577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,183400,3835583750,22400,22400,22400,22400,12406
|
|
20240111,183300,3835583750,22400,22400,22400,22400,0
|
|
20240111,183200,3835583750,22400,22400,22400,22400,0
|
|
20240111,183100,3835583750,22400,22400,22400,22400,0
|
|
20240111,183000,3835583750,22400,22400,22400,22400,0
|
|
20240111,182900,3835583750,22400,22400,22400,22400,0
|
|
20240111,182800,3835583750,22400,22400,22400,22400,0
|
|
20240111,182700,3835583750,22400,22400,22400,22400,0
|
|
20240111,182600,3835583750,22400,22400,22400,22400,0
|
|
20240111,182500,3835583750,22400,22400,22400,22400,0
|
|
20240111,182400,3835583750,22400,22400,22400,22400,0
|
|
20240111,182300,3835583750,22400,22400,22400,22400,0
|
|
20240111,182200,3835583750,22400,22400,22400,22400,0
|
|
20240111,182100,3835583750,22400,22400,22400,22400,0
|
|
20240111,182000,3835583750,22400,22400,22400,22400,0
|
|
20240111,181900,3835583750,22400,22400,22400,22400,0
|
|
20240111,181800,3835583750,22400,22400,22400,22400,0
|
|
20240111,181700,3835583750,22400,22400,22400,22400,0
|
|
20240111,181600,3835583750,22400,22400,22400,22400,0
|
|
20240111,181500,3835583750,22400,22400,22400,22400,0
|
|
20240111,181400,3835583750,22400,22400,22400,22400,0
|
|
20240111,181300,3835583750,22400,22400,22400,22400,0
|
|
20240111,181200,3835583750,22400,22400,22400,22400,0
|
|
20240111,181100,3835583750,22400,22400,22400,22400,0
|
|
20240111,181000,3835583750,22400,22400,22400,22400,0
|
|
20240111,180900,3835583750,22400,22400,22400,22400,0
|
|
20240111,180800,3835583750,22400,22400,22400,22400,0
|
|
20240111,180700,3835583750,22400,22400,22400,22400,0
|
|
20240111,180600,3835583750,22400,22400,22400,22400,0
|
|
20240111,180500,3835583750,22400,22400,22400,22400,0
|
|
20240111,180400,3835583750,22400,22400,22400,22400,12406
|
|
20240111,180300,3835583750,22400,22400,22400,22400,0
|
|
20240111,180200,3835583750,22400,22400,22400,22400,0
|
|
20240111,180100,3835583750,22400,22400,22400,22400,0
|
|
20240111,180000,3835583750,22400,22400,22400,22400,0
|
|
20240111,175900,3835583750,22400,22400,22400,22400,0
|
|
20240111,175800,3835583750,22400,22400,22400,22400,0
|
|
20240111,175700,3835583750,22400,22400,22400,22400,0
|
|
20240111,175600,3835583750,22400,22400,22400,22400,0
|
|
20240111,175500,3835583750,22400,22400,22400,22400,0
|
|
20240111,175400,3835583750,22400,22400,22400,22400,0
|
|
20240111,175300,3835583750,22400,22400,22400,22400,0
|
|
20240111,175200,3835583750,22400,22400,22400,22400,0
|
|
20240111,175100,3835583750,22400,22400,22400,22400,0
|
|
20240111,175000,3835583750,22400,22400,22400,22400,0
|
|
20240111,174900,3835583750,22400,22400,22400,22400,0
|
|
20240111,174800,3835583750,22400,22400,22400,22400,0
|
|
20240111,174700,3835583750,22400,22400,22400,22400,0
|
|
20240111,174600,3835583750,22400,22400,22400,22400,0
|
|
20240111,174500,3835583750,22400,22400,22400,22400,0
|
|
20240111,174400,3835583750,22400,22400,22400,22400,0
|
|
20240111,174300,3835583750,22400,22400,22400,22400,0
|
|
20240111,174200,3835583750,22400,22400,22400,22400,0
|
|
20240111,174100,3835583750,22400,22400,22400,22400,0
|
|
20240111,174000,3835583750,22400,22400,22400,22400,0
|
|
20240111,173900,3835583750,22400,22400,22400,22400,0
|
|
20240111,173800,3835583750,22400,22400,22400,22400,0
|
|
20240111,173700,3835583750,22400,22400,22400,22400,0
|
|
20240111,173600,3835583750,22400,22400,22400,22400,0
|
|
20240111,173500,3835583750,22400,22400,22400,22400,0
|
|
20240111,173400,3835583750,22400,22400,22400,22400,12406
|
|
20240111,173300,3835583750,22400,22400,22400,22400,0
|
|
20240111,173200,3835583750,22400,22400,22400,22400,0
|
|
20240111,173100,3835583750,22400,22400,22400,22400,0
|
|
20240111,173000,3835583750,22400,22400,22400,22400,0
|
|
20240111,172900,3835583750,22400,22400,22400,22400,0
|
|
20240111,172800,3835583750,22400,22400,22400,22400,0
|
|
20240111,172700,3835583750,22400,22400,22400,22400,0
