649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,194600,19068940800,25450,25450,25450,25450,36262
|
|
20240117,194500,19068940800,25450,25450,25450,25450,0
|
|
20240117,194400,19068940800,25450,25450,25450,25450,0
|
|
20240117,194300,19068940800,25450,25450,25450,25450,0
|
|
20240117,194200,19068940800,25450,25450,25450,25450,0
|
|
20240117,194100,19068940800,25450,25450,25450,25450,0
|
|
20240117,194000,19068940800,25450,25450,25450,25450,0
|
|
20240117,193900,19068940800,25450,25450,25450,25450,0
|
|
20240117,193800,19068940800,25450,25450,25450,25450,0
|
|
20240117,193700,19068940800,25450,25450,25450,25450,0
|
|
20240117,193600,19068940800,25450,25450,25450,25450,0
|
|
20240117,193500,19068940800,25450,25450,25450,25450,0
|
|
20240117,193400,19068940800,25450,25450,25450,25450,0
|
|
20240117,193300,19068940800,25450,25450,25450,25450,0
|
|
20240117,193200,19068940800,25450,25450,25450,25450,0
|
|
20240117,193100,19068940800,25450,25450,25450,25450,0
|
|
20240117,193000,19068940800,25450,25450,25450,25450,0
|
|
20240117,192900,19068940800,25450,25450,25450,25450,0
|
|
20240117,192800,19068940800,25450,25450,25450,25450,0
|
|
20240117,192700,19068940800,25450,25450,25450,25450,0
|
|
20240117,192600,19068940800,25450,25450,25450,25450,0
|
|
20240117,192500,19068940800,25450,25450,25450,25450,0
|
|
20240117,192400,19068940800,25450,25450,25450,25450,0
|
|
20240117,192300,19068940800,25450,25450,25450,25450,0
|
|
20240117,192200,19068940800,25450,25450,25450,25450,0
|
|
20240117,192100,19068940800,25450,25450,25450,25450,0
|
|
20240117,192000,19068940800,25450,25450,25450,25450,0
|
|
20240117,191900,19068940800,25450,25450,25450,25450,0
|
|
20240117,191800,19068940800,25450,25450,25450,25450,0
|
|
20240117,191700,19068940800,25450,25450,25450,25450,0
|
|
20240117,191600,19068940800,25450,25450,25450,25450,36262
|
|
20240117,191500,19068940800,25450,25450,25450,25450,0
|
|
20240117,191400,19068940800,25450,25450,25450,25450,0
|
|
20240117,191300,19068940800,25450,25450,25450,25450,0
|
|
20240117,191200,19068940800,25450,25450,25450,25450,0
|
|
20240117,191100,19068940800,25450,25450,25450,25450,0
|
|
20240117,191000,19068940800,25450,25450,25450,25450,0
|
|
20240117,190900,19068940800,25450,25450,25450,25450,0
|
|
20240117,190800,19068940800,25450,25450,25450,25450,0
|
|
20240117,190700,19068940800,25450,25450,25450,25450,0
|
|
20240117,190600,19068940800,25450,25450,25450,25450,0
|
|
20240117,190500,19068940800,25450,25450,25450,25450,0
|
|
20240117,190400,19068940800,25450,25450,25450,25450,0
|
|
20240117,190300,19068940800,25450,25450,25450,25450,0
|
|
20240117,190200,19068940800,25450,25450,25450,25450,0
|
|
20240117,190100,19068940800,25450,25450,25450,25450,0
|
|
20240117,190000,19068940800,25450,25450,25450,25450,0
|
|
20240117,185900,19068940800,25450,25450,25450,25450,0
|
|
20240117,185800,19068940800,25450,25450,25450,25450,0
|
|
20240117,185700,19068940800,25450,25450,25450,25450,0
|
|
20240117,185600,19068940800,25450,25450,25450,25450,0
|
|
20240117,185500,19068940800,25450,25450,25450,25450,0
|
|
20240117,185400,19068940800,25450,25450,25450,25450,0
|
|
20240117,185300,19068940800,25450,25450,25450,25450,0
|
|
20240117,185200,19068940800,25450,25450,25450,25450,0
|
|
20240117,185100,19068940800,25450,25450,25450,25450,0
|
|
20240117,185000,19068940800,25450,25450,25450,25450,0
|
|
20240117,184900,19068940800,25450,25450,25450,25450,0
|
|
20240117,184800,19068940800,25450,25450,25450,25450,0
|
|
20240117,184700,19068940800,25450,25450,25450,25450,0
|
|
20240117,184600,19068940800,25450,25450,25450,25450,36262
|
|
20240117,184500,19068940800,25450,25450,25450,25450,0
|
|
20240117,184400,19068940800,25450,25450,25450,25450,0
|
|
20240117,184300,19068940800,25450,25450,25450,25450,0
|
|
20240117,184200,19068940800,25450,25450,25450,25450,0
|
|
20240117,184100,19068940800,25450,25450,25450,25450,0
|
|
20240117,184000,19068940800,25450,25450,25450,25450,0
|
|
20240117,183900,19068940800,25450,25450,25450,25450,0
|
|
20240117,183800,19068940800,25450,25450,25450,25450,0
|
|
20240117,183700,19068940800,25450,25450,25450,25450,0
|
|
20240117,183600,19068940800,25450,25450,25450,25450,0
|
|
20240117,183500,19068940800,25450,25450,25450,25450,0
|
|
20240117,183400,19068940800,25450,25450,25450,25450,0
|
|
20240117,183300,19068940800,25450,25450,25450,25450,0
|
|
20240117,183200,19068940800,25450,25450,25450,25450,0
|
|
20240117,183100,19068940800,25450,25450,25450,25450,0
|
|
20240117,183000,19068940800,25450,25450,25450,25450,0
|
|
20240117,182900,19068940800,25450,25450,25450,25450,0
|
|
20240117,182800,19068940800,25450,25450,25450,25450,0
|
|
20240117,182700,19068940800,25450,25450,25450,25450,0
|
|
20240117,182600,19068940800,25450,25450,25450,25450,0
|
|
20240117,182500,19068940800,25450,25450,25450,25450,0
