577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183400,2005425000,23350,23350,23350,23350,2708
|
|
20240108,183300,2005425000,23350,23350,23350,23350,0
|
|
20240108,183200,2005425000,23350,23350,23350,23350,0
|
|
20240108,183100,2005425000,23350,23350,23350,23350,0
|
|
20240108,183000,2005425000,23350,23350,23350,23350,0
|
|
20240108,182900,2005425000,23350,23350,23350,23350,0
|
|
20240108,182800,2005425000,23350,23350,23350,23350,0
|
|
20240108,182700,2005425000,23350,23350,23350,23350,0
|
|
20240108,182600,2005425000,23350,23350,23350,23350,0
|
|
20240108,182500,2005425000,23350,23350,23350,23350,0
|
|
20240108,182400,2005425000,23350,23350,23350,23350,0
|
|
20240108,182300,2005425000,23350,23350,23350,23350,0
|
|
20240108,182200,2005425000,23350,23350,23350,23350,0
|
|
20240108,182100,2005425000,23350,23350,23350,23350,0
|
|
20240108,182000,2005425000,23350,23350,23350,23350,0
|
|
20240108,181900,2005425000,23350,23350,23350,23350,0
|
|
20240108,181800,2005425000,23350,23350,23350,23350,0
|
|
20240108,181700,2005425000,23350,23350,23350,23350,0
|
|
20240108,181600,2005425000,23350,23350,23350,23350,0
|
|
20240108,181500,2005425000,23350,23350,23350,23350,0
|
|
20240108,181400,2005425000,23350,23350,23350,23350,0
|
|
20240108,181300,2005425000,23350,23350,23350,23350,0
|
|
20240108,181200,2005425000,23350,23350,23350,23350,0
|
|
20240108,181100,2005425000,23350,23350,23350,23350,0
|
|
20240108,181000,2005425000,23350,23350,23350,23350,0
|
|
20240108,180900,2005425000,23350,23350,23350,23350,0
|
|
20240108,180800,2005425000,23350,23350,23350,23350,0
|
|
20240108,180700,2005425000,23350,23350,23350,23350,0
|
|
20240108,180600,2005425000,23350,23350,23350,23350,0
|
|
20240108,180500,2005425000,23350,23350,23350,23350,0
|
|
20240108,180400,2005425000,23350,23350,23350,23350,2708
|
|
20240108,180300,2005425000,23350,23350,23350,23350,0
|
|
20240108,180200,2005425000,23350,23350,23350,23350,0
|
|
20240108,180100,2005425000,23350,23350,23350,23350,0
|
|
20240108,180000,2005425000,23350,23350,23350,23350,0
|
|
20240108,175900,2005425000,23350,23350,23350,23350,0
|
|
20240108,175800,2005425000,23350,23350,23350,23350,0
|
|
20240108,175700,2005425000,23350,23350,23350,23350,0
|
|
20240108,175600,2005425000,23350,23350,23350,23350,0
|
|
20240108,175500,2005425000,23350,23350,23350,23350,0
|
|
20240108,175400,2005425000,23350,23350,23350,23350,0
|
|
20240108,175300,2005425000,23350,23350,23350,23350,0
|
|
20240108,175200,2005425000,23350,23350,23350,23350,0
|
|
20240108,175100,2005425000,23350,23350,23350,23350,0
|
|
20240108,175000,2005425000,23350,23350,23350,23350,0
|
|
20240108,174900,2005425000,23350,23350,23350,23350,0
|
|
20240108,174800,2005425000,23350,23350,23350,23350,0
|
|
20240108,174700,2005425000,23350,23350,23350,23350,0
|
|
20240108,174600,2005425000,23350,23350,23350,23350,0
|
|
20240108,174500,2005425000,23350,23350,23350,23350,0
|
|
20240108,174400,2005425000,23350,23350,23350,23350,0
|
|
20240108,174300,2005425000,23350,23350,23350,23350,0
|
|
20240108,174200,2005425000,23350,23350,23350,23350,0
|
|
20240108,174100,2005425000,23350,23350,23350,23350,0
|
|
20240108,174000,2005425000,23350,23350,23350,23350,0
|
|
20240108,173900,2005425000,23350,23350,23350,23350,0
|
|
20240108,173800,2005425000,23350,23350,23350,23350,0
|
|
20240108,173700,2005425000,23350,23350,23350,23350,0
|
|
20240108,173600,2005425000,23350,23350,23350,23350,0
|
|
20240108,173500,2005425000,23350,23350,23350,23350,0
|
|
20240108,173400,2005425000,23350,23350,23350,23350,2708
|
|
20240108,173300,2005425000,23350,23350,23350,23350,0
|
|
20240108,173200,2005425000,23350,23350,23350,23350,0
|
|
20240108,173100,2005425000,23350,23350,23350,23350,0
|
|
20240108,173000,2005425000,23350,23350,23350,23350,0
|
|
20240108,172900,2005425000,23350,23350,23350,23350,0
|
|
20240108,172800,2005425000,23350,23350,23350,23350,0
|
|
20240108,172700,2005425000,23350,23350,23350,23350,0
|
|
20240108,172600,2005425000,23350,23350,23350,23350,0
|
|
20240108,172500,2005425000,23350,23350,23350,23350,0
|
|
20240108,172400,2005425000,23350,23350,23350,23350,0
|
|
20240108,172300,2005425000,23350,23350,23350,23350,0