|
|
20240111,172600,3835583750,22400,22400,22400,22400,0
|
|
20240111,172500,3835583750,22400,22400,22400,22400,0
|
|
20240111,172400,3835583750,22400,22400,22400,22400,0
|
|
20240111,172300,3835583750,22400,22400,22400,22400,0
|
|
20240111,172200,3835583750,22400,22400,22400,22400,0
|
|
20240111,172100,3835583750,22400,22400,22400,22400,0
|
|
20240111,172000,3835583750,22400,22400,22400,22400,0
|
|
20240111,171900,3835583750,22400,22400,22400,22400,0
|
|
20240111,171800,3835583750,22400,22400,22400,22400,0
|
|
20240111,171700,3835583750,22400,22400,22400,22400,0
|
|
20240111,171600,3835583750,22400,22400,22400,22400,0
|
|
20240111,171500,3835583750,22400,22400,22400,22400,0
|
|
20240111,171400,3835583750,22400,22400,22400,22400,0
|
|
20240111,171300,3835583750,22400,22400,22400,22400,0
|
|
20240111,171200,3835583750,22400,22400,22400,22400,0
|
|
20240111,171100,3835583750,22400,22400,22400,22400,0
|
|
20240111,171000,3835583750,22400,22400,22400,22400,0
|
|
20240111,170900,3835583750,22400,22400,22400,22400,0
|
|
20240111,170800,3835583750,22400,22400,22400,22400,0
|
|
20240111,170700,3835583750,22400,22400,22400,22400,0
|
|
20240111,170600,3835583750,22400,22400,22400,22400,0
|
|
20240111,170500,3835583750,22400,22400,22400,22400,0
|
|
20240111,170400,3835583750,22400,22400,22400,22400,12406
|
|
20240111,170300,3835583750,22400,22400,22400,22400,0
|
|
20240111,170200,3835583750,22400,22400,22400,22400,0
|
|
20240111,170100,3835583750,22400,22400,22400,22400,0
|
|
20240111,170000,3835583750,22400,22400,22400,22400,0
|
|
20240111,165900,3835583750,22400,22400,22400,22400,0
|
|
20240111,165800,3835583750,22400,22400,22400,22400,0
|
|
20240111,165700,3835583750,22400,22400,22400,22400,0
|
|
20240111,165600,3835583750,22400,22400,22400,22400,0
|
|
20240111,165500,3835583750,22400,22400,22400,22400,0
|
|
20240111,165400,3835583750,22400,22400,22400,22400,0
|
|
20240111,165300,3835583750,22400,22400,22400,22400,0
|
|
20240111,165200,3835583750,22400,22400,22400,22400,0
|
|
20240111,165100,3835583750,22400,22400,22400,22400,0
|
|
20240111,165000,3835583750,22400,22400,22400,22400,0
|
|
20240111,164900,3835583750,22400,22400,22400,22400,0
|
|
20240111,164800,3835583750,22400,22400,22400,22400,0
|
|
20240111,164700,3835583750,22400,22400,22400,22400,0
|
|
20240111,164600,3835583750,22400,22400,22400,22400,0
|
|
20240111,164500,3835583750,22400,22400,22400,22400,0
|
|
20240111,164400,3835583750,22400,22400,22400,22400,0
|
|
20240111,164300,3835583750,22400,22400,22400,22400,0
|
|
20240111,164200,3835583750,22400,22400,22400,22400,0
|
|
20240111,164100,3835583750,22400,22400,22400,22400,0
|
|
20240111,164000,3835583750,22400,22400,22400,22400,0
|
|
20240111,163900,3835583750,22400,22400,22400,22400,0
|
|
20240111,163800,3835583750,22400,22400,22400,22400,0
|
|
20240111,163700,3835583750,22400,22400,22400,22400,0
|
|
20240111,163600,3835583750,22400,22400,22400,22400,0
|
|
20240111,163500,3835583750,22400,22400,22400,22400,0
|
|
20240111,163400,3835583750,22400,22400,22400,22400,12406
|
|
20240111,163300,3835583750,22400,22400,22400,22400,0
|
|
20240111,163200,3835583750,22400,22400,22400,22400,0
|
|
20240111,163100,3835583750,22400,22400,22400,22400,0
|
|
20240111,163000,3835583750,22400,22400,22400,22400,0
|
|
20240111,162900,3835583750,22400,22400,22400,22400,0
|
|
20240111,162800,3835583750,22400,22400,22400,22400,0
|
|
20240111,162700,3835583750,22400,22400,22400,22400,0
|
|
20240111,162600,3835583750,22400,22400,22400,22400,0
|
|
20240111,162500,3835583750,22400,22400,22400,22400,0
|
|
20240111,162400,3835583750,22400,22400,22400,22400,0
|
|
20240111,162300,3835583750,22400,22400,22400,22400,0
|
|
20240111,162200,3835583750,22400,22400,22400,22400,0
|
|
20240111,162100,3835583750,22400,22400,22400,22400,0
|
|
20240111,162000,3835583750,22400,22400,22400,22400,0
|
|
20240111,161900,3835583750,22400,22400,22400,22400,0
