664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,200100,2756050400,21900,21900,21900,21900,807
|
|
20240105,200000,2756050400,21900,21900,21900,21900,0
|
|
20240105,195900,2756050400,21900,21900,21900,21900,0
|
|
20240105,195800,2756050400,21900,21900,21900,21900,0
|
|
20240105,195700,2756050400,21900,21900,21900,21900,0
|
|
20240105,195600,2756050400,21900,21900,21900,21900,0
|
|
20240105,195500,2756050400,21900,21900,21900,21900,0
|
|
20240105,195400,2756050400,21900,21900,21900,21900,0
|
|
20240105,195300,2756050400,21900,21900,21900,21900,0
|
|
20240105,195200,2756050400,21900,21900,21900,21900,0
|
|
20240105,195100,2756050400,21900,21900,21900,21900,0
|
|
20240105,195000,2756050400,21900,21900,21900,21900,0
|
|
20240105,194900,2756050400,21900,21900,21900,21900,0
|
|
20240105,194800,2756050400,21900,21900,21900,21900,0
|
|
20240105,194700,2756050400,21900,21900,21900,21900,0
|
|
20240105,194600,2756050400,21900,21900,21900,21900,0
|
|
20240105,194500,2756050400,21900,21900,21900,21900,0
|
|
20240105,194400,2756050400,21900,21900,21900,21900,0
|
|
20240105,194300,2756050400,21900,21900,21900,21900,0
|
|
20240105,194200,2756050400,21900,21900,21900,21900,0
|
|
20240105,194100,2756050400,21900,21900,21900,21900,0
|
|
20240105,194000,2756050400,21900,21900,21900,21900,0
|
|
20240105,193900,2756050400,21900,21900,21900,21900,0
|
|
20240105,193800,2756050400,21900,21900,21900,21900,0
|
|
20240105,193700,2756050400,21900,21900,21900,21900,0
|
|
20240105,193600,2756050400,21900,21900,21900,21900,0
|
|
20240105,193500,2756050400,21900,21900,21900,21900,0
|
|
20240105,193400,2756050400,21900,21900,21900,21900,0
|
|
20240105,193300,2756050400,21900,21900,21900,21900,0
|
|
20240105,193200,2756050400,21900,21900,21900,21900,0
|
|
20240105,193100,2756050400,21900,21900,21900,21900,807
|
|
20240105,193000,2756050400,21900,21900,21900,21900,0
|
|
20240105,192900,2756050400,21900,21900,21900,21900,0
|
|
20240105,192800,2756050400,21900,21900,21900,21900,0
|
|
20240105,192700,2756050400,21900,21900,21900,21900,0
|
|
20240105,192600,2756050400,21900,21900,21900,21900,0
|
|
20240105,192500,2756050400,21900,21900,21900,21900,0
|
|
20240105,192400,2756050400,21900,21900,21900,21900,0
|
|
20240105,192300,2756050400,21900,21900,21900,21900,0
|
|
20240105,192200,2756050400,21900,21900,21900,21900,0
|
|
20240105,192100,2756050400,21900,21900,21900,21900,0
|
|
20240105,192000,2756050400,21900,21900,21900,21900,0
|
|
20240105,191900,2756050400,21900,21900,21900,21900,0
|
|
20240105,191800,2756050400,21900,21900,21900,21900,0
|
|
20240105,191700,2756050400,21900,21900,21900,21900,0
|
|
20240105,191600,2756050400,21900,21900,21900,21900,0
|
|
20240105,191500,2756050400,21900,21900,21900,21900,0
|
|
20240105,191400,2756050400,21900,21900,21900,21900,0
|
|
20240105,191300,2756050400,21900,21900,21900,21900,0
|
|
20240105,191200,2756050400,21900,21900,21900,21900,0
|
|
20240105,191100,2756050400,21900,21900,21900,21900,0
|
|
20240105,191000,2756050400,21900,21900,21900,21900,0
|
|
20240105,190900,2756050400,21900,21900,21900,21900,0
|
|
20240105,190800,2756050400,21900,21900,21900,21900,0
|
|
20240105,190700,2756050400,21900,21900,21900,21900,0
|
|
20240105,190600,2756050400,21900,21900,21900,21900,0
|
|
20240105,190500,2756050400,21900,21900,21900,21900,0
|
|
20240105,190400,2756050400,21900,21900,21900,21900,0
|
|
20240105,190300,2756050400,21900,21900,21900,21900,0
|
|
20240105,190200,2756050400,21900,21900,21900,21900,0
|
|
20240105,190100,2756050400,21900,21900,21900,21900,807
|
|
20240105,190000,2756050400,21900,21900,21900,21900,0
|
|
20240105,185900,2756050400,21900,21900,21900,21900,0
|
|
20240105,185800,2756050400,21900,21900,21900,21900,0
|
|
20240105,185700,2756050400,21900,21900,21900,21900,0
|
|
20240105,185600,2756050400,21900,21900,21900,21900,0
|
|
20240105,185500,2756050400,21900,21900,21900,21900,0
|
|
20240105,185400,2756050400,21900,21900,21900,21900,0
|
|
20240105,185300,2756050400,21900,21900,21900,21900,0
|
|
20240105,185200,2756050400,21900,21900,21900,21900,0
|
|
20240105,185100,2756050400,21900,21900,21900,21900,0
|
|
20240105,185000,2756050400,21900,21900,21900,21900,0
|
|
20240105,184900,2756050400,21900,21900,21900,21900,0
|
|
20240105,184800,2756050400,21900,21900,21900,21900,0
|
|
20240105,184700,2756050400,21900,21900,21900,21900,0
|
|
20240105,184600,2756050400,21900,21900,21900,21900,0
|
|
20240105,184500,2756050400,21900,21900,21900,21900,0
|
|
20240105,184400,2756050400,21900,21900,21900,21900,0
|
|
20240105,184300,2756050400,21900,21900,21900,21900,0
|
|
20240105,184200,2756050400,21900,21900,21900,21900,0
|
|
20240105,184100,2756050400,21900,21900,21900,21900,0
|
|
20240105,184000,2756050400,21900,21900,21900,21900,0
|
|
20240105,183900,2756050400,21900,21900,21900,21900,0