|
|
20240108,172200,2005425000,23350,23350,23350,23350,0
|
|
20240108,172100,2005425000,23350,23350,23350,23350,0
|
|
20240108,172000,2005425000,23350,23350,23350,23350,0
|
|
20240108,171900,2005425000,23350,23350,23350,23350,0
|
|
20240108,171800,2005425000,23350,23350,23350,23350,0
|
|
20240108,171700,2005425000,23350,23350,23350,23350,0
|
|
20240108,171600,2005425000,23350,23350,23350,23350,0
|
|
20240108,171500,2005425000,23350,23350,23350,23350,0
|
|
20240108,171400,2005425000,23350,23350,23350,23350,0
|
|
20240108,171300,2005425000,23350,23350,23350,23350,0
|
|
20240108,171200,2005425000,23350,23350,23350,23350,0
|
|
20240108,171100,2005425000,23350,23350,23350,23350,0
|
|
20240108,171000,2005425000,23350,23350,23350,23350,0
|
|
20240108,170900,2005425000,23350,23350,23350,23350,0
|
|
20240108,170800,2005425000,23350,23350,23350,23350,0
|
|
20240108,170700,2005425000,23350,23350,23350,23350,0
|
|
20240108,170600,2005425000,23350,23350,23350,23350,0
|
|
20240108,170500,2005425000,23350,23350,23350,23350,0
|
|
20240108,170400,2005425000,23350,23350,23350,23350,2708
|
|
20240108,170300,2005425000,23350,23350,23350,23350,0
|
|
20240108,170200,2005425000,23350,23350,23350,23350,0
|
|
20240108,170100,2005425000,23350,23350,23350,23350,0
|
|
20240108,170000,2005425000,23350,23350,23350,23350,0
|
|
20240108,165900,2005425000,23350,23350,23350,23350,0
|
|
20240108,165800,2005425000,23350,23350,23350,23350,0
|
|
20240108,165700,2005425000,23350,23350,23350,23350,0
|
|
20240108,165600,2005425000,23350,23350,23350,23350,0
|
|
20240108,165500,2005425000,23350,23350,23350,23350,0
|
|
20240108,165400,2005425000,23350,23350,23350,23350,0
|
|
20240108,165300,2005425000,23350,23350,23350,23350,0
|
|
20240108,165200,2005425000,23350,23350,23350,23350,0
|
|
20240108,165100,2005425000,23350,23350,23350,23350,0
|
|
20240108,165000,2005425000,23350,23350,23350,23350,0
|
|
20240108,164900,2005425000,23350,23350,23350,23350,0
|
|
20240108,164800,2005425000,23350,23350,23350,23350,0
|
|
20240108,164700,2005425000,23350,23350,23350,23350,0
|
|
20240108,164600,2005425000,23350,23350,23350,23350,0
|
|
20240108,164500,2005425000,23350,23350,23350,23350,0
|
|
20240108,164400,2005425000,23350,23350,23350,23350,0
|
|
20240108,164300,2005425000,23350,23350,23350,23350,0
|
|
20240108,164200,2005425000,23350,23350,23350,23350,0
|
|
20240108,164100,2005425000,23350,23350,23350,23350,0
|
|
20240108,164000,2005425000,23350,23350,23350,23350,0
|
|
20240108,163900,2005425000,23350,23350,23350,23350,0
|
|
20240108,163800,2005425000,23350,23350,23350,23350,0
|
|
20240108,163700,2005425000,23350,23350,23350,23350,0
|
|
20240108,163600,2005425000,23350,23350,23350,23350,0
|
|
20240108,163500,2005425000,23350,23350,23350,23350,0
|
|
20240108,163400,2005425000,23350,23350,23350,23350,2708
|
|
20240108,163300,2005425000,23350,23350,23350,23350,0
|
|
20240108,163200,2005425000,23350,23350,23350,23350,0
|
|
20240108,163100,2005425000,23350,23350,23350,23350,0
|
|
20240108,163000,2005425000,23350,23350,23350,23350,0
|
|
20240108,162900,2005425000,23350,23350,23350,23350,0
|
|
20240108,162800,2005425000,23350,23350,23350,23350,0
|
|
20240108,162700,2005425000,23350,23350,23350,23350,0
|
|
20240108,162600,2005425000,23350,23350,23350,23350,0
|
|
20240108,162500,2005425000,23350,23350,23350,23350,0
|
|
20240108,162400,2005425000,23350,23350,23350,23350,0
|
|
20240108,162300,2005425000,23350,23350,23350,23350,0
|
|
20240108,162200,2005425000,23350,23350,23350,23350,0
|
|
20240108,162100,2005425000,23350,23350,23350,23350,0
|
|
20240108,162000,2005425000,23350,23350,23350,23350,0
|
|
20240108,161900,2005425000,23350,23350,23350,23350,0
|
|
20240108,161800,2005425000,23350,23350,23350,23350,0
|
|
20240108,161700,2005425000,23350,23350,23350,23350,0
|
|
20240108,161600,2005425000,23350,23350,23350,23350,0
|
|
20240108,161500,2005425000,23350,23350,23350,23350,0
|
|
20240108,161400,2005425000,23350,23350,23350,23350,0
|
|
20240108,161300,2005425000,23350,23350,23350,23350,0
|
|
20240108,161200,2005425000,23350,23350,23350,23350,0
|
|
20240108,161100,2005425000,23350,23350,23350,23350,0
|
|
20240108,161000,2005425000,23350,23350,23350,23350,0