|
|
20240117,182400,19068940800,25450,25450,25450,25450,0
|
|
20240117,182300,19068940800,25450,25450,25450,25450,0
|
|
20240117,182200,19068940800,25450,25450,25450,25450,0
|
|
20240117,182100,19068940800,25450,25450,25450,25450,0
|
|
20240117,182000,19068940800,25450,25450,25450,25450,0
|
|
20240117,181900,19068940800,25450,25450,25450,25450,0
|
|
20240117,181800,19068940800,25450,25450,25450,25450,0
|
|
20240117,181700,19068940800,25450,25450,25450,25450,0
|
|
20240117,181600,19068940800,25450,25450,25450,25450,36262
|
|
20240117,181500,19068940800,25450,25450,25450,25450,0
|
|
20240117,181400,19068940800,25450,25450,25450,25450,0
|
|
20240117,181300,19068940800,25450,25450,25450,25450,0
|
|
20240117,181200,19068940800,25450,25450,25450,25450,0
|
|
20240117,181100,19068940800,25450,25450,25450,25450,0
|
|
20240117,181000,19068940800,25450,25450,25450,25450,0
|
|
20240117,180900,19068940800,25450,25450,25450,25450,0
|
|
20240117,180800,19068940800,25450,25450,25450,25450,0
|
|
20240117,180700,19068940800,25450,25450,25450,25450,0
|
|
20240117,180600,19068940800,25450,25450,25450,25450,0
|
|
20240117,180500,19068940800,25450,25450,25450,25450,0
|
|
20240117,180400,19068940800,25450,25450,25450,25450,0
|
|
20240117,180300,19068940800,25450,25450,25450,25450,0
|
|
20240117,180200,19068940800,25450,25450,25450,25450,0
|
|
20240117,180100,19068940800,25450,25450,25450,25450,0
|
|
20240117,180000,19068940800,25450,25450,25450,25450,0
|
|
20240117,175900,19068940800,25450,25450,25450,25450,0
|
|
20240117,175800,19068940800,25450,25450,25450,25450,0
|
|
20240117,175700,19068940800,25450,25450,25450,25450,0
|
|
20240117,175600,19068940800,25450,25450,25450,25450,0
|
|
20240117,175500,19068940800,25450,25450,25450,25450,0
|
|
20240117,175400,19068940800,25450,25450,25450,25450,0
|
|
20240117,175300,19068940800,25450,25450,25450,25450,0
|
|
20240117,175200,19068940800,25450,25450,25450,25450,0
|
|
20240117,175100,19068940800,25450,25450,25450,25450,0
|
|
20240117,175000,19068940800,25450,25450,25450,25450,0
|
|
20240117,174900,19068940800,25450,25450,25450,25450,0
|
|
20240117,174800,19068940800,25450,25450,25450,25450,0
|
|
20240117,174700,19068940800,25450,25450,25450,25450,0
|
|
20240117,174600,19068940800,25450,25450,25450,25450,36262
|
|
20240117,174500,19068940800,25450,25450,25450,25450,0
|
|
20240117,174400,19068940800,25450,25450,25450,25450,0
|
|
20240117,174300,19068940800,25450,25450,25450,25450,0
|
|
20240117,174200,19068940800,25450,25450,25450,25450,0
|
|
20240117,174100,19068940800,25450,25450,25450,25450,0
|
|
20240117,174000,19068940800,25450,25450,25450,25450,0
|
|
20240117,173900,19068940800,25450,25450,25450,25450,0
|
|
20240117,173800,19068940800,25450,25450,25450,25450,0
|
|
20240117,173700,19068940800,25450,25450,25450,25450,0
|
|
20240117,173600,19068940800,25450,25450,25450,25450,0
|
|
20240117,173500,19068940800,25450,25450,25450,25450,0
|
|
20240117,173400,19068940800,25450,25450,25450,25450,0
|
|
20240117,173300,19068940800,25450,25450,25450,25450,0
|
|
20240117,173200,19068940800,25450,25450,25450,25450,0
|
|
20240117,173100,19068940800,25450,25450,25450,25450,0
|
|
20240117,173000,19068940800,25450,25450,25450,25450,0
|
|
20240117,172900,19068940800,25450,25450,25450,25450,0
|
|
20240117,172800,19068940800,25450,25450,25450,25450,0
|
|
20240117,172700,19068940800,25450,25450,25450,25450,0
|
|
20240117,172600,19068940800,25450,25450,25450,25450,0
|
|
20240117,172500,19068940800,25450,25450,25450,25450,0
|
|
20240117,172400,19068940800,25450,25450,25450,25450,0
|
|
20240117,172300,19068940800,25450,25450,25450,25450,0
|
|
20240117,172200,19068940800,25450,25450,25450,25450,0
|
|
20240117,172100,19068940800,25450,25450,25450,25450,0
|
|
20240117,172000,19068940800,25450,25450,25450,25450,0
|
|
20240117,171900,19068940800,25450,25450,25450,25450,0
|
|
20240117,171800,19068940800,25450,25450,25450,25450,0
|
|
20240117,171700,19068940800,25450,25450,25450,25450,0
|
|
20240117,171600,19068940800,25450,25450,25450,25450,36262
|
|
20240117,171500,19068940800,25450,25450,25450,25450,0
|
|
20240117,171400,19068940800,25450,25450,25450,25450,0
|
|
20240117,171300,19068940800,25450,25450,25450,25450,0
|
|
20240117,171200,19068940800,25450,25450,25450,25450,0
|
|
20240117,171100,19068940800,25450,25450,25450,25450,0
|
|
20240117,171000,19068940800,25450,25450,25450,25450,0
|
|
20240117,170900,19068940800,25450,25450,25450,25450,0
|
|
20240117,170800,19068940800,25450,25450,25450,25450,0
|
|
20240117,170700,19068940800,25450,25450,25450,25450,0
|
|
20240117,170600,19068940800,25450,25450,25450,25450,0
|
|
20240117,170500,19068940800,25450,25450,25450,25450,0
|
|
20240117,170400,19068940800,25450,25450,25450,25450,0
|
|
20240117,170300,19068940800,25450,25450,25450,25450,0
|
|