|
|
20240105,183800,2756050400,21900,21900,21900,21900,0
|
|
20240105,183700,2756050400,21900,21900,21900,21900,0
|
|
20240105,183600,2756050400,21900,21900,21900,21900,0
|
|
20240105,183500,2756050400,21900,21900,21900,21900,0
|
|
20240105,183400,2756050400,21900,21900,21900,21900,0
|
|
20240105,183300,2756050400,21900,21900,21900,21900,0
|
|
20240105,183200,2756050400,21900,21900,21900,21900,0
|
|
20240105,183100,2756050400,21900,21900,21900,21900,807
|
|
20240105,183000,2756050400,21900,21900,21900,21900,0
|
|
20240105,182900,2756050400,21900,21900,21900,21900,0
|
|
20240105,182800,2756050400,21900,21900,21900,21900,0
|
|
20240105,182700,2756050400,21900,21900,21900,21900,0
|
|
20240105,182600,2756050400,21900,21900,21900,21900,0
|
|
20240105,182500,2756050400,21900,21900,21900,21900,0
|
|
20240105,182400,2756050400,21900,21900,21900,21900,0
|
|
20240105,182300,2756050400,21900,21900,21900,21900,0
|
|
20240105,182200,2756050400,21900,21900,21900,21900,0
|
|
20240105,182100,2756050400,21900,21900,21900,21900,0
|
|
20240105,182000,2756050400,21900,21900,21900,21900,0
|
|
20240105,181900,2756050400,21900,21900,21900,21900,0
|
|
20240105,181800,2756050400,21900,21900,21900,21900,0
|
|
20240105,181700,2756050400,21900,21900,21900,21900,0
|
|
20240105,181600,2756050400,21900,21900,21900,21900,0
|
|
20240105,181500,2756050400,21900,21900,21900,21900,0
|
|
20240105,181400,2756050400,21900,21900,21900,21900,0
|
|
20240105,181300,2756050400,21900,21900,21900,21900,0
|
|
20240105,181200,2756050400,21900,21900,21900,21900,0
|
|
20240105,181100,2756050400,21900,21900,21900,21900,0
|
|
20240105,181000,2756050400,21900,21900,21900,21900,0
|
|
20240105,180900,2756050400,21900,21900,21900,21900,0
|
|
20240105,180800,2756050400,21900,21900,21900,21900,0
|
|
20240105,180700,2756050400,21900,21900,21900,21900,0
|
|
20240105,180600,2756050400,21900,21900,21900,21900,0
|
|
20240105,180500,2756050400,21900,21900,21900,21900,0
|
|
20240105,180400,2756050400,21900,21900,21900,21900,0
|
|
20240105,180300,2756050400,21900,21900,21900,21900,0
|
|
20240105,180200,2756050400,21900,21900,21900,21900,0
|
|
20240105,180100,2756050400,21900,21900,21900,21900,807
|
|
20240105,180000,2756050400,21900,21900,21900,21900,0
|
|
20240105,175900,2756050400,21900,21900,21900,21900,0
|
|
20240105,175800,2756050400,21900,21900,21900,21900,0
|
|
20240105,175700,2756050400,21900,21900,21900,21900,0
|
|
20240105,175600,2756050400,21900,21900,21900,21900,0
|
|
20240105,175500,2756050400,21900,21900,21900,21900,0
|
|
20240105,175400,2756050400,21900,21900,21900,21900,0
|
|
20240105,175300,2756050400,21900,21900,21900,21900,0
|
|
20240105,175200,2756050400,21900,21900,21900,21900,0
|
|
20240105,175100,2756050400,21900,21900,21900,21900,0
|
|
20240105,175000,2756050400,21900,21900,21900,21900,0
|
|
20240105,174900,2756050400,21900,21900,21900,21900,0
|
|
20240105,174800,2756050400,21900,21900,21900,21900,0
|
|
20240105,174700,2756050400,21900,21900,21900,21900,0
|
|
20240105,174600,2756050400,21900,21900,21900,21900,0
|
|
20240105,174500,2756050400,21900,21900,21900,21900,0
|
|
20240105,174400,2756050400,21900,21900,21900,21900,0
|
|
20240105,174300,2756050400,21900,21900,21900,21900,0
|
|
20240105,174200,2756050400,21900,21900,21900,21900,0
|
|
20240105,174100,2756050400,21900,21900,21900,21900,0
|
|
20240105,174000,2756050400,21900,21900,21900,21900,0
|
|
20240105,173900,2756050400,21900,21900,21900,21900,0
|
|
20240105,173800,2756050400,21900,21900,21900,21900,0
|
|
20240105,173700,2756050400,21900,21900,21900,21900,0
|
|
20240105,173600,2756050400,21900,21900,21900,21900,0
|
|
20240105,173500,2756050400,21900,21900,21900,21900,0
|
|
20240105,173400,2756050400,21900,21900,21900,21900,0
|
|
20240105,173300,2756050400,21900,21900,21900,21900,0
|
|
20240105,173200,2756050400,21900,21900,21900,21900,0
|
|
20240105,173100,2756050400,21900,21900,21900,21900,807
|
|
20240105,173000,2756050400,21900,21900,21900,21900,0
|
|
20240105,172900,2756050400,21900,21900,21900,21900,0
|
|
20240105,172800,2756050400,21900,21900,21900,21900,0
|
|
20240105,172700,2756050400,21900,21900,21900,21900,0
|
|
20240105,172600,2756050400,21900,21900,21900,21900,0
|
|
20240105,172500,2756050400,21900,21900,21900,21900,0
|
|
20240105,172400,2756050400,21900,21900,21900,21900,0
|
|
20240105,172300,2756050400,21900,21900,21900,21900,0
|
|
20240105,172200,2756050400,21900,21900,21900,21900,0
|
|
20240105,172100,2756050400,21900,21900,21900,21900,0
|
|
20240105,172000,2756050400,21900,21900,21900,21900,0
|
|
20240105,171900,2756050400,21900,21900,21900,21900,0
|
|
20240105,171800,2756050400,21900,21900,21900,21900,0
|
|
20240105,171700,2756050400,21900,21900,21900,21900,0
|
|
20240105,171600,2756050400,21900,21900,21900,21900,0
|
|
20240105,171500,2756050400,21900,21900,21900,21900,0