|
|
20240108,160900,2005425000,23350,23350,23350,23350,0
|
|
20240108,160800,2005425000,23350,23350,23350,23350,0
|
|
20240108,160700,2005425000,23350,23350,23350,23350,0
|
|
20240108,160600,2005425000,23350,23350,23350,23350,0
|
|
20240108,160500,2005425000,23350,23350,23350,23350,0
|
|
20240108,160400,2005425000,23350,23350,23350,23350,2708
|
|
20240108,160300,2005425000,23350,23350,23350,23350,0
|
|
20240108,160200,2005425000,23350,23350,23350,23350,0
|
|
20240108,160100,2005425000,23350,23350,23350,23350,0
|
|
20240108,160000,2005425000,23350,23350,23350,23350,0
|
|
20240108,155900,2005425000,23350,23350,23350,23350,0
|
|
20240108,155800,2005425000,23350,23350,23350,23350,0
|
|
20240108,155700,2005425000,23350,23350,23350,23350,0
|
|
20240108,155600,2005425000,23350,23350,23350,23350,0
|
|
20240108,155500,2005425000,23350,23350,23350,23350,0
|
|
20240108,155400,2005425000,23350,23350,23350,23350,0
|
|
20240108,155300,2005425000,23350,23350,23350,23350,0
|
|
20240108,155200,2005425000,23350,23350,23350,23350,0
|
|
20240108,155100,2005425000,23350,23350,23350,23350,0
|
|
20240108,155000,2005425000,23350,23350,23350,23350,0
|
|
20240108,154900,2005425000,23350,23350,23350,23350,0
|
|
20240108,154800,2005425000,23350,23350,23350,23350,0
|
|
20240108,154700,2005425000,23350,23350,23350,23350,0
|
|
20240108,154600,2005425000,23350,23350,23350,23350,0
|
|
20240108,154500,2005425000,23350,23350,23350,23350,0
|
|
20240108,154400,2005425000,23350,23350,23350,23350,0
|
|
20240108,154300,2005425000,23350,23350,23350,23350,0
|
|
20240108,154200,2005425000,23350,23350,23350,23350,0
|
|
20240108,154100,2005425000,23350,23350,23350,23350,0
|
|
20240108,154000,2005425000,23350,23350,23350,23350,0
|
|
20240108,153900,2005425000,23350,23350,23350,23350,0
|
|
20240108,153800,2005425000,23350,23350,23350,23350,0
|
|
20240108,153700,2005425000,23350,23350,23350,23350,0
|
|
20240108,153600,2005425000,23350,23350,23350,23350,0
|
|
20240108,153500,2005425000,23350,23350,23350,23350,0
|
|
20240108,153400,2005425000,23350,23350,23350,23350,2708
|
|
20240108,153300,2005425000,23350,23350,23350,23350,0
|
|
20240108,153200,2005425000,23350,23350,23350,23350,0
|
|
20240108,153100,2005425000,23350,23350,23350,23350,0
|
|
20240108,153000,2005425000,23350,23350,23350,23350,2708
|
|
20240108,152900,1942193200,23400,23400,23400,23400,0
|
|
20240108,152800,1942193200,23400,23400,23400,23400,0
|
|
20240108,152700,1942193200,23400,23400,23400,23400,0
|
|
20240108,152600,1942193200,23400,23400,23400,23400,0
|
|
20240108,152500,1942193200,23400,23400,23400,23400,0
|
|
20240108,152400,1942193200,23400,23400,23400,23400,0
|
|
20240108,152300,1942193200,23400,23400,23400,23400,0
|
|
20240108,152200,1942193200,23400,23400,23400,23400,0
|
|
20240108,152100,1942193200,23400,23400,23400,23400,0
|
|
20240108,152000,1942193200,23400,23400,23400,23400,0
|
|
20240108,151900,1942193200,23400,23350,23400,23350,731
|
|
20240108,151800,1925123800,23350,23350,23350,23350,39
|
|
20240108,151700,1924213150,23350,23400,23400,23350,307
|
|
20240108,151600,1917031950,23350,23350,23400,23350,84
|
|
20240108,151500,1915070500,23350,23350,23350,23350,20
|
|
20240108,151400,1914603500,23400,23350,23400,23350,214
|
|
20240108,151300,1909599100,23350,23350,23350,23350,41
|
|
20240108,151200,1908641750,23350,23350,23350,23350,2
|
|
20240108,151100,1908595050,23400,23400,23400,23350,122
|
|
20240108,151000,1905740900,23400,23450,23450,23400,135
|
|
20240108,150900,1902581850,23400,23400,23400,23400,724
|
|
20240108,150800,1885640250,23400,23400,23400,23400,1
|
|
20240108,150700,1885616850,23400,23400,23400,23400,15
|
|
20240108,150600,1885265850,23450,23450,23450,23450,194
|
|
20240108,150500,1880716550,23350,23350,23350,23350,1
|
|
20240108,150400,1880693200,23350,23350,23350,23350,116
|
|
20240108,150300,1877984600,23400,23400,23400,23400,84
|
|
20240108,150200,1876019000,23350,23350,23350,23350,16
|
|
20240108,150100,1875645400,23400,23400,23400,23400,1081
|
|
20240108,150000,1850350000,23450,23450,23450,23400,148
|
|
20240108,145900,1846885150,23400,23450,23450,23400,55
|
|
20240108,145800,1845597000,23450,23450,23450,23400,47
|