20240117,170200,19068940800,25450,25450,25450,25450,0
|
|
20240117,170100,19068940800,25450,25450,25450,25450,0
|
|
20240117,170000,19068940800,25450,25450,25450,25450,0
|
|
20240117,165900,19068940800,25450,25450,25450,25450,0
|
|
20240117,165800,19068940800,25450,25450,25450,25450,0
|
|
20240117,165700,19068940800,25450,25450,25450,25450,0
|
|
20240117,165600,19068940800,25450,25450,25450,25450,0
|
|
20240117,165500,19068940800,25450,25450,25450,25450,0
|
|
20240117,165400,19068940800,25450,25450,25450,25450,0
|
|
20240117,165300,19068940800,25450,25450,25450,25450,0
|
|
20240117,165200,19068940800,25450,25450,25450,25450,0
|
|
20240117,165100,19068940800,25450,25450,25450,25450,0
|
|
20240117,165000,19068940800,25450,25450,25450,25450,0
|
|
20240117,164900,19068940800,25450,25450,25450,25450,0
|
|
20240117,164800,19068940800,25450,25450,25450,25450,0
|
|
20240117,164700,19068940800,25450,25450,25450,25450,0
|
|
20240117,164600,19068940800,25450,25450,25450,25450,36262
|
|
20240117,164500,19068940800,25450,25450,25450,25450,0
|
|
20240117,164400,19068940800,25450,25450,25450,25450,0
|
|
20240117,164300,19068940800,25450,25450,25450,25450,0
|
|
20240117,164200,19068940800,25450,25450,25450,25450,0
|
|
20240117,164100,19068940800,25450,25450,25450,25450,0
|
|
20240117,164000,19068940800,25450,25450,25450,25450,0
|
|
20240117,163900,19068940800,25450,25450,25450,25450,0
|
|
20240117,163800,19068940800,25450,25450,25450,25450,0
|
|
20240117,163700,19068940800,25450,25450,25450,25450,0
|
|
20240117,163600,19068940800,25450,25450,25450,25450,0
|
|
20240117,163500,19068940800,25450,25450,25450,25450,0
|
|
20240117,163400,19068940800,25450,25450,25450,25450,0
|
|
20240117,163300,19068940800,25450,25450,25450,25450,0
|
|
20240117,163200,19068940800,25450,25450,25450,25450,0
|
|
20240117,163100,19068940800,25450,25450,25450,25450,0
|
|
20240117,163000,19068940800,25450,25450,25450,25450,0
|
|
20240117,162900,19068940800,25450,25450,25450,25450,0
|
|
20240117,162800,19068940800,25450,25450,25450,25450,0
|
|
20240117,162700,19068940800,25450,25450,25450,25450,0
|
|
20240117,162600,19068940800,25450,25450,25450,25450,0
|
|
20240117,162500,19068940800,25450,25450,25450,25450,0
|
|
20240117,162400,19068940800,25450,25450,25450,25450,0
|
|
20240117,162300,19068940800,25450,25450,25450,25450,0
|
|
20240117,162200,19068940800,25450,25450,25450,25450,0
|
|
20240117,162100,19068940800,25450,25450,25450,25450,0
|
|
20240117,162000,19068940800,25450,25450,25450,25450,0
|
|
20240117,161900,19068940800,25450,25450,25450,25450,0
|
|
20240117,161800,19068940800,25450,25450,25450,25450,0
|
|
20240117,161700,19068940800,25450,25450,25450,25450,0
|
|
20240117,161600,19068940800,25450,25450,25450,25450,36262
|
|
20240117,161500,19068940800,25450,25450,25450,25450,0
|
|
20240117,161400,19068940800,25450,25450,25450,25450,0
|
|
20240117,161300,19068940800,25450,25450,25450,25450,0
|
|
20240117,161200,19068940800,25450,25450,25450,25450,0
|
|
20240117,161100,19068940800,25450,25450,25450,25450,0
|
|
20240117,161000,19068940800,25450,25450,25450,25450,0
|
|
20240117,160900,19068940800,25450,25450,25450,25450,0
|
|
20240117,160800,19068940800,25450,25450,25450,25450,0
|
|
20240117,160700,19068940800,25450,25450,25450,25450,0
|
|
20240117,160600,19068940800,25450,25450,25450,25450,0
|
|
20240117,160500,19068940800,25450,25450,25450,25450,0
|
|
20240117,160400,19068940800,25450,25450,25450,25450,0
|
|
20240117,160300,19068940800,25450,25450,25450,25450,0
|
|
20240117,160200,19068940800,25450,25450,25450,25450,0
|
|
20240117,160100,19068940800,25450,25450,25450,25450,0
|
|
20240117,160000,19068940800,25450,25450,25450,25450,0
|
|
20240117,155900,19068940800,25450,25450,25450,25450,0
|
|
20240117,155800,19068940800,25450,25450,25450,25450,0
|
|
20240117,155700,19068940800,25450,25450,25450,25450,0
|
|
20240117,155600,19068940800,25450,25450,25450,25450,0
|
|
20240117,155500,19068940800,25450,25450,25450,25450,0
|
|
20240117,155400,19068940800,25450,25450,25450,25450,0
|
|
20240117,155300,19068940800,25450,25450,25450,25450,0
|
|
20240117,155200,19068940800,25450,25450,25450,25450,0
|
|
20240117,155100,19068940800,25450,25450,25450,25450,0
|
|
20240117,155000,19068940800,25450,25450,25450,25450,0
|
|
20240117,154900,19068940800,25450,25450,25450,25450,0
|
|
20240117,154800,19068940800,25450,25450,25450,25450,0
|
|
20240117,154700,19068940800,25450,25450,25450,25450,0
|
|
20240117,154600,19068940800,25450,25450,25450,25450,36262
|
|
20240117,154500,19068940800,25450,25450,25450,25450,0
|
|
20240117,154400,19068940800,25450,25450,25450,25450,0
|
|
20240117,154300,19068940800,25450,25450,25450,25450,0
|
|
20240117,154200,19068940800,25450,25450,25450,25450,0
|
|
20240117,154100,19068940800,25450,25450,25450,25450,0
|
|
20240117,154000,19068940800,25450,25450,25450,25450,0