|
|
20240105,171400,2756050400,21900,21900,21900,21900,0
|
|
20240105,171300,2756050400,21900,21900,21900,21900,0
|
|
20240105,171200,2756050400,21900,21900,21900,21900,0
|
|
20240105,171100,2756050400,21900,21900,21900,21900,0
|
|
20240105,171000,2756050400,21900,21900,21900,21900,0
|
|
20240105,170900,2756050400,21900,21900,21900,21900,0
|
|
20240105,170800,2756050400,21900,21900,21900,21900,0
|
|
20240105,170700,2756050400,21900,21900,21900,21900,0
|
|
20240105,170600,2756050400,21900,21900,21900,21900,0
|
|
20240105,170500,2756050400,21900,21900,21900,21900,0
|
|
20240105,170400,2756050400,21900,21900,21900,21900,0
|
|
20240105,170300,2756050400,21900,21900,21900,21900,0
|
|
20240105,170200,2756050400,21900,21900,21900,21900,0
|
|
20240105,170100,2756050400,21900,21900,21900,21900,807
|
|
20240105,170000,2756050400,21900,21900,21900,21900,0
|
|
20240105,165900,2756050400,21900,21900,21900,21900,0
|
|
20240105,165800,2756050400,21900,21900,21900,21900,0
|
|
20240105,165700,2756050400,21900,21900,21900,21900,0
|
|
20240105,165600,2756050400,21900,21900,21900,21900,0
|
|
20240105,165500,2756050400,21900,21900,21900,21900,0
|
|
20240105,165400,2756050400,21900,21900,21900,21900,0
|
|
20240105,165300,2756050400,21900,21900,21900,21900,0
|
|
20240105,165200,2756050400,21900,21900,21900,21900,0
|
|
20240105,165100,2756050400,21900,21900,21900,21900,0
|
|
20240105,165000,2756050400,21900,21900,21900,21900,0
|
|
20240105,164900,2756050400,21900,21900,21900,21900,0
|
|
20240105,164800,2756050400,21900,21900,21900,21900,0
|
|
20240105,164700,2756050400,21900,21900,21900,21900,0
|
|
20240105,164600,2756050400,21900,21900,21900,21900,0
|
|
20240105,164500,2756050400,21900,21900,21900,21900,0
|
|
20240105,164400,2756050400,21900,21900,21900,21900,0
|
|
20240105,164300,2756050400,21900,21900,21900,21900,0
|
|
20240105,164200,2756050400,21900,21900,21900,21900,0
|
|
20240105,164100,2756050400,21900,21900,21900,21900,0
|
|
20240105,164000,2756050400,21900,21900,21900,21900,0
|
|
20240105,163900,2756050400,21900,21900,21900,21900,0
|
|
20240105,163800,2756050400,21900,21900,21900,21900,0
|
|
20240105,163700,2756050400,21900,21900,21900,21900,0
|
|
20240105,163600,2756050400,21900,21900,21900,21900,0
|
|
20240105,163500,2756050400,21900,21900,21900,21900,0
|
|
20240105,163400,2756050400,21900,21900,21900,21900,0
|
|
20240105,163300,2756050400,21900,21900,21900,21900,0
|
|
20240105,163200,2756050400,21900,21900,21900,21900,0
|
|
20240105,163100,2756050400,21900,21900,21900,21900,807
|
|
20240105,163000,2756050400,21900,21900,21900,21900,0
|
|
20240105,162900,2756050400,21900,21900,21900,21900,0
|
|
20240105,162800,2756050400,21900,21900,21900,21900,0
|
|
20240105,162700,2756050400,21900,21900,21900,21900,0
|
|
20240105,162600,2756050400,21900,21900,21900,21900,0
|
|
20240105,162500,2756050400,21900,21900,21900,21900,0
|
|
20240105,162400,2756050400,21900,21900,21900,21900,0
|
|
20240105,162300,2756050400,21900,21900,21900,21900,0
|
|
20240105,162200,2756050400,21900,21900,21900,21900,0
|
|
20240105,162100,2756050400,21900,21900,21900,21900,0
|
|
20240105,162000,2756050400,21900,21900,21900,21900,0
|
|
20240105,161900,2756050400,21900,21900,21900,21900,0
|
|
20240105,161800,2756050400,21900,21900,21900,21900,0
|
|
20240105,161700,2756050400,21900,21900,21900,21900,0
|
|
20240105,161600,2756050400,21900,21900,21900,21900,0
|
|
20240105,161500,2756050400,21900,21900,21900,21900,0
|
|
20240105,161400,2756050400,21900,21900,21900,21900,0
|
|
20240105,161300,2756050400,21900,21900,21900,21900,0
|
|
20240105,161200,2756050400,21900,21900,21900,21900,0
|
|
20240105,161100,2756050400,21900,21900,21900,21900,0
|
|
20240105,161000,2756050400,21900,21900,21900,21900,0
|
|
20240105,160900,2756050400,21900,21900,21900,21900,0
|
|
20240105,160800,2756050400,21900,21900,21900,21900,0
|
|
20240105,160700,2756050400,21900,21900,21900,21900,0
|
|
20240105,160600,2756050400,21900,21900,21900,21900,0
|
|
20240105,160500,2756050400,21900,21900,21900,21900,0
|
|
20240105,160400,2756050400,21900,21900,21900,21900,0
|
|
20240105,160300,2756050400,21900,21900,21900,21900,0
|
|
20240105,160200,2756050400,21900,21900,21900,21900,0
|
|
20240105,160100,2756050400,21900,21900,21900,21900,807
|
|
20240105,160000,2756050400,21900,21900,21900,21900,0
|
|
20240105,155900,2756050400,21900,21900,21900,21900,0
|
|
20240105,155800,2756050400,21900,21900,21900,21900,0
|
|
20240105,155700,2756050400,21900,21900,21900,21900,0
|
|
20240105,155600,2756050400,21900,21900,21900,21900,0
|
|
20240105,155500,2756050400,21900,21900,21900,21900,0
|
|
20240105,155400,2756050400,21900,21900,21900,21900,0
|
|
20240105,155300,2756050400,21900,21900,21900,21900,0
|
|
20240105,155200,2756050400,21900,21900,21900,21900,0
|
|