|
20240108,145700,1844496850,23450,23450,23450,23400,159
|
|
20240108,145600,1840769600,23450,23450,23450,23400,53
|
|
20240108,145500,1839528650,23400,23400,23450,23400,37
|
|
20240108,145400,1838662350,23450,23400,23450,23400,64
|
|
20240108,145300,1837164000,23450,23400,23450,23400,126
|
|
20240108,145200,1834215050,23400,23400,23450,23400,50
|
|
20240108,145100,1833044700,23400,23400,23400,23400,88
|
|
20240108,145000,1830985500,23350,23350,23350,23350,58
|
|
20240108,144900,1829631200,23400,23400,23400,23350,255
|
|
20240108,144800,1823664250,23450,23400,23450,23400,40
|
|
20240108,144700,1822727900,23400,23350,23400,23350,251
|
|
20240108,144600,1816856550,23400,23350,23400,23350,60
|
|
20240108,144500,1815454000,23400,23400,23400,23350,55
|
|
20240108,144400,1814168950,23400,23350,23400,23350,11
|
|
20240108,144300,1813911650,23400,23400,23450,23350,81
|
|
20240108,144200,1812016850,23350,23400,23400,23350,47
|
|
20240108,144100,1810918450,23350,23450,23450,23350,488
|
|
20240108,144000,1799505300,23400,23350,23400,23350,242
|
|
20240108,143900,1793843800,23400,23350,23400,23350,61
|
|
20240108,143800,1792418300,23400,23350,23400,23350,39
|
|
20240108,143700,1791507250,23400,23400,23400,23350,46
|
|
20240108,143600,1790432000,23400,23400,23400,23350,24
|
|
20240108,143500,1789871100,23350,23400,23400,23350,59
|
|
20240108,143400,1788491900,23400,23350,23450,23350,106
|
|
20240108,143300,1786012100,23350,23400,23400,23350,56
|
|
20240108,143200,1784704050,23350,23400,23400,23350,36
|
|
20240108,143100,1783862800,23350,23450,23450,23350,45
|
|
20240108,143000,1782809950,23450,23400,23450,23400,72
|
|
20240108,142900,1781124800,23400,23400,23400,23350,111
|
|
20240108,142800,1778528700,23400,23350,23400,23350,33
|
|
20240108,142700,1777757200,23350,23400,23450,23350,369
|
|
20240108,142600,1769123800,23400,23450,23450,23400,804
|
|
20240108,142500,1750309300,23450,23400,23450,23400,40
|
|
20240108,142400,1749372600,23450,23500,23500,23400,251
|
|
20240108,142300,1743487900,23500,23450,23500,23400,141
|
|
20240108,142200,1740181150,23450,23450,23450,23400,47
|
|
20240108,142100,1739080300,23450,23400,23450,23400,57
|
|
20240108,142000,1737745650,23450,23400,23450,23400,18
|
|
20240108,141900,1737323600,23450,23450,23450,23400,51
|
|
20240108,141800,1736129150,23400,23450,23450,23400,47
|
|
20240108,141700,1735028900,23450,23450,23450,23400,135
|
|
20240108,141600,1731864400,23400,23450,23450,23400,262
|
|
20240108,141500,1725721950,23400,23400,23450,23400,79
|
|
20240108,141400,1723873300,23400,23450,23450,23400,49
|
|
20240108,141300,1722725500,23400,23450,23450,23400,50
|
|
20240108,141200,1721554900,23450,23400,23450,23400,7
|
|
20240108,141100,1721390800,23400,23450,23450,23400,65
|
|
20240108,141000,1719868700,23400,23400,23450,23400,42
|
|
20240108,140900,1718885850,23450,23450,23500,23450,36
|
|
20240108,140800,1718041050,23450,23450,23450,23400,112
|
|
20240108,140700,1715416100,23400,23500,23500,23400,298
|
|
20240108,140600,1708429800,23450,23500,23500,23450,55
|
|
20240108,140500,1707138850,23500,23500,23500,23450,52
|
|
20240108,140400,1705918000,23450,23450,23500,23450,21
|
|
20240108,140300,1705425200,23450,23500,23500,23450,39
|
|
20240108,140200,1704510150,23450,23450,23500,23450,98
|
|
20240108,140100,1702211100,23400,23500,23500,23400,14
|
|
20240108,140000,1701882550,23500,23450,23500,23400,94
|
|
20240108,135900,1699675650,23450,23450,23450,23400,69
|
|
20240108,135800,1698059650,23450,23450,23450,23400,127
|
|
20240108,135700,1695082800,23450,23450,23450,23400,48
|
|
20240108,135600,1693958550,23400,23450,23450,23400,26
|
|
20240108,135500,1693349600,23400,23400,23450,23400,38
|
|
20240108,135400,1692459750,23450,23450,23450,23400,49
|
|
20240108,135300,1691312100,23400,23450,23450,23400,25
|
|
20240108,135200,1690727050,23450,23500,23500,23450,148
|
|
20240108,135100,1687255750,23500,23500,23500,23450,196
|
|
20240108,135000,1682656400,23500,23450,23500,23400,235
|
|
20240108,134900,1677148450,23450,23400,23450,23400,34
|
|
20240108,134800,1676352250,23400,23450,23450,23400,41
|
|
20240108,134700,1675391450,23400,23450,23450,23400,60
|
|