|
|
20240117,153900,19068940800,25450,25450,25450,25450,0
|
|
20240117,153800,19068940800,25450,25450,25450,25450,0
|
|
20240117,153700,19068940800,25450,25450,25450,25450,0
|
|
20240117,153600,19068940800,25450,25450,25450,25450,0
|
|
20240117,153500,19068940800,25450,25450,25450,25450,0
|
|
20240117,153400,19068940800,25450,25450,25450,25450,0
|
|
20240117,153300,19068940800,25450,25450,25450,25450,0
|
|
20240117,153200,19068940800,25450,25450,25450,25450,0
|
|
20240117,153100,19068940800,25450,25450,25450,25450,0
|
|
20240117,153000,19068940800,25450,25450,25450,25450,36262
|
|
20240117,152900,18146072900,25500,25500,25500,25500,0
|
|
20240117,152800,18146072900,25500,25500,25500,25500,0
|
|
20240117,152700,18146072900,25500,25500,25500,25500,0
|
|
20240117,152600,18146072900,25500,25500,25500,25500,0
|
|
20240117,152500,18146072900,25500,25500,25500,25500,0
|
|
20240117,152400,18146072900,25500,25500,25500,25500,0
|
|
20240117,152300,18146072900,25500,25500,25500,25500,0
|
|
20240117,152200,18146072900,25500,25500,25500,25500,0
|
|
20240117,152100,18146072900,25500,25500,25500,25500,0
|
|
20240117,152000,18146072900,25500,25500,25500,25500,0
|
|
20240117,151900,18146072900,25500,25550,25600,25500,4200
|
|
20240117,151800,18038867250,25550,25550,25600,25550,1603
|
|
20240117,151700,17997895600,25550,25600,25600,25550,2702
|
|
20240117,151600,17928800700,25600,25600,25600,25550,1782
|
|
20240117,151500,17883218150,25600,25550,25600,25500,4949
|
|
20240117,151400,17756746400,25550,25550,25550,25500,2989
|
|
20240117,151300,17680492250,25550,25550,25550,25500,952
|
|
20240117,151200,17656181700,25550,25550,25600,25500,764
|
|
20240117,151100,17636660750,25550,25500,25550,25500,4419
|
|
20240117,151000,17523769250,25550,25500,25550,25500,1019
|
|
20240117,150900,17497763600,25550,25500,25550,25500,338
|
|
20240117,150800,17489134750,25500,25500,25550,25500,1297
|
|
20240117,150700,17456015500,25550,25600,25600,25500,2900
|
|
20240117,150600,17381870950,25600,25600,25600,25550,5737
|
|
20240117,150500,17235265650,25600,25600,25600,25550,128
|
|
20240117,150400,17231991700,25600,25550,25600,25550,814
|
|
20240117,150300,17211175800,25600,25600,25600,25550,837
|
|
20240117,150200,17189780700,25550,25600,25600,25550,778
|
|
20240117,150100,17169866100,25600,25550,25600,25550,2313
|
|
20240117,150000,17110688100,25600,25500,25600,25500,1473
|
|
20240117,145900,17073058200,25550,25550,25550,25500,641
|
|
20240117,145800,17056684300,25550,25500,25550,25500,1158
|
|
20240117,145700,17027141300,25500,25500,25550,25500,1122
|
|
20240117,145600,16998508100,25500,25500,25550,25450,2511
|
|
20240117,145500,16934531650,25500,25500,25550,25450,1538
|
|
20240117,145400,16895307500,25500,25500,25550,25450,1340
|
|
20240117,145300,16861138050,25500,25500,25550,25450,1323
|
|
20240117,145200,16827402700,25500,25500,25500,25450,456
|
|
20240117,145100,16815785150,25500,25450,25500,25450,704
|
|
20240117,145000,16797846900,25500,25500,25550,25450,686
|
|
20240117,144900,16780341950,25550,25500,25550,25450,676
|
|
20240117,144800,16763116550,25500,25500,25500,25450,254
|
|
20240117,144700,16756645000,25450,25500,25550,25450,772
|
|
20240117,144600,16736957950,25500,25500,25550,25450,2502
|
|
20240117,144500,16673175050,25500,25550,25550,25500,4564
|
|
20240117,144400,16556769600,25550,25550,25550,25500,749
|
|
20240117,144300,16537655100,25550,25500,25550,25500,200
|
|
20240117,144200,16532553950,25550,25550,25550,25500,813
|
|
20240117,144100,16511816350,25550,25600,25600,25500,5678
|
|
20240117,144000,16366730100,25600,25550,25600,25550,609
|
|
20240117,143900,16351154600,25600,25550,25600,25550,225
|
|
20240117,143800,16345397050,25600,25550,25600,25550,2083
|
|
20240117,143700,16292101800,25600,25600,25600,25550,277
|
|
20240117,143600,16285020550,25550,25550,25600,25550,276
|
|
20240117,143500,16277965200,25600,25550,25600,25550,193
|
|
20240117,143400,16273031850,25550,25550,25600,25550,152
|
|
20240117,143300,16269142400,25600,25600,25600,25550,546
|
|
20240117,143200,16255167800,25550,25550,25600,25550,330
|
|
20240117,143100,16246735450,25600,25600,25600,25550,563
|
|
20240117,143000,16232332900,25600,25550,25600,25550,652
|
|
20240117,142900,16215657750,25600,25550,25600,25550,481
|
|
20240117,142800,16203349800,25600,25550,25600,25550,296
|
|
20240117,142700,16195775900,25600,25600,25600,25550,304
|
|
20240117,142600,16188000300,25600,25600,25600,25550,547
|
|
20240117,142500,16174014200,25600,25600,25600,25550,700
|
|
20240117,142400,16156127700,25550,25600,25600,25550,434
|
|
20240117,142300,16145034150,25600,25600,25600,25550,271
|
|
20240117,142200,16138104250,25600,25600,25600,25550,449
|
|
20240117,142100,16126615950,25600,25600,25650,25600,1562
|
|
20240117,142000,16086621500,25650,25650,25650,25600,808