20240105,155100,2756050400,21900,21900,21900,21900,0
|
|
20240105,155000,2756050400,21900,21900,21900,21900,0
|
|
20240105,154900,2756050400,21900,21900,21900,21900,0
|
|
20240105,154800,2756050400,21900,21900,21900,21900,0
|
|
20240105,154700,2756050400,21900,21900,21900,21900,0
|
|
20240105,154600,2756050400,21900,21900,21900,21900,0
|
|
20240105,154500,2756050400,21900,21900,21900,21900,0
|
|
20240105,154400,2756050400,21900,21900,21900,21900,0
|
|
20240105,154300,2756050400,21900,21900,21900,21900,0
|
|
20240105,154200,2756050400,21900,21900,21900,21900,0
|
|
20240105,154100,2756050400,21900,21900,21900,21900,0
|
|
20240105,154000,2756050400,21900,21900,21900,21900,0
|
|
20240105,153900,2756050400,21900,21900,21900,21900,0
|
|
20240105,153800,2756050400,21900,21900,21900,21900,0
|
|
20240105,153700,2756050400,21900,21900,21900,21900,0
|
|
20240105,153600,2756050400,21900,21900,21900,21900,0
|
|
20240105,153500,2756050400,21900,21900,21900,21900,0
|
|
20240105,153400,2756050400,21900,21900,21900,21900,0
|
|
20240105,153300,2756050400,21900,21900,21900,21900,0
|
|
20240105,153200,2756050400,21900,21900,21900,21900,0
|
|
20240105,153100,2756050400,21900,21900,21900,21900,807
|
|
20240105,153000,2756050400,21900,21900,21900,21900,807
|
|
20240105,152900,2738377100,21900,21900,21900,21900,0
|
|
20240105,152800,2738377100,21900,21900,21900,21900,0
|
|
20240105,152700,2738377100,21900,21900,21900,21900,0
|
|
20240105,152600,2738377100,21900,21900,21900,21900,0
|
|
20240105,152500,2738377100,21900,21900,21900,21900,0
|
|
20240105,152400,2738377100,21900,21900,21900,21900,0
|
|
20240105,152300,2738377100,21900,21900,21900,21900,0
|
|
20240105,152200,2738377100,21900,21900,21900,21900,0
|
|
20240105,152100,2738377100,21900,21900,21900,21900,0
|
|
20240105,152000,2738377100,21900,21900,21900,21900,0
|
|
20240105,151900,2738377100,21900,21900,21900,21800,168
|
|
20240105,151800,2734706550,21900,21900,21900,21900,2
|
|
20240105,151700,2734662750,21950,21900,21950,21900,82
|
|
20240105,151600,2732863250,21900,21850,21900,21850,217
|
|
20240105,151500,2728111050,21800,21750,21800,21700,441
|
|
20240105,151400,2718525450,21700,21700,21700,21700,0
|
|
20240105,151300,2718525450,21700,21700,21700,21700,255
|
|
20240105,151200,2712991950,21900,21750,21900,21700,999
|
|
20240105,151100,2691180450,21900,21900,21900,21750,341
|
|
20240105,151000,2683726450,21750,21800,21850,21750,517
|
|
20240105,150900,2672460250,21900,21800,21900,21800,837
|
|
20240105,150800,2654159450,21700,21750,21900,21400,6013
|
|
20240105,150700,2524281650,21750,21850,21850,21750,255
|
|
20240105,150600,2518726700,21850,21850,21950,21850,402
|
|
20240105,150500,2509921550,21750,21900,21900,21750,335
|
|
20240105,150400,2502616900,21900,21900,21900,21900,0
|
|
20240105,150300,2502616900,21900,21800,21900,21800,296
|
|
20240105,150200,2496159900,21950,21950,21950,21800,651
|
|
20240105,150100,2481924700,21950,21950,21950,21950,43
|
|
20240105,150000,2480980850,21850,22050,22050,21850,285
|
|
20240105,145900,2474746100,22050,22000,22050,21850,642
|
|
20240105,145800,2460644800,21950,21950,21950,21950,1
|
|
20240105,145700,2460622850,22050,22100,22100,21950,355
|
|
20240105,145600,2452807200,22050,22050,22050,22050,46
|
|
20240105,145500,2451792900,22050,22100,22100,21900,316
|
|
20240105,145400,2444846550,22000,22100,22100,22000,255
|
|
20240105,145300,2439228200,22200,22150,22200,22150,135
|
|
20240105,145200,2436233200,22100,22150,22200,22100,357
|
|
20240105,145100,2428333950,22200,22150,22200,22100,275
|
|
20240105,145000,2422254050,22200,22150,22200,22150,57
|
|
20240105,144900,2420991250,22150,22100,22150,22100,367
|
|
20240105,144800,2412874950,22200,22150,22200,22150,84
|
|
20240105,144700,2411014250,22050,22100,22100,22050,255
|
|
20240105,144600,2405389100,22150,22100,22150,22050,347
|
|
20240105,144500,2397729650,22100,22100,22100,22100,29
|
|
20240105,144400,2397088750,22050,22100,22100,22050,939
|
|
20240105,144300,2376381600,22150,22150,22150,22100,103
|
|
20240105,144200,2374101650,22100,22050,22100,22050,486
|
|
20240105,144100,2363378500,22050,22000,22050,21850,286
|
|
20240105,144000,2357108150,22050,22050,22050,22050,0
|
|
20240105,143900,2357108150,22050,22100,22100,21950,437
|
|
20240105,143800,2347474800,22100,22050,22100,22050,300
|
|
20240105,143700,2340857550,22100,22100,22100,22100,2
|
|
20240105,143600,2340813350,22100,22100,22100,22050,425
|
|
20240105,143500,2331436600,22100,22050,22100,22050,31
|
|
20240105,143400,2330751550,22050,22100,22100,22050,445
|
|
20240105,143300,2320935550,22050,22100,22100,22050,294
|
|
20240105,143200,2314450900,22100,22100,22100,22100,104
|
|
20240105,143100,2312152500,22100,22000,22100,22000,1766
|
|
20240105,143000,2273217800,22050,22050,22050,22050,0
|
|
20240105,142900,2273217800,22050,21900,22100,21900,3405