|
|
20240111,161800,3835583750,22400,22400,22400,22400,0
|
|
20240111,161700,3835583750,22400,22400,22400,22400,0
|
|
20240111,161600,3835583750,22400,22400,22400,22400,0
|
|
20240111,161500,3835583750,22400,22400,22400,22400,0
|
|
20240111,161400,3835583750,22400,22400,22400,22400,0
|
|
20240111,161300,3835583750,22400,22400,22400,22400,0
|
|
20240111,161200,3835583750,22400,22400,22400,22400,0
|
|
20240111,161100,3835583750,22400,22400,22400,22400,0
|
|
20240111,161000,3835583750,22400,22400,22400,22400,0
|
|
20240111,160900,3835583750,22400,22400,22400,22400,0
|
|
20240111,160800,3835583750,22400,22400,22400,22400,0
|
|
20240111,160700,3835583750,22400,22400,22400,22400,0
|
|
20240111,160600,3835583750,22400,22400,22400,22400,0
|
|
20240111,160500,3835583750,22400,22400,22400,22400,0
|
|
20240111,160400,3835583750,22400,22400,22400,22400,12406
|
|
20240111,160300,3835583750,22400,22400,22400,22400,0
|
|
20240111,160200,3835583750,22400,22400,22400,22400,0
|
|
20240111,160100,3835583750,22400,22400,22400,22400,0
|
|
20240111,160000,3835583750,22400,22400,22400,22400,0
|
|
20240111,155900,3835583750,22400,22400,22400,22400,0
|
|
20240111,155800,3835583750,22400,22400,22400,22400,0
|
|
20240111,155700,3835583750,22400,22400,22400,22400,0
|
|
20240111,155600,3835583750,22400,22400,22400,22400,0
|
|
20240111,155500,3835583750,22400,22400,22400,22400,0
|
|
20240111,155400,3835583750,22400,22400,22400,22400,0
|
|
20240111,155300,3835583750,22400,22400,22400,22400,0
|
|
20240111,155200,3835583750,22400,22400,22400,22400,0
|
|
20240111,155100,3835583750,22400,22400,22400,22400,0
|
|
20240111,155000,3835583750,22400,22400,22400,22400,0
|
|
20240111,154900,3835583750,22400,22400,22400,22400,0
|
|
20240111,154800,3835583750,22400,22400,22400,22400,0
|
|
20240111,154700,3835583750,22400,22400,22400,22400,0
|
|
20240111,154600,3835583750,22400,22400,22400,22400,0
|
|
20240111,154500,3835583750,22400,22400,22400,22400,0
|
|
20240111,154400,3835583750,22400,22400,22400,22400,0
|
|
20240111,154300,3835583750,22400,22400,22400,22400,0
|
|
20240111,154200,3835583750,22400,22400,22400,22400,0
|
|
20240111,154100,3835583750,22400,22400,22400,22400,0
|
|
20240111,154000,3835583750,22400,22400,22400,22400,0
|
|
20240111,153900,3835583750,22400,22400,22400,22400,0
|
|
20240111,153800,3835583750,22400,22400,22400,22400,0
|
|
20240111,153700,3835583750,22400,22400,22400,22400,0
|
|
20240111,153600,3835583750,22400,22400,22400,22400,0
|
|
20240111,153500,3835583750,22400,22400,22400,22400,0
|
|
20240111,153400,3835583750,22400,22400,22400,22400,12406
|
|
20240111,153300,3835583750,22400,22400,22400,22400,0
|
|
20240111,153200,3835583750,22400,22400,22400,22400,0
|
|
20240111,153100,3835583750,22400,22400,22400,22400,0
|
|
20240111,153000,3835583750,22400,22400,22400,22400,12406
|
|
20240111,152900,3557689350,22500,22500,22500,22500,0
|
|
20240111,152800,3557689350,22500,22500,22500,22500,0
|
|
20240111,152700,3557689350,22500,22500,22500,22500,0
|
|
20240111,152600,3557689350,22500,22500,22500,22500,0
|
|
20240111,152500,3557689350,22500,22500,22500,22500,0
|
|
20240111,152400,3557689350,22500,22500,22500,22500,0
|
|
20240111,152300,3557689350,22500,22500,22500,22500,0
|
|
20240111,152200,3557689350,22500,22500,22500,22500,0
|
|
20240111,152100,3557689350,22500,22500,22500,22500,0
|
|
20240111,152000,3557689350,22500,22500,22500,22500,0
|
|
20240111,151900,3557689350,22500,22500,22500,22400,1616
|
|
20240111,151800,3521384950,22500,22450,22500,22450,318
|
|
20240111,151700,3514234000,22450,22450,22500,22450,478
|
|
20240111,151600,3503501800,22500,22450,22500,22400,962
|
|
20240111,151500,3481920150,22450,22450,22500,22450,524
|
|
20240111,151400,3470156200,22500,22450,22500,22450,1659
|
|
20240111,151300,3432899200,22450,22450,22450,22400,297
|
|
20240111,151200,3426244900,22450,22500,22500,22400,395
|
|
20240111,151100,3417389500,22450,22450,22500,22450,575