|
|
20240117,141900,16065926750,25650,25600,25650,25600,463
|
|
20240117,141800,16054063200,25600,25650,25650,25600,627
|
|
20240117,141700,16038004750,25650,25600,25650,25600,859
|
|
20240117,141600,16015991250,25600,25600,25650,25600,738
|
|
20240117,141500,15997077900,25650,25650,25700,25600,1998
|
|
20240117,141400,15945830700,25650,25650,25650,25600,371
|
|
20240117,141300,15936321550,25650,25650,25650,25600,2074
|
|
20240117,141200,15883125550,25600,25650,25650,25600,975
|
|
20240117,141100,15858145300,25700,25700,25700,25600,1817
|
|
20240117,141000,15811530800,25700,25700,25750,25650,882
|
|
20240117,140900,15788860850,25750,25700,25750,25650,901
|
|
20240117,140800,15765704800,25700,25700,25700,25650,1627
|
|
20240117,140700,15723898650,25700,25650,25700,25650,484
|
|
20240117,140600,15711477150,25750,25750,25800,25700,2419
|
|
20240117,140500,15649304200,25750,25800,25800,25750,1817
|
|
20240117,140400,15602477100,25800,25800,25800,25700,549
|
|
20240117,140300,15588338650,25800,25800,25800,25750,6695
|
|
20240117,140200,15415727150,25850,25850,25850,25800,861
|
|
20240117,140100,15393471350,25850,25800,25850,25750,5142
|
|
20240117,140000,15260758900,25800,25800,25800,25750,249
|
|
20240117,135900,15254338500,25800,25800,25800,25750,944
|
|
20240117,135800,15229984350,25800,25800,25800,25750,221
|
|
20240117,135700,15224285850,25750,25800,25800,25750,1478
|
|
20240117,135600,15186206950,25800,25750,25800,25750,1427
|
|
20240117,135500,15149400050,25750,25750,25800,25750,2405
|
|
20240117,135400,15087363500,25750,25750,25750,25700,1924
|
|
20240117,135300,15037826500,25750,25750,25750,25700,919
|
|
20240117,135200,15014163950,25750,25700,25750,25700,1247
|
|
20240117,135100,14982100750,25700,25700,25750,25650,2518
|
|
20240117,135000,14917386000,25700,25750,25750,25700,2220
|
|
20240117,134900,14860284450,25700,25750,25800,25700,3485
|
|
20240117,134800,14770519500,25800,25750,25800,25700,4193
|
|
20240117,134700,14662462900,25700,25750,25750,25700,4114
|
|
20240117,134600,14556578600,25650,25600,25750,25600,16947
|
|
20240117,134500,14121467400,25600,25650,25650,25600,2710
|
|
20240117,134400,14052087250,25650,25600,25650,25600,1200
|
|
20240117,134300,14021356150,25600,25550,25650,25500,8062
|
|
20240117,134200,13815127100,25500,25400,25500,25400,9666
|
|
20240117,134100,13568920000,25450,25400,25450,25400,1837
|
|
20240117,134000,13522245850,25400,25450,25450,25400,450
|
|
20240117,133900,13510811950,25450,25450,25450,25400,260
|
|
20240117,133800,13504202250,25350,25350,25400,25350,5961
|
|
20240117,133700,13352828100,25300,25300,25350,25300,3170
|
|
20240117,133600,13272472150,25300,25300,25350,25300,495
|
|
20240117,133500,13259948550,25300,25350,25350,25300,449
|
|
20240117,133400,13248569250,25350,25300,25350,25300,1441
|
|
20240117,133300,13212111050,25350,25300,25350,25300,799
|
|
20240117,133200,13191895200,25300,25350,25350,25300,87
|
|
20240117,133100,13189691650,25300,25350,25350,25300,212
|
|
20240117,133000,13184319750,25350,25300,25350,25300,192
|
|
20240117,132900,13179455250,25350,25300,25350,25300,2277
|
|
20240117,132800,13121847000,25350,25300,25350,25300,1500
|
|
20240117,132700,13083896000,25300,25300,25350,25300,360
|
|
20240117,132600,13074783500,25300,25300,25350,25300,6143
|
|
20240117,132500,12919364950,25300,25350,25350,25300,42
|
|
20240117,132400,12918301000,25350,25350,25350,25300,524
|
|
20240117,132300,12905023150,25300,25300,25350,25300,819
|
|
20240117,132200,12884301000,25350,25400,25400,25300,5387
|
|
20240117,132100,12747740000,25400,25350,25400,25350,738
|
|
20240117,132000,12729002750,25350,25350,25400,25350,904
|
|
20240117,131900,12706081300,25400,25350,25400,25350,1348
|
|
20240117,131800,12671908250,25350,25350,25350,25350,327
|
|
20240117,131700,12663618800,25400,25350,25400,25350,158
|
|
20240117,131600,12659612600,25350,25400,25400,25350,254
|
|
20240117,131500,12653161800,25400,25350,25400,25350,979
|
|
20240117,131400,12628339050,25350,25350,25350,25300,727
|
|
20240117,131300,12609910300,25350,25350,25350,25300,1565
|
|
20240117,131200,12570271750,25350,25300,25350,25300,1149
|
|
20240117,131100,12541195550,25350,25350,25350,25300,400
|
|
20240117,131000,12531060550,25350,25350,25400,25350,1264
|
|
20240117,130900,12499017500,25350,25400,25400,25350,2682
|
|
20240117,130800,12431023600,25350,25450,25450,25350,3656
|
|
20240117,130700,12338168650,25400,25400,25450,25400,1101
|
|
20240117,130600,12310203050,25450,25450,25450,25400,215
|
|
20240117,130500,12304736300,25450,25400,25450,25400,375
|
|
20240117,130400,12295204300,25400,25450,25450,25400,110
|
|
20240117,130300,12292409300,25450,25450,25450,25400,394
|
|
20240117,130200,12282385650,25450,25450,25450,25400,341
|
|
20240117,130100,12273718200,25400,25450,25450,25400,804
|
|