|
|
20240105,142800,2198210100,21900,21900,21900,21800,258
|
|
20240105,142700,2192577750,21950,21850,21950,21800,741
|
|
20240105,142600,2176361000,21900,21950,21950,21850,383
|
|
20240105,142500,2167980400,21950,21900,21950,21850,311
|
|
20240105,142400,2161173150,21950,21950,21950,21950,31
|
|
20240105,142300,2160492700,21950,21950,21950,21850,308
|
|
20240105,142200,2153753000,22000,21900,22000,21900,112
|
|
20240105,142100,2151293300,21900,22000,22000,21900,295
|
|
20240105,142000,2144826650,22000,22000,22000,21900,286
|
|
20240105,141900,2138555900,22000,22050,22050,22000,105
|
|
20240105,141800,2136240750,22000,22050,22050,21900,330
|
|
20240105,141700,2128999350,22050,22050,22050,22050,27
|
|
20240105,141600,2128404000,22000,22000,22000,21900,291
|
|
20240105,141500,2122020950,22050,22000,22050,21900,398
|
|
20240105,141400,2113284250,22050,22050,22050,22050,30
|
|
20240105,141300,2112622750,21900,22050,22050,21900,299
|
|
20240105,141200,2106066850,22050,22000,22050,21900,317
|
|
20240105,141100,2099106750,22050,22050,22050,22050,76
|
|
20240105,141000,2097430950,21950,22050,22050,21950,255
|
|
20240105,140900,2091829550,22100,22100,22100,22100,62
|
|
20240105,140800,2090459350,21950,22100,22100,21950,343
|
|
20240105,140700,2082910750,22100,22100,22100,21950,374
|
|
20240105,140600,2074676050,22050,22000,22100,22000,325
|
|
20240105,140500,2067494650,22050,22100,22100,21950,414
|
|
20240105,140400,2058382650,22100,22100,22100,22100,7
|
|
20240105,140300,2058227950,21950,22050,22100,21950,301
|
|
20240105,140200,2051600100,22050,22150,22150,22000,410
|
|
20240105,140100,2042551000,22100,22050,22100,22050,861
|
|
20240105,140000,2023562900,22050,22150,22150,22050,325
|
|
20240105,135900,2016388300,22100,22100,22150,22100,265
|
|
20240105,135800,2010531350,22200,22150,22200,22150,488
|
|
20240105,135700,1999719050,22150,22200,22200,22050,307
|
|
20240105,135600,1992931700,22200,22200,22200,22200,101
|
|
20240105,135500,1990689500,22100,22200,22200,22100,343
|
|
20240105,135400,1983093500,22200,22250,22250,22050,359
|
|
20240105,135300,1975149000,22250,22200,22250,22200,44
|
|
20240105,135200,1974172050,22200,22100,22200,22100,508
|
|
20240105,135100,1962913550,22100,22150,22150,22050,334
|
|
20240105,135000,1955534250,22150,22150,22150,22150,36
|
|
20240105,134900,1954736850,22100,22050,22100,22050,299
|
|
20240105,134800,1948143850,22100,22150,22150,22100,171
|
|
20240105,134700,1944361200,22050,22100,22100,22050,255
|
|
20240105,134600,1938734400,22100,22100,22100,22050,357
|
|
20240105,134500,1930859950,22100,22100,22100,22100,80
|
|
20240105,134400,1929091950,22050,22100,22150,22050,738
|
|
20240105,134300,1912813400,22150,22100,22150,22100,39
|
|
20240105,134200,1911951000,22050,22100,22100,22050,327
|
|
20240105,134100,1904737050,22150,22150,22150,22100,416
|
|
20240105,134000,1895537900,22050,22050,22050,22050,0
|
|
20240105,133900,1895537900,22050,22150,22150,22050,283
|
|
20240105,133800,1889294350,22150,22100,22150,22050,317
|
|
20240105,133700,1882297900,22150,22150,22150,22150,35
|
|
20240105,133600,1881522650,22050,22150,22150,22050,285
|
|
20240105,133500,1875233400,22100,22150,22150,22100,96
|
|
20240105,133400,1873108650,22050,22150,22150,22050,276
|
|
20240105,133300,1867020000,22050,22100,22100,22050,256
|
|
20240105,133200,1861375150,22100,22100,22100,22100,146
|
|
20240105,133100,1858148550,22100,22100,22100,22050,330
|
|
20240105,133000,1850868350,22100,22100,22100,22100,40
|
|
20240105,132900,1849984350,22050,22100,22150,22050,288
|
|
20240105,132800,1843630750,22100,22100,22150,22050,1364
|
|
20240105,132700,1813544800,22150,22100,22150,22100,15
|
|
20240105,132600,1813212950,22050,22100,22100,22050,416
|
|
20240105,132500,1804032050,22100,22100,22150,22050,291
|
|
20240105,132400,1797612000,22150,22050,22150,22050,88
|
|
20240105,132300,1795663200,22100,22000,22100,21900,678
|
|
20240105,132200,1780744850,22050,22000,22050,22000,88
|
|
20240105,132100,1778808450,21900,22000,22000,21900,353
|
|
20240105,132000,1771061200,22050,22000,22050,21900,256
|
|
20240105,131900,1765436950,22100,22100,22100,22100,30
|
|
20240105,131800,1764773950,22000,22100,22100,22000,360
|
|
20240105,131700,1756843200,22100,22050,22100,22050,6
|
|
20240105,131600,1756710850,22000,22100,22100,22000,295
|
|
20240105,131500,1750209300,22100,22150,22150,22000,266
|
|
20240105,131400,1744335900,22200,22200,22200,22200,62
|
|
20240105,131300,1742959500,22050,22200,22200,22050,305
|
|
20240105,131200,1736220050,22150,22200,22200,22100,814
|
|
20240105,131100,1718167550,22250,22250,22250,22250,135
|
|
20240105,131000,1715163800,22250,22250,22250,22250,1033
|
|
20240105,130900,1692179550,22300,22300,22300,22300,33
|
|
20240105,130800,1691443650,22250,22400,22400,22250,698
|
|