20240108,134600,1673985700,23400,23450,23450,23400,36
|
|
20240108,134500,1673142850,23450,23400,23450,23400,61
|
|
20240108,134400,1671714500,23450,23450,23450,23400,50
|
|
20240108,134300,1670543300,23450,23450,23450,23400,35
|
|
20240108,134200,1669723850,23450,23400,23450,23400,44
|
|
20240108,134100,1668693250,23450,23450,23450,23400,50
|
|
20240108,134000,1667522150,23450,23450,23450,23450,183
|
|
20240108,133900,1663230800,23400,23450,23450,23400,56
|
|
20240108,133800,1661919450,23450,23500,23500,23400,142
|
|
20240108,133700,1658590650,23500,23500,23500,23450,48
|
|
20240108,133600,1657463850,23450,23450,23450,23400,419
|
|
20240108,133500,1647639750,23450,23400,23450,23400,67
|
|
20240108,133400,1646071250,23450,23450,23450,23400,48
|
|
20240108,133300,1644946850,23450,23400,23450,23400,101
|
|
20240108,133200,1642583300,23450,23450,23450,23450,11
|
|
20240108,133100,1642325350,23400,23450,23450,23400,44
|
|
20240108,133000,1641294900,23450,23400,23450,23400,55
|
|
20240108,132900,1640007600,23450,23450,23450,23400,47
|
|
20240108,132800,1638907400,23450,23400,23450,23400,42
|
|
20240108,132700,1637923700,23450,23450,23450,23400,60
|
|
20240108,132600,1636519150,23450,23450,23450,23400,33
|
|
20240108,132500,1635746400,23450,23350,23450,23350,154
|
|
20240108,132400,1632144250,23400,23400,23400,23400,8
|
|
20240108,132300,1631957050,23350,23350,23400,23350,330
|
|
20240108,132200,1624236700,23400,23400,23450,23350,102
|
|
20240108,132100,1621849700,23400,23450,23450,23400,733
|
|
20240108,132000,1604697200,23400,23450,23450,23400,54
|
|
20240108,131900,1603433200,23450,23450,23450,23400,38
|
|
20240108,131800,1602543350,23450,23400,23450,23400,66
|
|
20240108,131700,1600997400,23450,23450,23450,23400,2551
|
|
20240108,131600,1541302950,23400,23450,23450,23400,31
|
|
20240108,131500,1540577200,23400,23450,23450,23400,56
|
|
20240108,131400,1539265350,23450,23450,23450,23400,62
|
|
20240108,131300,1537812750,23400,23450,23450,23400,91
|
|
20240108,131200,1535680100,23450,23450,23450,23400,37
|
|
20240108,131100,1534813600,23400,23450,23450,23400,57
|
|
20240108,131000,1533478950,23450,23450,23450,23400,136
|
|
20240108,130900,1530296050,23450,23400,23450,23400,41
|
|
20240108,130800,1529335950,23450,23450,23450,23400,71
|
|
20240108,130700,1527671650,23450,23450,23500,23450,155
|
|
20240108,130600,1524036450,23450,23500,23500,23450,26
|
|
20240108,130500,1523426650,23500,23500,23500,23450,53
|
|
20240108,130400,1522182500,23500,23500,23500,23450,67
|
|
20240108,130300,1520609400,23450,23500,23500,23450,41
|
|
20240108,130200,1519647700,23500,23450,23500,23450,40
|
|
20240108,130100,1518709000,23500,23450,23500,23450,73
|
|
20240108,130000,1516996700,23500,23400,23500,23400,514
|
|
20240108,125900,1504958750,23400,23500,23500,23400,49
|
|
20240108,125800,1503808850,23450,23450,23450,23400,538
|
|
20240108,125700,1491193900,23450,23500,23500,23400,50
|
|
20240108,125600,1490022100,23450,23500,23500,23450,420
|
|
20240108,125500,1480171700,23500,23450,23500,23450,41
|
|
20240108,125400,1479209650,23500,23500,23500,23450,35
|
|
20240108,125300,1478388250,23500,23450,23500,23450,48
|
|
20240108,125200,1477262100,23500,23500,23550,23450,286
|
|
20240108,125100,1470541650,23500,23550,23550,23500,48
|
|
20240108,125000,1469412500,23550,23500,23550,23500,39
|
|
20240108,124900,1468495450,23500,23550,23550,23500,40
|
|
20240108,124800,1467555050,23550,23550,23550,23500,57
|
|
20240108,124700,1466214150,23550,23550,23550,23500,33
|
|
20240108,124600,1465438300,23500,23500,23500,23500,46
|
|
20240108,124500,1464357300,23550,23500,23550,23450,124
|
|
20240108,124400,1461443950,23500,23500,23500,23500,14
|
|
20240108,124300,1461114950,23450,23400,23500,23400,17
|
|
20240108,124200,1460716250,23500,23500,23500,23400,602
|
|
20240108,124100,1446598350,23500,23500,23500,23450,43
|
|
20240108,124000,1445589350,23500,23450,23500,23450,44
|
|
20240108,123900,1444556550,23500,23500,23500,23450,74
|
|
20240108,123800,1442819450,23450,23500,23550,23450,136
|
|
20240108,123700,1439623850,23500,23500,23550,23450,239
|
|
20240108,123600,1434008550,23500,23450,23500,23450,65
|
|
20240108,123500,1432481400,23450,23450,23500,23450,29