20240117,130000,12253266750,25450,25450,25450,25400,55
|
|
20240117,125900,12251867250,25450,25450,25450,25400,151
|
|
20240117,125800,12248029350,25450,25450,25500,25450,199
|
|
20240117,125700,12242964150,25450,25450,25500,25450,3337
|
|
20240117,125600,12158036900,25450,25450,25500,25450,532
|
|
20240117,125500,12144491550,25500,25500,25500,25500,212
|
|
20240117,125400,12139085550,25550,25500,25600,25450,450
|
|
20240117,125300,12127615850,25500,25550,25600,25500,3112
|
|
20240117,125200,12048204950,25550,25550,25550,25550,173
|
|
20240117,125100,12043784800,25550,25550,25550,25550,1026
|
|
20240117,125000,12017570500,25550,25500,25550,25500,391
|
|
20240117,124900,12007592800,25500,25550,25550,25500,507
|
|
20240117,124800,11994659600,25550,25550,25550,25550,61
|
|
20240117,124700,11993101050,25500,25550,25550,25500,274
|
|
20240117,124600,11986100400,25550,25550,25550,25550,439
|
|
20240117,124500,11974883950,25550,25550,25550,25500,192
|
|
20240117,124400,11969985850,25550,25550,25600,25550,153
|
|
20240117,124300,11966074300,25550,25500,25550,25500,1650
|
|
20240117,124200,11923921900,25500,25500,25550,25500,350
|
|
20240117,124100,11914996450,25550,25550,25550,25500,347
|
|
20240117,124000,11906133900,25550,25550,25550,25550,265
|
|
20240117,123900,11899363150,25550,25500,25550,25500,119
|
|
20240117,123800,11896324700,25500,25500,25550,25500,86
|
|
20240117,123700,11894130400,25500,25550,25550,25500,373
|
|
20240117,123600,11884617900,25550,25550,25550,25500,290
|
|
20240117,123500,11877210500,25550,25550,25550,25550,11
|
|
20240117,123400,11876929450,25550,25500,25550,25500,29
|
|
20240117,123300,11876188800,25500,25500,25550,25500,1170
|
|
20240117,123200,11846351700,25500,25550,25550,25500,134
|
|
20240117,123100,11842930850,25500,25550,25550,25500,2058
|
|
20240117,123000,11790428100,25550,25550,25550,25500,315
|
|
20240117,122900,11782387400,25550,25550,25550,25550,70
|
|
20240117,122800,11780598900,25550,25500,25550,25500,7172
|
|
20240117,122700,11597599300,25450,25500,25500,25450,476
|
|
20240117,122600,11585483500,25500,25450,25500,25450,146
|
|
20240117,122500,11581763650,25450,25500,25500,25450,389
|
|
20240117,122400,11571856000,25500,25500,25500,25450,216
|
|
20240117,122300,11566354700,25500,25500,25500,25450,287
|
|
20240117,122200,11559040050,25500,25500,25500,25500,138
|
|
20240117,122100,11555521050,25500,25450,25500,25450,173
|
|
20240117,122000,11551113000,25450,25500,25500,25450,381
|
|
20240117,121900,11541414350,25500,25450,25500,25450,1087
|
|
20240117,121800,11513745250,25450,25450,25500,25450,298
|
|
20240117,121700,11506159650,25500,25450,25500,25450,651
|
|
20240117,121600,11489587550,25450,25450,25450,25450,20
|
|
20240117,121500,11489078550,25450,25450,25450,25450,866
|
|
20240117,121400,11467038850,25450,25350,25500,25350,25933
|
|
20240117,121300,10808222050,25350,25350,25400,25350,1005
|
|
20240117,121200,10782740500,25400,25350,25400,25350,765
|
|
20240117,121100,10763321650,25350,25350,25400,25350,1067
|
|
20240117,121000,10736272500,25350,25400,25400,25350,605
|
|
20240117,120900,10720931250,25400,25400,25400,25350,929
|
|
20240117,120800,10697377500,25400,25400,25400,25350,42
|
|
20240117,120700,10696311700,25350,25450,25450,25350,707
|
|
20240117,120600,10678371550,25400,25350,25400,25350,1604
|
|
20240117,120500,10637634200,25350,25400,25400,25350,368
|
|
20240117,120400,10628304100,25400,25350,25400,25350,269
|
|
20240117,120300,10621483050,25350,25400,25400,25350,115
|
|
20240117,120200,10618567450,25300,25400,25400,25300,1122
|
|
20240117,120100,10590171550,25300,25350,25400,25300,3859
|
|
20240117,120000,10492351150,25350,25400,25400,25350,396
|
|
20240117,115900,10482296400,25400,25450,25450,25400,705
|
|
20240117,115800,10464385050,25400,25450,25450,25400,93
|
|
20240117,115700,10462021500,25450,25400,25450,25400,96
|
|
20240117,115600,10459579850,25400,25400,25450,25350,4400
|
|
20240117,115500,10347825950,25350,25350,25400,25350,704
|
|
20240117,115400,10329975600,25350,25400,25400,25350,737
|
|
20240117,115300,10311264600,25450,25400,25450,25400,1103
|
|
20240117,115200,10283247700,25450,25400,25450,25350,1598
|
|
20240117,115100,10242657400,25400,25350,25450,25350,639
|
|
20240117,115000,10226428750,25350,25300,25350,25300,899
|
|
20240117,114900,10203645900,25350,25350,25350,25300,1100
|
|
20240117,114800,10175773050,25300,25350,25350,25300,352
|
|
20240117,114700,10166865900,25350,25300,25350,25300,1544
|
|
20240117,114600,10127798100,25300,25250,25300,25250,2909
|
|
20240117,114500,10054201200,25250,25400,25400,25250,8908
|
|
20240117,114400,9828805850,25350,25400,25400,25350,872
|
|
20240117,114300,9806695500,25400,25350,25400,25350,699
|
|
20240117,114200,9788975200,25350,25350,25400,25350,804
|
|
20240117,114100,9768593250,25350,25400,25400,25350,1214