|
|
20240111,151000,3404477550,22450,22500,22500,22450,1027
|
|
20240111,150900,3381383400,22500,22550,22550,22500,626
|
|
20240111,150800,3367291000,22500,22500,22550,22500,1172
|
|
20240111,150700,3340919950,22500,22500,22500,22450,587
|
|
20240111,150600,3327733700,22500,22500,22500,22450,1040
|
|
20240111,150500,3304371900,22500,22500,22500,22450,355
|
|
20240111,150400,3296400100,22500,22500,22500,22450,2669
|
|
20240111,150300,3236476250,22500,22500,22550,22500,693
|
|
20240111,150200,3220881400,22450,22500,22500,22450,325
|
|
20240111,150100,3213581550,22450,22450,22500,22450,506
|
|
20240111,150000,3202220300,22500,22450,22500,22450,645
|
|
20240111,145900,3187719800,22450,22450,22500,22450,1902
|
|
20240111,145800,3145009550,22500,22450,22500,22450,458
|
|
20240111,145700,3134723950,22500,22500,22500,22450,317
|
|
20240111,145600,3127603300,22450,22450,22500,22450,964
|
|
20240111,145500,3105929700,22450,22450,22500,22450,875
|
|
20240111,145400,3086283400,22500,22500,22500,22450,1236
|
|
20240111,145300,3058527300,22450,22500,22500,22400,8108
|
|
20240111,145200,2876425450,22550,22550,22550,22500,482
|
|
20240111,145100,2865576050,22550,22550,22550,22500,478
|
|
20240111,145000,2854810050,22550,22550,22550,22500,374
|
|
20240111,144900,2846389600,22550,22500,22550,22500,325
|
|
20240111,144800,2839073500,22550,22550,22550,22500,565
|
|
20240111,144700,2826344700,22550,22550,22550,22500,498
|
|
20240111,144600,2815126750,22550,22550,22550,22500,358
|
|
20240111,144500,2807065700,22550,22550,22600,22500,3261
|
|
20240111,144400,2733539900,22550,22600,22600,22550,1237
|
|
20240111,144300,2705642850,22600,22600,22600,22550,382
|
|
20240111,144200,2697022200,22600,22550,22600,22550,359
|
|
20240111,144100,2688920950,22550,22600,22600,22550,1295
|
|
20240111,144000,2659714250,22550,22550,22600,22550,699
|
|
20240111,143900,2643948000,22550,22600,22650,22550,999
|
|
20240111,143800,2621370600,22600,22600,22650,22600,1497
|
|
20240111,143700,2587536550,22650,22600,22650,22600,517
|
|
20240111,143600,2575848750,22600,22600,22650,22600,632
|
|
20240111,143500,2561563050,22600,22600,22650,22600,604
|
|
20240111,143400,2547904750,22600,22650,22650,22600,503
|
|
20240111,143300,2536518850,22650,22700,22700,22650,677
|
|
20240111,143200,2521176600,22700,22650,22700,22650,79
|
|
20240111,143100,2519383900,22700,22650,22700,22650,419
|
|
20240111,143000,2509888550,22650,22700,22700,22650,925
|
|
20240111,142900,2488934350,22700,22700,22700,22650,136
|
|
20240111,142800,2485850350,22700,22700,22700,22650,129
|
|
20240111,142700,2482922750,22700,22650,22700,22650,52
|
|
20240111,142600,2481742550,22700,22700,22700,22700,63
|
|
20240111,142500,2480312450,22700,22700,22700,22650,52
|
|
20240111,142400,2479132100,22700,22650,22700,22650,233
|
|
20240111,142300,2473851000,22700,22700,22700,22650,98
|
|
20240111,142200,2471629200,22700,22650,22700,22650,307
|
|
20240111,142100,2464674400,22650,22600,22650,22600,224
|
|
20240111,142000,2459605450,22600,22600,22650,22600,61
|
|
20240111,141900,2458224050,22650,22650,22650,22600,47
|
|
20240111,141800,2457160350,22600,22550,22600,22550,732
|
|
20240111,141700,2440622200,22550,22600,22600,22550,3859
|
|
20240111,141600,2353539300,22650,22650,22650,22600,4167
|
|
20240111,141500,2259358800,22700,22650,22700,22600,1124
|
|
20240111,141400,2233899300,22650,22650,22700,22600,1347
|
|
20240111,141300,2203386800,22700,22700,22700,22700,103
|
|
20240111,141200,2201048700,22650,22700,22700,22650,363
|
|
20240111,141100,2192822100,22650,22650,22700,22650,103
|
|
20240111,141000,2190487900,22700,22700,22700,22650,577
|
|
20240111,140900,2177415600,22650,22700,22700,22650,130
|
|
20240111,140800,2174468550,22700,22700,22700,22700,76
|
|
20240111,140700,2172743350,22700,22700,22700,22700,28
|
|
20240111,140600,2172107750,22700,22700,22700,22650,101
|
|
20240111,140500,2169817100,22700,22700,22700,22650,126