|
|
20240108,123400,1431801250,23500,23500,23500,23450,599
|
|
20240108,123300,1417753500,23500,23500,23500,23450,35
|
|
20240108,123200,1416932200,23450,23500,23500,23450,48
|
|
20240108,123100,1415805850,23500,23500,23500,23450,43
|
|
20240108,123000,1414796700,23500,23450,23500,23400,79
|
|
20240108,122900,1412943800,23500,23450,23500,23450,39
|
|
20240108,122800,1412028900,23450,23500,23500,23450,22
|
|
20240108,122700,1411511950,23450,23500,23500,23450,38
|
|
20240108,122600,1410620450,23500,23400,23500,23400,220
|
|
20240108,122500,1405461600,23450,23450,23550,23450,206
|
|
20240108,122400,1400620550,23450,23450,23500,23450,103
|
|
20240108,122300,1398204850,23450,23450,23450,23450,129
|
|
20240108,122200,1395179800,23450,23400,23500,23400,182
|
|
20240108,122100,1390911050,23400,23400,23450,23400,38
|
|
20240108,122000,1390021350,23450,23450,23450,23400,127
|
|
20240108,121900,1387044850,23400,23450,23450,23400,82
|
|
20240108,121800,1385123550,23450,23450,23450,23400,79
|
|
20240108,121700,1383272250,23400,23450,23450,23400,56
|
|
20240108,121600,1381960500,23450,23400,23450,23400,60
|
|
20240108,121500,1380555900,23450,23400,23450,23400,62
|
|
20240108,121400,1379103750,23450,23450,23450,23400,55
|
|
20240108,121300,1377815400,23450,23400,23450,23400,33
|
|
20240108,121200,1377042950,23450,23450,23450,23400,64
|
|
20240108,121100,1375542400,23400,23450,23450,23400,61
|
|
20240108,121000,1374113300,23450,23400,23450,23400,111
|
|
20240108,120900,1371515150,23400,23450,23450,23400,173
|
|
20240108,120800,1367461200,23450,23500,23500,23400,898
|
|
20240108,120700,1346403300,23500,23500,23500,23450,39
|
|
20240108,120600,1345488000,23500,23450,23500,23450,39
|
|
20240108,120500,1344573000,23500,23450,23500,23450,139
|
|
20240108,120400,1341312450,23450,23500,23500,23450,12
|
|
20240108,120300,1341030600,23500,23450,23500,23450,136
|
|
20240108,120200,1337840700,23500,23500,23500,23450,78
|
|
20240108,120100,1336009850,23450,23500,23500,23450,44
|
|
20240108,120000,1334977700,23500,23500,23500,23450,40
|
|
20240108,115900,1334039300,23500,23450,23500,23450,64
|
|
20240108,115800,1332536500,23500,23450,23500,23450,62
|
|
20240108,115700,1331081050,23500,23500,23500,23500,12
|
|
20240108,115600,1330799050,23500,23500,23550,23450,22
|
|
20240108,115500,1330281550,23450,23550,23550,23450,93
|
|
20240108,115400,1328095900,23500,23550,23550,23500,45
|
|
20240108,115300,1327037400,23550,23500,23550,23500,168
|
|
20240108,115200,1323089100,23500,23500,23550,23450,268
|
|
20240108,115100,1316787550,23550,23600,23600,23500,143
|
|
20240108,115000,1313419650,23500,23550,23600,23500,53
|
|
20240108,114900,1312172450,23600,23550,23600,23550,81
|
|
20240108,114800,1310264400,23600,23650,23650,23600,367
|
|
20240108,114700,1301602250,23650,23600,23650,23600,36
|
|
20240108,114600,1300752050,23650,23600,23650,23600,241
|
|
20240108,114500,1295063850,23600,23600,23650,23600,48
|
|
20240108,114400,1293930200,23600,23600,23650,23600,146
|
|
20240108,114300,1290478900,23650,23600,23700,23550,167
|
|
20240108,114200,1286524700,23650,23600,23800,23550,555
|
|
20240108,114100,1273361650,23550,23500,23550,23500,489
|
|
20240108,114000,1261847850,23550,23450,23550,23450,62
|
|
20240108,113900,1260389600,23450,23400,23500,23400,176
|
|
20240108,113800,1256266450,23400,23350,23400,23350,88
|
|
20240108,113700,1254208800,23400,23400,23450,23350,55
|
|
20240108,113600,1252921300,23400,23400,23400,23350,193
|
|
20240108,113500,1248406300,23400,23450,23500,23350,1715
|
|
20240108,113400,1208275500,23500,23450,23500,23400,159
|
|
20240108,113300,1204549000,23450,23450,23450,23400,17
|
|
20240108,113200,1204150450,23450,23500,23500,23450,101
|
|
20240108,113100,1201779100,23450,23400,23450,23400,84
|
|
20240108,113000,1199809350,23400,23500,23500,23400,128
|
|
20240108,112900,1196808150,23500,23500,23500,23450,33
|
|
20240108,112800,1196033950,23450,23500,23550,23450,109
|
|
20240108,112700,1193472000,23500,23450,23500,23450,140
|
|
20240108,112600,1190182600,23500,23450,23500,23400,209
|
|
20240108,112500,1185280300,23400,23450,23450,23400,258
|
|
20240108,112400,1179230350,23400,23450,23450,23400,61