|
|
20240117,114000,9737817450,25400,25400,25450,25350,5322
|
|
20240117,113900,9602671650,25400,25450,25450,25400,1076
|
|
20240117,113800,9575340350,25450,25450,25450,25400,458
|
|
20240117,113700,9563691400,25450,25450,25450,25450,1543
|
|
20240117,113600,9524422050,25450,25450,25450,25400,441
|
|
20240117,113500,9513209800,25450,25450,25450,25400,855
|
|
20240117,113400,9491464150,25450,25450,25500,25450,380
|
|
20240117,113300,9481777050,25500,25450,25500,25400,1039
|
|
20240117,113200,9455334350,25450,25450,25500,25450,4386
|
|
20240117,113100,9343709050,25450,25500,25500,25450,711
|
|
20240117,113000,9325611750,25450,25500,25500,25450,269
|
|
20240117,112900,9318764800,25500,25500,25550,25500,860
|
|
20240117,112800,9296807700,25500,25500,25500,25450,1088
|
|
20240117,112700,9269066300,25450,25500,25500,25450,82
|
|
20240117,112600,9266979300,25450,25500,25500,25450,357
|
|
20240117,112500,9257876100,25500,25500,25500,25450,267
|
|
20240117,112400,9251071200,25500,25500,25550,25500,989
|
|
20240117,112300,9225849700,25500,25500,25500,25500,226
|
|
20240117,112200,9220086700,25500,25550,25600,25450,7480
|
|
20240117,112100,9029290600,25500,25500,25550,25500,48
|
|
20240117,112000,9028066550,25500,25550,25550,25500,731
|
|
20240117,111900,9009425700,25550,25550,25600,25500,1856
|
|
20240117,111800,8961968250,25550,25550,25550,25500,289
|
|
20240117,111700,8954593450,25500,25550,25550,25500,3906
|
|
20240117,111600,8854795300,25550,25600,25600,25550,178
|
|
20240117,111500,8850246050,25600,25600,25600,25550,168
|
|
20240117,111400,8845950850,25600,25600,25600,25600,90
|
|
20240117,111300,8843646850,25550,25600,25650,25550,789
|
|
20240117,111200,8823451300,25600,25650,25650,25600,137
|
|
20240117,111100,8819943250,25600,25600,25650,25600,204
|
|
20240117,111000,8814718750,25600,25650,25650,25550,795
|
|
20240117,110900,8794362800,25600,25550,25600,25550,1170
|
|
20240117,110800,8764412050,25550,25600,25600,25550,661
|
|
20240117,110700,8747519450,25600,25550,25600,25550,746
|
|
20240117,110600,8728457400,25550,25550,25550,25500,1990
|
|
20240117,110500,8677613150,25550,25550,25600,25550,637
|
|
20240117,110400,8661336950,25600,25550,25600,25550,137
|
|
20240117,110300,8657834550,25600,25600,25600,25550,126
|
|
20240117,110200,8654609000,25600,25600,25600,25550,133
|
|
20240117,110100,8651205700,25600,25600,25600,25550,35
|
|
20240117,110000,8650309750,25600,25600,25600,25550,325
|
|
20240117,105900,8641996000,25600,25550,25600,25550,155
|
|
20240117,105800,8638028650,25600,25600,25600,25600,233
|
|
20240117,105700,8632063850,25600,25600,25600,25550,120
|
|
20240117,105600,8628993850,25550,25600,25650,25550,571
|
|
20240117,105500,8614384500,25600,25600,25600,25550,2116
|
|
20240117,105400,8560261050,25600,25650,25650,25600,142
|
|
20240117,105300,8556622300,25650,25650,25650,25600,1010
|
|
20240117,105200,8530716300,25700,25650,25700,25650,200
|
|
20240117,105100,8525576900,25700,25650,25700,25650,1917
|
|
20240117,105000,8476405300,25650,25600,25650,25600,1350
|
|
20240117,104900,8441844450,25600,25550,25600,25550,471
|
|
20240117,104800,8429808350,25550,25550,25600,25550,775
|
|
20240117,104700,8409997450,25600,25600,25600,25600,44
|
|
20240117,104600,8408871050,25600,25600,25600,25550,756
|
|
20240117,104500,8389526150,25600,25650,25650,25550,1458
|
|
20240117,104400,8352195650,25650,25650,25650,25600,327
|
|
20240117,104300,8343818450,25650,25600,25650,25600,1032
|
|
20240117,104200,8317398400,25650,25650,25650,25600,164
|
|
20240117,104100,8313194500,25600,25600,25650,25600,916
|
|
20240117,104000,8289734700,25600,25600,25600,25550,270
|
|
20240117,103900,8282825550,25600,25600,25650,25550,559
|
|
20240117,103800,8268515350,25600,25600,25650,25550,1380
|
|
20240117,103700,8233193100,25550,25650,25650,25550,499
|
|
20240117,103600,8220414250,25600,25600,25600,25600,2364
|
|
20240117,103500,8159895850,25650,25600,25650,25600,348
|
|
20240117,103400,8150986300,25600,25650,25650,25600,139
|
|
20240117,103300,8147427000,25650,25600,25650,25600,121
|
|
20240117,103200,8144324350,25650,25650,25650,25600,485
|
|
20240117,103100,8131907050,25650,25650,25650,25600,231
|
|
20240117,103000,8125987000,25650,25600,25650,25600,223
|
|
20240117,102900,8120269150,25600,25600,25650,25600,635
|
|
20240117,102800,8104011900,25600,25700,25700,25550,3082
|
|
20240117,102700,8024985300,25700,25700,25750,25650,795
|
|
20240117,102600,8004553050,25650,25700,25750,25650,2367
|
|
20240117,102500,7943717900,25750,25750,25750,25700,257
|
|
20240117,102400,7937103750,25750,25650,25750,25650,2923
|
|
20240117,102300,7861996900,25700,25650,25700,25600,4868
|
|
20240117,102200,7737133300,25650,25550,25650,25550,845
|
|
20240117,102100,7715504600,25550,25550,25550,25500,1459
|
|
20240117,102000,7678232600,25550,25500,25550,25450,625
