116,090000,564987800,42350,42250,42400,42150,13371
|