20240105,130700,1675861500,22350,22350,22350,22250,385
|
|
20240105,130600,1667282250,22350,22350,22350,22300,568
|
|
20240105,130500,1654591650,22300,22300,22350,22250,329
|
|
20240105,130400,1647261250,22350,22300,22350,22250,398
|
|
20240105,130300,1638396400,22300,22300,22300,22300,1
|
|
20240105,130200,1638374100,22300,22300,22300,22250,261
|
|
20240105,130100,1632563750,22350,22250,22350,22250,120
|
|
20240105,130000,1629885850,22250,22200,22250,22150,1009
|
|
20240105,125900,1607498500,22150,22200,22250,22150,385
|
|
20240105,125800,1598962600,22200,22250,22300,22200,248
|
|
20240105,125700,1593455550,22250,22350,22350,22200,484
|
|
20240105,125600,1582676300,22300,22450,22450,22300,2748
|
|
20240105,125500,1521089700,22400,22400,22400,22400,265
|
|
20240105,125400,1515153700,22400,22400,22400,22350,766
|
|
20240105,125300,1498008750,22350,22450,22450,22350,982
|
|
20240105,125200,1476017600,22500,22400,22500,22400,2414
|
|
20240105,125100,1421743500,22450,22500,22500,22400,354
|
|
20240105,125000,1413807200,22500,22350,22500,22350,3046
|
|
20240105,124900,1345553600,22350,22350,22350,22300,393
|
|
20240105,124800,1336782800,22350,22300,22350,22300,15
|
|
20240105,124700,1336447600,22350,22350,22400,22300,461
|
|
20240105,124600,1326137350,22350,22350,22350,22250,862
|
|
20240105,124500,1306897100,22300,22250,22300,22250,61
|
|
20240105,124400,1305537100,22300,22150,22350,22100,5682
|
|
20240105,124300,1179001350,22150,22050,22150,22050,953
|
|
20240105,124200,1157897350,22050,22100,22100,22050,294
|
|
20240105,124100,1151412700,22000,22100,22100,22000,455
|
|
20240105,124000,1141394150,22100,22050,22100,22050,296
|
|
20240105,123900,1134862550,22050,22100,22100,22050,328
|
|
20240105,123800,1127613850,22100,22050,22150,22050,690
|
|
20240105,123700,1112375000,22050,22100,22100,22050,76
|
|
20240105,123600,1110696100,22100,22050,22100,22000,460
|
|
20240105,123500,1100561650,22050,22050,22050,22050,2
|
|
20240105,123400,1100517550,21950,22050,22100,21950,321
|
|
20240105,123300,1093456450,22050,22050,22050,22050,416
|
|
20240105,123200,1084283650,22050,22100,22100,22050,260
|
|
20240105,123100,1078537750,22100,22050,22100,22050,300
|
|
20240105,123000,1071920500,22100,22050,22100,22050,64
|
|
20240105,122900,1070506200,22000,22050,22100,22000,291
|
|
20240105,122800,1064100600,22100,22050,22100,22000,309
|
|
20240105,122700,1057298350,22000,22000,22050,22000,109
|
|
20240105,122600,1054900000,21950,22000,22050,21950,296
|
|
20240105,122500,1048393400,22050,22000,22050,21950,284
|
|
20240105,122400,1042154950,22000,21900,22000,21900,342
|
|
20240105,122300,1034645700,21950,22000,22000,21850,374
|
|
20240105,122200,1026450150,22000,22000,22000,21950,79
|
|
20240105,122100,1024713950,21900,21950,22000,21900,421
|
|
20240105,122000,1015479100,21950,21950,22000,21900,459
|
|
20240105,121900,1005411800,22000,21950,22000,21950,74
|
|
20240105,121800,1003785350,21900,22000,22000,21900,276
|
|
20240105,121700,997733100,22050,21950,22050,21950,324
|
|
20240105,121600,990603250,21900,22000,22050,21900,304
|
|
20240105,121500,983924000,22050,22050,22050,22000,446
|
|
20240105,121400,974108150,22050,22050,22050,22050,149
|
|
20240105,121300,970822700,22000,22100,22100,22000,357
|
|
20240105,121200,962960100,22050,22000,22050,22000,305
|
|
20240105,121100,956247600,22000,22050,22050,22000,141
|
|
20240105,121000,953142250,22100,22100,22100,22000,368
|
|
20240105,120900,945031900,22100,22050,22100,22050,584
|
|
20240105,120800,932152300,22000,22100,22100,22000,274
|
|
20240105,120700,926120450,22100,22100,22150,22050,313
|
|
20240105,120600,919210650,22150,22150,22150,22150,62
|
|
20240105,120500,917837350,22000,22150,22150,22000,288
|
|
20240105,120400,911479550,22100,22150,22150,22050,299
|
|
20240105,120300,904877700,22150,22200,22200,22150,102
|
|
20240105,120200,902614900,22150,22200,22200,22100,305
|
|
20240105,120100,895868600,22200,22200,22200,22200,41
|
|
20240105,120000,894958400,22150,22200,22200,22100,349
|
|
20240105,115900,887233100,22100,22150,22150,22100,435
|
|
20240105,115800,877610650,22150,22150,22150,22150,68
|
|
20240105,115700,876104450,22150,22150,22150,22050,294
|
|
20240105,115600,869612850,22150,22150,22150,22150,71
|
|
20240105,115500,868040200,22050,22100,22150,22050,293
|
|
20240105,115400,861571100,22150,22100,22150,22050,291
|
|
20240105,115300,855147850,22150,22150,22150,22150,91
|
|
20240105,115200,853132200,22050,22150,22150,22050,266
|
|
20240105,115100,847255250,22150,22100,22150,22050,313
|
|
20240105,115000,840337950,22150,22150,22150,22100,239
|
|
20240105,114900,835044200,22150,22150,22150,22050,483
|
|
20240105,114800,824368350,22200,22150,22200,22150,40
|
|
20240105,114700,823480800,22150,22200,22200,22100,266
|
|
20240105,114600,817599100,22150,22100,22200,22100,388