|
|
20240117,101900,7662294850,25500,25500,25550,25450,1169
|
|
20240117,101800,7632495100,25500,25500,25550,25500,453
|
|
20240117,101700,7620941350,25550,25500,25550,25500,1303
|
|
20240117,101600,7587713950,25500,25500,25500,25500,588
|
|
20240117,101500,7572719950,25500,25450,25500,25450,2360
|
|
20240117,101400,7512604250,25450,25450,25500,25400,2183
|
|
20240117,101300,7457048050,25450,25450,25450,25400,527
|
|
20240117,101200,7443659550,25450,25450,25500,25400,1583
|
|
20240117,101100,7403376400,25450,25500,25500,25450,2503
|
|
20240117,101000,7339654350,25500,25450,25500,25400,3653
|
|
20240117,100900,7246630900,25450,25400,25500,25400,1247
|
|
20240117,100800,7214895900,25400,25500,25500,25400,7041
|
|
20240117,100700,7035952550,25500,25450,25500,25450,1809
|
|
20240117,100600,6989906300,25500,25450,25500,25450,1003
|
|
20240117,100500,6964375150,25450,25500,25500,25450,7140
|
|
20240117,100400,6782308250,25500,25600,25650,25500,7153
|
|
20240117,100300,6599581450,25600,25600,25700,25550,1023
|
|
20240117,100200,6573401600,25550,25600,25600,25550,753
|
|
20240117,100100,6554132350,25600,25600,25700,25600,825
|
|
20240117,100000,6533005750,25550,25600,25600,25550,1317
|
|
20240117,095900,6499350900,25600,25600,25600,25600,75
|
|
20240117,095800,6497430900,25550,25650,25650,25550,4292
|
|
20240117,095700,6387563650,25700,25700,25700,25650,3100
|
|
20240117,095600,6308041900,25700,25700,25700,25650,680
|
|
20240117,095500,6290583600,25700,25700,25700,25650,1241
|
|
20240117,095400,6258744300,25700,25700,25700,25650,1688
|
|
20240117,095300,6215438350,25700,25700,25750,25650,2553
|
|
20240117,095200,6149867250,25700,25750,25750,25700,1377
|
|
20240117,095100,6114464950,25700,25750,25750,25700,3135
|
|
20240117,095000,6033790850,25750,25750,25800,25750,2351
|
|
20240117,094900,5973252000,25750,25700,25800,25650,2877
|
|
20240117,094800,5899187450,25700,25750,25750,25700,1691
|
|
20240117,094700,5855716550,25750,25700,25750,25700,755
|
|
20240117,094600,5836311450,25750,25750,25750,25700,7615
|
|
20240117,094500,5640231850,25750,25800,25850,25750,5529
|
|
20240117,094400,5497600300,25800,25800,25800,25700,4731
|
|
20240117,094300,5375723750,25750,25800,25850,25750,4411
|
|
20240117,094200,5261945950,25750,25700,25800,25650,4460
|
|
20240117,094100,5147207150,25700,25600,25700,25600,1726
|
|
20240117,094000,5102936000,25600,25600,25650,25550,2286
|
|
20240117,093900,5044417550,25600,25600,25600,25600,771
|
|
20240117,093800,5024679950,25600,25600,25650,25550,6119
|
|
20240117,093700,4868310650,25600,25550,25600,25500,3057
|
|
20240117,093600,4790111850,25550,25500,25600,25450,4350
|
|
20240117,093500,4679109650,25450,25450,25500,25450,2217
|
|
20240117,093400,4622668000,25500,25500,25550,25450,2599
|
|
20240117,093300,4556390550,25450,25500,25500,25450,2095
|
|
20240117,093200,4503034400,25500,25550,25600,25500,2550
|
|
20240117,093100,4437949900,25500,25550,25600,25450,2571
|
|
20240117,093000,4372405100,25600,25600,25600,25550,2092
|
|
20240117,092900,4318932550,25600,25600,25650,25550,883
|
|
20240117,092800,4296343650,25600,25550,25650,25550,315
|
|
20240117,092700,4288283350,25550,25650,25700,25550,6167
|
|
20240117,092600,4130442550,25650,25650,25700,25600,612
|
|
20240117,092500,4114746200,25650,25550,25650,25500,4616
|
|
20240117,092400,3996442800,25500,25600,25600,25450,1434
|
|
20240117,092300,3959892700,25600,25550,25600,25450,5318
|
|
20240117,092200,3824395750,25550,25550,25600,25500,3723
|
|
20240117,092100,3729331750,25550,25550,25600,25550,937
|
|
20240117,092000,3705391350,25550,25650,25650,25500,7042
|
|
20240117,091900,3525438400,25600,25600,25650,25550,2203
|
|
20240117,091800,3469035950,25600,25600,25600,25550,1646
|
|
20240117,091700,3426969900,25600,25600,25650,25550,5871
|
|
20240117,091600,3276851550,25600,25600,25700,25600,1122
|
|
20240117,091500,3248095150,25600,25800,25800,25600,5016
|
|
20240117,091400,3119362650,25800,25750,25800,25700,1126
|
|
20240117,091300,3090370300,25750,25750,25800,25700,2180
|
|
20240117,091200,3034237950,25750,25750,25800,25650,7892
|
|
20240117,091100,2831312100,25800,25800,25850,25700,3715
|
|
20240117,091000,2735562250,25800,25800,25850,25800,4376
|
|
20240117,090900,2622586800,25750,25850,25900,25750,7169
|
|
20240117,090800,2437645100,25850,25900,25950,25800,4636
|
|
20240117,090700,2317750150,25900,25850,25950,25850,4131
|
|
20240117,090600,2210778350,25850,25850,25900,25850,3624
|
|
20240117,090500,2117065200,25850,26000,26000,25850,8649
|
|
20240117,090400,1892630850,26000,26050,26050,25900,2065
|
|
20240117,090300,1839022200,26000,26200,26200,25900,18886
|
|
20240117,090200,1347253700,26200,26150,26250,26150,10467
|
|
20240117,090100,1073068800,26150,26000,26150,25900,14682
|
|
20240117,090000,690015950,26000,25850,26100,25850,26427
|