|
|
20240108,112300,1177802100,23400,23450,23450,23400,755
|
|
20240108,112200,1160133650,23450,23450,23450,23400,62
|
|
20240108,112100,1158681900,23400,23400,23450,23400,33
|
|
20240108,112000,1157909650,23400,23450,23450,23400,56
|
|
20240108,111900,1156598350,23400,23400,23450,23400,130
|
|
20240108,111800,1153551100,23400,23400,23450,23400,100
|
|
20240108,111700,1151210550,23400,23500,23500,23400,426
|
|
20240108,111600,1141227800,23450,23450,23500,23450,174
|
|
20240108,111500,1137146600,23450,23500,23500,23450,296
|
|
20240108,111400,1130204700,23450,23500,23500,23450,196
|
|
20240108,111300,1125607550,23500,23450,23500,23450,66
|
|
20240108,111200,1124059450,23500,23500,23500,23450,57
|
|
20240108,111100,1122722300,23500,23500,23500,23450,41
|
|
20240108,111000,1121759950,23450,23500,23500,23450,565
|
|
20240108,110900,1108510200,23450,23550,23550,23450,1791
|
|
20240108,110800,1066422500,23500,23550,23550,23500,19
|
|
20240108,110700,1065975200,23500,23550,23550,23500,41
|
|
20240108,110600,1065009950,23550,23500,23550,23500,17
|
|
20240108,110500,1064610000,23550,23500,23550,23500,18
|
|
20240108,110400,1064186200,23500,23500,23550,23500,32
|
|
20240108,110300,1063433500,23550,23550,23550,23500,24
|
|
20240108,110200,1062868350,23500,23600,23600,23500,1657
|
|
20240108,110100,1023874100,23600,23550,23650,23550,18
|
|
20240108,110000,1023449300,23650,23600,23650,23550,170
|
|
20240108,105900,1019437050,23600,23600,23600,23550,332
|
|
20240108,105800,1011602850,23550,23550,23600,23550,54
|
|
20240108,105700,1010329200,23550,23600,23600,23550,54
|
|
20240108,105600,1009057100,23600,23600,23600,23550,90
|
|
20240108,105500,1006933150,23600,23600,23650,23600,522
|
|
20240108,105400,994613750,23650,23650,23650,23600,40
|
|
20240108,105300,993668750,23650,23600,23650,23600,334
|
|
20240108,105200,985785800,23650,23650,23650,23600,26
|
|
20240108,105100,985170950,23650,23700,23700,23600,633
|
|
20240108,105000,970199800,23650,23700,23700,23650,30
|
|
20240108,104900,969489600,23700,23650,23700,23650,49
|
|
20240108,104800,968328400,23700,23700,23700,23650,18
|
|
20240108,104700,967901900,23700,23750,23750,23700,595
|
|
20240108,104600,953800050,23750,23700,23750,23700,38
|
|
20240108,104500,952898750,23700,23700,23750,23700,55
|
|
20240108,104400,951594650,23750,23700,23800,23700,14
|
|
20240108,104300,951262150,23700,23800,23800,23700,226
|
|
20240108,104200,945883900,23800,23750,23800,23700,23
|
|
20240108,104100,945337150,23750,23750,23800,23700,113
|
|
20240108,104000,942653400,23700,23750,23800,23700,16
|
|
20240108,103900,942273100,23750,23750,23800,23750,474
|
|
20240108,103800,931014850,23750,23700,23750,23700,364
|
|
20240108,103700,922387750,23700,23700,23700,23650,284
|
|
20240108,103600,915670350,23700,23750,23750,23650,30
|
|
20240108,103500,914959250,23650,23700,23700,23650,5
|
|
20240108,103400,914840800,23650,23650,23750,23650,532
|
|
20240108,103300,902232650,23700,23650,23700,23650,183
|
|
20240108,103200,897903800,23650,23600,23650,23600,67
|
|
20240108,103100,896319300,23600,23600,23600,23550,321
|
|
20240108,103000,888744250,23550,23600,23600,23550,31
|
|
20240108,102900,888013450,23600,23600,23600,23600,23
|
|
20240108,102800,887470650,23600,23550,23600,23550,19
|
|
20240108,102700,887022400,23600,23600,23600,23550,26
|
|
20240108,102600,886409000,23600,23600,23600,23550,30
|
|
20240108,102500,885701300,23600,23550,23600,23500,169
|
|
20240108,102400,881720850,23550,23550,23550,23500,782
|
|
20240108,102300,863304850,23550,23600,23600,23550,40
|
|
20240108,102200,862361700,23600,23600,23600,23600,177
|
|
20240108,102100,858184500,23600,23600,23650,23600,622
|
|
20240108,102000,843503750,23650,23600,23650,23600,96
|
|
20240108,101900,841237800,23600,23600,23600,23550,31
|
|
20240108,101800,840506450,23600,23550,23600,23550,108
|
|
20240108,101700,837957800,23600,23550,23600,23550,74
|
|
20240108,101600,836211600,23600,23600,23600,23550,272
|
|
20240108,101500,829802300,23600,23600,23600,23600,8
|
|
20240108,101400,829613500,23550,23600,23600,23550,61
|
|
20240108,101300,828174650,23600,23600,23600,23550,29
|
|
20240108,101200,827490400,23600,23600,23600,23550,311