|
|
20240105,114500,809013150,22150,22200,22200,22150,64
|
|
20240105,114400,807595150,22200,22150,22200,22100,312
|
|
20240105,114300,800692100,22200,22200,22200,22200,95
|
|
20240105,114200,798583100,22200,22150,22200,22100,266
|
|
20240105,114100,792701750,22200,22200,22200,22100,294
|
|
20240105,114000,786196800,22200,22150,22200,22150,72
|
|
20240105,113900,784598500,22200,22150,22200,22100,347
|
|
20240105,113800,776917800,22200,22150,22200,22150,291
|
|
20240105,113700,770470300,22200,22200,22200,22200,492
|
|
20240105,113600,759547900,22200,22250,22250,22150,447
|
|
20240105,113500,749630100,22200,22200,22200,22200,2
|
|
20240105,113400,749585700,22150,22250,22250,22150,337
|
|
20240105,113300,742110500,22250,22200,22250,22150,383
|
|
20240105,113200,733618400,22200,22200,22200,22150,47
|
|
20240105,113100,732575250,22150,22200,22200,22150,298
|
|
20240105,113000,725972400,22200,22200,22200,22200,31
|
|
20240105,112900,725284200,22150,22150,22200,22150,410
|
|
20240105,112800,716195050,22150,22150,22150,22100,482
|
|
20240105,112700,705520100,22150,22200,22200,22150,190
|
|
20240105,112600,701308050,22100,22150,22200,22100,358
|
|
20240105,112500,693385450,22150,22150,22200,22050,327
|
|
20240105,112400,686154350,22150,22200,22200,22150,124
|
|
20240105,112300,683402100,22150,22200,22200,22050,501
|
|
20240105,112200,672318100,22200,22200,22200,22150,144
|
|
20240105,112100,669124950,22100,22150,22200,22100,307
|
|
20240105,112000,662335600,22150,22200,22200,22100,315
|
|
20240105,111900,655367850,22200,22200,22200,22150,97
|
|
20240105,111800,653215600,22100,22150,22150,22100,255
|
|
20240105,111700,647569400,22200,22200,22200,22150,474
|
|
20240105,111600,637057950,22200,22250,22250,22200,93
|
|
20240105,111500,634988750,22200,22200,22250,22150,589
|
|
20240105,111400,621923900,22200,22200,22200,22200,114
|
|
20240105,111300,619393100,22200,22250,22250,22150,416
|
|
20240105,111200,610165400,22250,22250,22250,22200,164
|
|
20240105,111100,606517650,22250,22250,22250,22250,1
|
|
20240105,111000,606495400,22200,22300,22300,22200,210
|
|
20240105,110900,601824850,22250,22250,22250,22250,752
|
|
20240105,110800,585092850,22250,22200,22250,22200,213
|
|
20240105,110700,580359900,22200,22200,22200,22200,1337
|
|
20240105,110600,550678500,22200,22200,22200,22150,109
|
|
20240105,110500,548259550,22200,22200,22200,22150,150
|
|
20240105,110400,544931550,22200,22200,22200,22200,34
|
|
20240105,110300,544176750,22150,22150,22200,22150,157
|
|
20240105,110200,540695650,22200,22150,22200,22150,245
|
|
20240105,110100,535265800,22150,22150,22150,22150,394
|
|
20240105,110000,526538700,22150,22150,22150,22150,5
|
|
20240105,105900,526427950,22150,22150,22150,22150,142
|
|
20240105,105800,523282650,22100,22050,22100,22050,89
|
|
20240105,105700,521317000,22100,22100,22100,22100,0
|
|
20240105,105600,521317000,22100,22100,22100,22100,39
|
|
20240105,105500,520455100,22100,22050,22100,22050,111
|
|
20240105,105400,518002700,22100,22100,22100,22100,34
|
|
20240105,105300,517251300,22100,22150,22150,22100,275
|
|
20240105,105200,511172000,22150,22100,22150,22100,97
|
|
20240105,105100,509028050,22100,22050,22100,22050,97
|
|
20240105,105000,506888700,22050,22050,22050,22050,47
|
|
20240105,104900,505852350,22050,22050,22100,22050,273
|
|
20240105,104800,499830550,22050,22050,22050,22000,225
|
|
20240105,104700,494869500,22050,22000,22050,22000,240
|
|
20240105,104600,489583950,22050,22100,22100,22050,222
|
|
20240105,104500,484686950,22100,22150,22150,22100,205
|
|
20240105,104400,480151300,22100,22100,22150,22100,163
|
|
20240105,104300,476547450,22150,22150,22150,22150,2
|
|
20240105,104200,476503150,22150,22150,22150,22150,110
|
|
20240105,104100,474066650,22150,22150,22150,22100,214
|
|
20240105,104000,469326600,22150,22100,22150,22100,49
|
|
20240105,103900,468241500,22100,22100,22150,22100,34
|
|
20240105,103800,467488650,22150,22150,22150,22150,102
|
|
20240105,103700,465229350,22150,22100,22150,22100,31
|
|
20240105,103600,464542800,22100,22100,22100,22100,61
|
|
20240105,103500,463194700,22150,22150,22150,22100,121
|
|
20240105,103400,460515150,22150,22150,22150,22150,69
|
|
20240105,103300,458986800,22150,22150,22150,22150,100
|
|
20240105,103200,456771800,22150,22150,22150,22150,40
|
|
20240105,103100,455885800,22150,22150,22150,22100,140
|
|
20240105,103000,452786300,22100,22100,22150,22100,194
|
|
20240105,102900,448497550,22100,22100,22100,22100,1028
|
|
20240105,102800,425778750,22100,22050,22100,22050,217
|
|
20240105,102700,420983550,22050,22050,22100,22050,179
|
|
20240105,102600,417034600,22000,22050,22100,22000,152
|
|
20240105,102500,413685150,22050,22100,22100,22050,161
|
|
20240105,102400,410129450,22050,22050,22050,22050,166
|
|
20240105,102300,406469150,22000,22050,22050,22000,367