|
|
20240111,140400,2166958950,22700,22700,22700,22650,81
|
|
20240111,140300,2165120300,22650,22700,22700,22650,103
|
|
20240111,140200,2162785400,22650,22700,22700,22650,62
|
|
20240111,140100,2161378150,22700,22650,22700,22650,324
|
|
20240111,140000,2154036700,22650,22600,22650,22600,302
|
|
20240111,135900,2147197700,22650,22650,22650,22600,1032
|
|
20240111,135800,2123837900,22650,22650,22650,22600,403
|
|
20240111,135700,2114710050,22600,22600,22650,22600,118
|
|
20240111,135600,2112042150,22650,22650,22650,22600,413
|
|
20240111,135500,2102702200,22650,22650,22650,22600,738
|
|
20240111,135400,2086008500,22650,22700,22700,22650,390
|
|
20240111,135300,2077166200,22650,22650,22700,22650,1336
|
|
20240111,135200,2046904600,22700,22650,22700,22650,610
|
|
20240111,135100,2033086100,22650,22700,22700,22650,142
|
|
20240111,135000,2029866000,22700,22650,22700,22650,1367
|
|
20240111,134900,1998902150,22700,22750,22750,22700,137
|
|
20240111,134800,1995792200,22750,22750,22750,22700,4151
|
|
20240111,134700,1901559850,22750,22750,22750,22750,1183
|
|
20240111,134600,1874646600,22750,22750,22750,22700,292
|
|
20240111,134500,1868008750,22750,22750,22750,22700,350
|
|
20240111,134400,1860059500,22750,22700,22750,22700,114
|
|
20240111,134300,1857469350,22700,22750,22800,22700,116
|
|
20240111,134200,1854830650,22750,22800,22800,22750,302
|
|
20240111,134100,1847956650,22800,22750,22800,22750,123
|
|
20240111,134000,1845155500,22750,22700,22750,22700,209
|
|
20240111,133900,1840400800,22750,22750,22750,22750,262
|
|
20240111,133800,1834440300,22750,22750,22750,22700,248
|
|
20240111,133700,1828798350,22750,22750,22750,22700,122
|
|
20240111,133600,1826023850,22750,22750,22750,22700,132
|
|
20240111,133500,1823024800,22750,22750,22750,22700,222
|
|
20240111,133400,1817977500,22700,22700,22750,22700,91
|
|
20240111,133300,1815910450,22700,22750,22750,22700,216
|
|
20240111,133200,1810996550,22700,22700,22750,22700,99
|
|
20240111,133100,1808748300,22750,22750,22750,22750,96
|
|
20240111,133000,1806564300,22750,22750,22750,22700,57
|
|
20240111,132900,1805267650,22750,22750,22750,22750,587
|
|
20240111,132800,1791913400,22750,22700,22750,22700,260
|
|
20240111,132700,1785999200,22750,22750,22750,22750,272
|
|
20240111,132600,1779811200,22750,22750,22750,22700,155
|
|
20240111,132500,1776286900,22750,22700,22750,22700,43
|
|
20240111,132400,1775308700,22700,22750,22750,22700,60
|
|
20240111,132300,1773945150,22700,22700,22750,22700,294
|
|
20240111,132200,1767260650,22750,22700,22750,22700,89
|
|
20240111,132100,1765239100,22700,22750,22750,22700,138
|
|
20240111,132000,1762100500,22750,22700,22750,22700,115
|
|
20240111,131900,1759488600,22750,22700,22750,22700,200
|
|
20240111,131800,1754942500,22750,22700,22750,22700,899
|
|
20240111,131700,1734533950,22750,22750,22750,22700,212
|
|
20240111,131600,1729711650,22700,22800,22800,22700,3453
|
|
20240111,131500,1651190300,22800,22750,22800,22750,143
|
|
20240111,131400,1647931050,22750,22800,22800,22750,228
|
|
20240111,131300,1642735300,22800,22800,22800,22800,35
|
|
20240111,131200,1641937300,22800,22850,22850,22800,59
|
|
20240111,131100,1640591350,22850,22750,22850,22750,243
|
|
20240111,131000,1635053700,22750,22800,22800,22750,418
|
|
20240111,130900,1625523450,22800,22800,22800,22750,164
|
|
20240111,130800,1621784950,22850,22850,22850,22800,140
|
|
20240111,130700,1618590050,22850,22800,22850,22800,183
|
|
20240111,130600,1614414650,22800,22800,22800,22750,90
|
|
20240111,130500,1612363350,22800,22800,22800,22750,56
|
|
20240111,130400,1611086650,22800,22800,22800,22800,166
|
|
20240111,130300,1607301850,22800,22800,22800,22800,81
|
|
20240111,130200,1605455050,22800,22750,22800,22750,59
|
|
20240111,130100,1604109950,22800,22800,22800,22750,239
|
|
20240111,130000,1598663950,22800,22800,22850,22750,1253
|
|
20240111,125900,1570154150,22800,22800,22800,22800,355
|
|