|
|
20240108,101100,820165850,23600,23600,23600,23550,40
|
|
20240108,101000,819221950,23550,23600,23600,23550,117
|
|
20240108,100900,816460800,23600,23600,23650,23600,371
|
|
20240108,100800,807704900,23600,23650,23650,23600,79
|
|
20240108,100700,805839200,23650,23650,23650,23650,11
|
|
20240108,100600,805579050,23650,23600,23650,23600,61
|
|
20240108,100500,804138750,23650,23650,23650,23650,120
|
|
20240108,100400,801300750,23600,23650,23650,23600,19
|
|
20240108,100300,800852000,23650,23700,23700,23650,10
|
|
20240108,100200,800615200,23600,23700,23700,23550,1076
|
|
20240108,100100,775234900,23650,23650,23700,23650,66
|
|
20240108,100000,773673750,23650,23650,23650,23650,57
|
|
20240108,095900,772325700,23650,23650,23650,23600,111
|
|
20240108,095800,769700700,23650,23650,23650,23600,33
|
|
20240108,095700,768920400,23650,23650,23650,23650,165
|
|
20240108,095600,765018150,23650,23650,23650,23600,48
|
|
20240108,095500,763883700,23650,23600,23650,23600,20
|
|
20240108,095400,763411350,23650,23700,23700,23600,32
|
|
20240108,095300,762653900,23700,23700,23700,23650,11
|
|
20240108,095200,762393300,23700,23700,23700,23650,45
|
|
20240108,095100,761328450,23650,23800,23800,23650,67
|
|
20240108,095000,759742150,23600,23700,23700,23600,7
|
|
20240108,094900,759576600,23700,23650,23850,23650,321
|
|
20240108,094800,751952300,23600,23600,23600,23600,343
|
|
20240108,094700,743857500,23600,23600,23600,23550,53
|
|
20240108,094600,742607700,23600,23600,23600,23550,41
|
|
20240108,094500,741641150,23600,23600,23600,23550,198
|
|
20240108,094400,736969300,23600,23600,23600,23550,60
|
|
20240108,094300,735554650,23600,23600,23600,23550,45
|
|
20240108,094200,734493800,23600,23600,23600,23550,52
|
|
20240108,094100,733267700,23600,23600,23600,23550,44
|
|
20240108,094000,732231200,23600,23600,23600,23550,53
|
|
20240108,093900,730982450,23600,23600,23600,23600,26
|
|
20240108,093800,730368850,23600,23600,23600,23550,36
|
|
20240108,093700,729520650,23600,23600,23600,23550,25
|
|
20240108,093600,728931450,23550,23600,23600,23550,56
|
|
20240108,093500,727611200,23550,23600,23600,23550,69
|
|
20240108,093400,725985650,23550,23600,23600,23550,63
|
|
20240108,093300,724501100,23600,23550,23600,23550,58
|
|
20240108,093200,723134550,23600,23600,23600,23600,13
|
|
20240108,093100,722827750,23600,23600,23600,23550,230
|
|
20240108,093000,717400400,23550,23600,23600,23550,453
|
|
20240108,092900,706732000,23550,23650,23650,23550,400
|
|
20240108,092800,697295300,23650,23600,23650,23600,321
|
|
20240108,092700,689718150,23600,23600,23650,23600,486
|
|
20240108,092600,678248500,23600,23650,23650,23600,201
|
|
20240108,092500,673498100,23650,23650,23650,23600,2034
|
|
20240108,092400,625394950,23700,23650,23700,23650,127
|
|
20240108,092300,622386400,23700,23650,23700,23650,29
|
|
20240108,092200,621700500,23700,23650,23700,23650,43
|
|
20240108,092100,620682850,23700,23650,23700,23650,32
|
|
20240108,092000,619926000,23700,23700,23700,23700,10
|
|
20240108,091900,619689000,23700,23700,23700,23700,18
|
|
20240108,091800,619262400,23700,23700,23700,23650,105
|
|
20240108,091700,616776900,23700,23650,23700,23650,40
|
|
20240108,091600,615830800,23650,23700,23700,23650,34
|
|
20240108,091500,615025700,23700,23800,23800,23650,7959
|
|
20240108,091400,425871850,23850,23800,23850,23800,75
|
|
20240108,091300,424086650,23800,23850,23850,23800,62
|
|
20240108,091200,422610950,23800,23800,23800,23800,55
|
|
20240108,091100,421301950,23850,23800,23850,23800,47
|
|
20240108,091000,420183300,23850,23850,23850,23800,27
|
|
20240108,090900,419540600,23850,23850,23850,23850,515
|
|
20240108,090800,407257850,23800,23850,23850,23800,2004
|
|
20240108,090700,359465300,23850,23900,23900,23850,765
|
|
20240108,090600,341217050,23900,23850,23900,23850,180
|
|
20240108,090500,336919850,23900,23950,23950,23850,4888
|
|
20240108,090400,220099200,23900,23950,23950,23900,36
|
|
20240108,090300,219238650,23950,23950,24000,23900,409
|
|
20240108,090200,209450000,23900,24100,24100,23900,5058
|
|
20240108,090100,87995750,24100,24050,24100,24050,1066
|
|
20240108,090000,62357950,24050,24200,24200,24000,2578
|