|
|
20240105,102200,398392500,22050,22050,22100,22050,121
|
|
20240105,102100,395724400,22050,22000,22100,22000,283
|
|
20240105,102000,389481200,22050,22050,22050,22050,65
|
|
20240105,101900,388047950,22050,22050,22050,22050,41
|
|
20240105,101800,387143900,22100,22100,22100,22100,120
|
|
20240105,101700,384491900,22100,22100,22100,22050,54
|
|
20240105,101600,383299550,22100,22050,22100,22050,103
|
|
20240105,101500,381028350,22050,22050,22050,22050,563
|
|
20240105,101400,368614200,22100,22050,22100,22050,161
|
|
20240105,101300,365061050,22050,22050,22050,22050,59
|
|
20240105,101200,363760100,22000,22050,22050,21950,10
|
|
20240105,101100,363540100,22000,22000,22000,22000,275
|
|
20240105,101000,357490100,22000,22000,22000,22000,261
|
|
20240105,100900,351748100,22000,21950,22000,21950,327
|
|
20240105,100800,344555100,21950,22000,22000,21950,168
|
|
20240105,100700,340862600,21900,21900,21900,21900,1
|
|
20240105,100600,340840700,21950,21900,22000,21900,592
|
|
20240105,100500,327848900,21900,21900,21950,21900,642
|
|
20240105,100400,313788500,21950,21950,21950,21950,130
|
|
20240105,100300,310935000,21950,21950,21950,21900,52
|
|
20240105,100200,309793650,21950,21900,21950,21900,37
|
|
20240105,100100,308981650,21950,21950,21950,21950,94
|
|
20240105,100000,306918350,21950,21950,21950,21950,10
|
|
20240105,095900,306698850,21950,21900,21950,21900,48
|
|
20240105,095800,305646100,21900,21900,21900,21900,31
|
|
20240105,095700,304967200,21900,21900,21900,21850,131
|
|
20240105,095600,302099850,21850,21900,21900,21850,48
|
|
20240105,095500,301048900,21900,21900,21950,21900,267
|
|
20240105,095400,295200450,21950,21900,21950,21900,273
|
|
20240105,095300,289218400,21900,21950,21950,21900,174
|
|
20240105,095200,285405700,21950,21950,22000,21950,129
|
|
20240105,095100,282572500,21950,21900,21950,21900,688
|
|
20240105,095000,267470950,21900,21950,21950,21900,176
|
|
20240105,094900,263616450,21950,21950,21950,21850,137
|
|
20240105,094800,260613500,21950,21950,21950,21900,46
|
|
20240105,094700,259604400,21900,21900,21900,21850,83
|
|
20240105,094600,257786800,21850,21950,22000,21850,390
|
|
20240105,094500,249233050,22000,21900,22000,21900,1177
|
|
20240105,094400,223363850,21850,21850,21900,21800,963
|
|
20240105,094300,202316500,21900,21900,21900,21850,250
|
|
20240105,094200,196845100,21900,21900,21950,21900,333
|
|
20240105,094100,189548400,21950,21950,21950,21900,176
|
|
20240105,094000,185690450,21900,21900,21950,21900,253
|
|
20240105,093900,180149650,21900,21850,21900,21850,531
|
|
20240105,093800,168545750,21850,21800,21850,21800,165
|
|
20240105,093700,164945700,21800,21800,21800,21800,84
|
|
20240105,093600,163114500,21800,21800,21800,21800,37
|
|
20240105,093500,162307900,21750,21750,21800,21750,86
|
|
20240105,093400,160433500,21800,21800,21800,21800,146
|
|
20240105,093300,157250700,21800,21800,21800,21800,346
|
|
20240105,093200,149707900,21750,21800,21800,21750,81
|
|
20240105,093100,147946100,21800,21750,21800,21750,41
|
|
20240105,093000,147052850,21750,21750,21850,21750,404
|
|
20240105,092900,138262250,21700,21800,21800,21700,239
|
|
20240105,092800,133075750,21750,21800,21800,21750,359
|
|
20240105,092700,125257400,21800,21700,21850,21700,370
|
|
20240105,092600,117202100,21800,21700,21800,21700,164
|
|
20240105,092500,113639800,21650,21650,21650,21650,103
|
|
20240105,092400,111409850,21650,21700,21700,21650,144
|
|
20240105,092300,108285800,21650,21650,21650,21650,310
|
|
20240105,092200,101574300,21700,21650,21700,21600,52
|
|
20240105,092100,100450400,21650,21650,21650,21650,101
|
|
20240105,092000,98263750,21600,21550,21600,21550,212
|
|
20240105,091900,93687600,21550,21550,21550,21550,40
|
|
20240105,091800,92825600,21550,21550,21550,21500,55
|
|
20240105,091700,91640550,21550,21550,21550,21500,136
|
|
20240105,091600,88710400,21500,21550,21600,21450,172
|
|
20240105,091500,85007750,21550,21550,21550,21550,9
|
|
20240105,091400,84813800,21550,21450,21550,21450,117
|
|
20240105,091300,82301800,21450,21450,21450,21400,457
|
|
20240105,091200,72506600,21450,21450,21450,21400,7
|
|
20240105,091100,72356700,21450,21450,21450,21450,2
|
|
20240105,091000,72313800,21400,21400,21400,21400,5
|
|
20240105,090900,72206800,21400,21450,21450,21400,142
|
|
20240105,090800,69161400,21450,21450,21450,21400,99
|
|
20240105,090700,67039100,21450,21550,21550,21450,18
|
|
20240105,090600,66651950,21550,21550,21550,21550,3
|
|
20240105,090500,66587300,21450,21550,21550,21450,449
|
|
20240105,090400,56955650,21550,21550,21550,21550,8
|
|
20240105,090300,56783250,21450,21450,21500,21450,351
|
|
20240105,090200,49253400,21450,21350,21500,21350,487
|
|
20240105,090100,38829350,21300,21450,21450,21300,822
|
|
20240105,090000,21255950,21400,21600,21600,21300,985
|