20240111,125800,1562060150,22800,22800,22800,22750,80
|
|
20240111,125700,1560236250,22800,22750,22800,22750,132
|
|
20240111,125600,1557229900,22800,22800,22800,22800,133
|
|
20240111,125500,1554197500,22800,22800,22800,22800,142
|
|
20240111,125400,1550959900,22800,22800,22800,22750,1126
|
|
20240111,125300,1525287250,22800,22800,22800,22800,30
|
|
20240111,125200,1524603250,22800,22750,22800,22750,66
|
|
20240111,125100,1523099150,22800,22750,22800,22750,9
|
|
20240111,125000,1522894050,22750,22750,22750,22750,41
|
|
20240111,124900,1521961300,22800,22750,22800,22750,36
|
|
20240111,124800,1521141800,22750,22800,22800,22750,13
|
|
20240111,124700,1520845500,22750,22800,22800,22750,26
|
|
20240111,124600,1520253000,22750,22750,22750,22750,54
|
|
20240111,124500,1519024500,22750,22750,22750,22750,217
|
|
20240111,124400,1514087750,22750,22750,22750,22750,2
|
|
20240111,124300,1514042250,22750,22750,22800,22750,32
|
|
20240111,124200,1513314200,22750,22750,22750,22750,16
|
|
20240111,124100,1512950200,22800,22800,22800,22800,4
|
|
20240111,124000,1512859000,22750,22800,22800,22750,52
|
|
20240111,123900,1511673500,22800,22800,22800,22800,1
|
|
20240111,123800,1511650700,22800,22800,22800,22800,3
|
|
20240111,123700,1511582300,22800,22800,22800,22800,282
|
|
20240111,123600,1505152700,22850,22850,22850,22850,10
|
|
20240111,123500,1504924200,22850,22800,22850,22750,323
|
|
20240111,123400,1497559500,22750,22750,22800,22750,157
|
|
20240111,123300,1493984200,22750,22800,22800,22750,679
|
|
20240111,123200,1478506250,22800,22800,22800,22750,7
|
|
20240111,123100,1478346700,22800,22800,22800,22750,173
|
|
20240111,123000,1474408400,22800,22750,22800,22750,97
|
|
20240111,122900,1472201100,22800,22800,22800,22750,3384
|
|
20240111,122800,1395049150,22800,22800,22800,22800,80
|
|
20240111,122700,1393225150,22800,22800,22800,22800,0
|
|
20240111,122600,1393225150,22800,22800,22800,22800,62
|
|
20240111,122500,1391811550,22800,22800,22800,22800,2
|
|
20240111,122400,1391765950,22800,22800,22800,22800,3
|
|
20240111,122300,1391697550,22800,22800,22800,22800,21
|
|
20240111,122200,1391218750,22850,22800,22850,22800,77
|
|
20240111,122100,1389459350,22850,22850,22850,22850,5
|
|
20240111,122000,1389345100,22850,22850,22850,22850,1
|
|
20240111,121900,1389322250,22800,22800,22850,22800,32
|
|
20240111,121800,1388591700,22800,22800,22850,22800,65
|
|
20240111,121700,1387108600,22800,22800,22800,22800,14
|
|
20240111,121600,1386789400,22800,22800,22800,22800,0
|
|
20240111,121500,1386789400,22800,22850,22850,22800,11
|
|
20240111,121400,1386538150,22850,22850,22850,22850,3
|
|
20240111,121300,1386469600,22850,22800,22850,22800,91
|
|
20240111,121200,1384394750,22800,22800,22850,22800,4
|
|
20240111,121100,1384303500,22850,22850,22850,22800,12
|
|
20240111,121000,1384029350,22850,22850,22850,22850,111
|
|
20240111,120900,1381493000,22850,22800,22850,22800,76
|
|
20240111,120800,1379759600,22800,22850,22850,22800,18
|
|
20240111,120700,1379348400,22850,22850,22850,22850,1
|
|
20240111,120600,1379325550,22800,22800,22800,22800,0
|
|
20240111,120500,1379325550,22800,22800,22800,22800,52
|
|
20240111,120400,1378139950,22800,22800,22800,22800,16
|
|
20240111,120300,1377775150,22800,22800,22800,22800,0
|
|
20240111,120200,1377775150,22800,22800,22800,22800,14
|
|
20240111,120100,1377455950,22800,22800,22800,22800,42
|
|
20240111,120000,1376498350,22850,22850,22850,22850,0
|
|
20240111,115900,1376498350,22850,22850,22850,22800,247
|
|
20240111,115800,1370864950,22850,22800,22850,22800,161
|
|
20240111,115700,1367194000,22800,22800,22850,22800,61
|
|
20240111,115600,1365803150,22850,22800,22850,22800,2
|
|
20240111,115500,1365757500,22800,22800,22800,22800,2
|
|
20240111,115400,1365711900,22850,22850,22850,22800,74
|
|
20240111,115300,1364021150,22850,22800,22850,22800,6
|
|
20240111,115200,1363884100,22850,22850,22850,22850,203
|
|
20240111,115100,1359245550,22850,22850,22900,22850,233
|
|
20240111,115000,1353916250,22900,22900,22900,22850,12
|
|
20240111,114900,1353641550,22900,22850,22900,22850,3
|
|
20240111,114800,1353572900,22900,22900,22900,22900,0
|
|
20240111,114700,1353572900,22900,22850,22900,22850,5
|
|
20240111,114600,1353458600,22850,22850,22850,22850,1
|
|
20240111,114500,1353435750,22950,22900,22950,22900,124
|
|
20240111,114400,1350595950,22900,22800,22900,22800,179
|
|
20240111,114300,1346508000,22800,22950,22950,22800,61
|
|
20240111,114200,1345111900,22800,22850,22850,22800,220
|
|
20240111,114100,1340090400,22950,22850,22950,22800,505
|
|
20240111,114000,1328524950,22850,22800,22900,22800,1136
|
|
20240111,113900,1302534100,22800,22800,22800,22800,1
|
|
20240111,113800,1302511300,22800,22850,22850,22800,2
|
|
20240111,113700,1302465650,22800,22800,22850,22800,1649
|
|
20240111,113600,1264855700,22800,22800,22800,22800,104
|
|
20240111,113500,1262484500,22800,22800,22800,22800,15
|
|
20240111,113400,1262142500,22800,22850,22900,22800,1436
|
|
20240111,113300,1229339550,22850,22850,22850,22850,4
|
|
20240111,113200,1229248150,22900,22850,22900,22850,6
|
|
20240111,113100,1229110800,22900,22900,22900,22850,4
|
|
20240111,113000,1229019250,22850,22850,22850,22850,16
|
|
20240111,112900,1228653650,22850,22900,22900,22850,6
|
|
20240111,112800,1228516500,22900,22850,22900,22850,28
|
|
20240111,112700,1227876150,22850,22850,22850,22850,1
|
|
20240111,112600,1227853300,22900,22850,22900,22850,19
|
|
20240111,112500,1227418400,22850,22850,22900,22850,27
|
|
20240111,112400,1226800400,22850,22850,22850,22850,1
|
|
20240111,112300,1226777550,22850,22850,22850,22850,14
|
|
20240111,112200,1226457650,22900,22900,22900,22850,98
|
|
20240111,112100,1224213600,22900,22900,22900,22900,0
|
|
20240111,112000,1224213600,22900,22900,22900,22900,0
|
|
20240111,111900,1224213600,22900,22900,22900,22850,81
|
|
20240111,111800,1222358800,22900,22900,22900,22900,5
|
|
20240111,111700,1222244300,22900,22900,22900,22900,0
|
|
20240111,111600,1222244300,22900,22900,22900,22900,3
|
|
20240111,111500,1222175600,22850,22850,22850,22850,2
|
|
20240111,111400,1222129900,22900,22900,22900,22850,40
|
|
20240111,111300,1221214800,22900,22850,22900,22850,787
|
|
20240111,111200,1203204100,22850,22850,22850,22800,280
|
|
20240111,111100,1196806200,22850,22850,22850,22850,106
|
|
20240111,111000,1194384100,22850,22850,22850,22850,95
|
|
20240111,110900,1192213350,22850,22850,22850,22800,280
|
|
20240111,110800,1185822850,22850,22850,22850,22800,13
|
|
20240111,110700,1185525950,22800,22800,22800,22800,1270
|
|
20240111,110600,1156569950,22700,22700,22800,22700,466
|
|
20240111,110500,1145988850,22800,22750,22800,22750,439
|
|
20240111,110400,1136001500,22800,22800,22800,22800,0
|
|
20240111,110300,1136001500,22800,22700,22800,22700,405
|
|
20240111,110200,1126790400,22700,22750,22750,22700,863
|
|
20240111,110100,1107170550,22800,22750,22800,22750,260
|
|
20240111,110000,1101255350,22750,22750,22800,22750,178
|
|
20240111,105900,1097205800,22750,22750,22750,22750,1064
|
|
20240111,105800,1072999800,22800,22850,22850,22800,181
|
|
20240111,105700,1068870950,22800,22750,22850,22750,112
|
|
20240111,105600,1066313700,22750,22750,22800,22700,390
|
|
20240111,105500,1057430250,22800,22750,22800,22750,3417
|
|
20240111,105400,979692000,22800,22800,22800,22750,691
|
|
20240111,105300,963947350,22750,22800,22800,22750,2037
|
|
20240111,105200,917509850,22850,22850,22850,22800,126
|
|
20240111,105100,914631450,22800,22850,22850,22800,336
|
|
20240111,105000,906955400,22800,22850,22850,22800,180
|
|
20240111,104900,902846600,22800,22850,22850,22800,426
|
|
20240111,104800,893122450,22850,22850,22850,22850,14
|
|
20240111,104700,892802550,22900,22850,22900,22800,222
|
|
20240111,104600,887727200,22850,22800,22850,22800,372
|
|
20240111,104500,879234800,22800,22750,22800,22750,556
|
|
20240111,104400,866571300,22800,22900,22950,22800,4282
|
|
20240111,104300,768727100,22900,22900,23000,22900,1111
|
|
20240111,104200,743275950,22950,22950,23000,22950,1381
|
|
20240111,104100,711579350,22950,22950,23000,22950,324
|
|
20240111,104000,704142500,23000,23000,23000,22950,137
|
|
20240111,103900,700998200,23000,23000,23000,22950,147
|
|
20240111,103800,697621950,23000,23000,23050,23000,4023
|
|
20240111,103700,605091550,23050,23000,23050,23000,1307
|
|
20240111,103600,575026800,23050,23050,23050,23000,3269
|
|
20240111,103500,499677300,23100,23050,23100,23050,101
|
|
20240111,103400,497349200,23100,23100,23100,23100,6
|
|
20240111,103300,497210600,23050,23050,23050,23050,78
|
|
20240111,103200,495412700,23100,23100,23100,23050,142
|
|
20240111,103100,492136650,23100,23100,23100,23100,34
|
|
20240111,103000,491351250,23050,23050,23050,23050,322
|
|
20240111,102900,483929150,23050,23050,23100,23050,328
|
|
20240111,102800,476368650,23050,23100,23100,23050,151
|
|
20240111,102700,472888050,23050,23050,23050,23000,3008
|
|
20240111,102600,403555450,23050,23100,23100,23050,3963
|
|
20240111,102500,312062000,23150,23100,23150,23100,65
|
|
20240111,102400,310557950,23100,23150,23150,23100,53
|
|
20240111,102300,309333600,23100,23150,23150,23100,66
|
|
20240111,102200,307806400,23150,23150,23150,23100,435
|
|
20240111,102100,297736300,23150,23150,23150,23150,9
|
|
20240111,102000,297527950,23150,23100,23150,23100,64
|
|
20240111,101900,296047050,23150,23150,23150,23150,22
|
|
20240111,101800,295537750,23150,23200,23200,23150,4
|
|
20240111,101700,295445000,23150,23150,23150,23150,101
|
|
20240111,101600,293106850,23150,23150,23200,23150,308
|
|
20240111,101500,285976600,23150,23100,23150,23100,408
|
|
20240111,101400,276532300,23100,23100,23100,23100,5
|
|
20240111,101300,276416800,23150,23150,23150,23150,1
|
|
20240111,101200,276393650,23150,23100,23150,23100,100
|
|
20240111,101100,274082550,23100,23150,23150,23100,144
|
|
20240111,101000,270755200,23150,23150,23200,23150,345
|
|
20240111,100900,262768350,23150,23150,23150,23100,2039
|
|
20240111,100800,215572750,23150,23150,23150,23150,3
|
|
20240111,100700,215503300,23150,23200,23200,23150,20
|
|
20240111,100600,215040000,23200,23200,23200,23150,70
|
|
20240111,100500,213416250,23150,23150,23150,23150,6
|
|
20240111,100400,213277350,23150,23150,23150,23150,3
|
|
20240111,100300,213207900,23200,23200,23200,23150,19
|
|
20240111,100200,212767600,23150,23150,23150,23150,55
|
|
20240111,100100,211494350,23150,23150,23150,23150,3
|
|
20240111,100000,211424900,23150,23150,23200,23150,1320
|
|
20240111,095900,180859100,23200,23200,23200,23200,7
|
|
20240111,095800,180696700,23200,23200,23200,23200,9
|
|
20240111,095700,180487900,23200,23250,23250,23200,66
|
|
20240111,095600,178956650,23250,23200,23250,23200,325
|
|
20240111,095500,171416450,23200,23150,23200,23150,66
|
|
20240111,095400,169885950,23200,23150,23200,23150,51
|
|
20240111,095300,168704750,23150,23150,23150,23150,112
|
|
20240111,095200,166111950,23200,23150,23200,23150,27
|
|
20240111,095100,165486250,23150,23250,23250,23150,1729
|
|
20240111,095000,125379600,23200,23250,23250,23200,4
|
|
20240111,094900,125286750,23250,23250,23250,23250,12
|
|
20240111,094800,125007750,23250,23200,23250,23200,195
|
|
20240111,094700,120474700,23200,23250,23250,23200,36
|
|
20240111,094600,119639200,23250,23250,23250,23250,18
|
|
20240111,094500,119220700,23200,23300,23300,23200,17
|
|
20240111,094400,118826150,23200,23300,23300,23200,176
|
|
20240111,094300,114734900,23200,23300,23300,23200,666
|
|
20240111,094200,99251050,23300,23300,23300,23250,221
|
|
20240111,094100,94102000,23300,23300,23300,23300,3
|
|
20240111,094000,94032100,23250,23250,23250,23250,79
|
|
20240111,093900,92195350,23250,23300,23300,23250,18
|
|
20240111,093800,91776800,23300,23350,23350,23250,1148
|
|
20240111,093700,65053350,23300,23350,23350,23300,614
|
|
20240111,093600,50720250,23350,23400,23400,23350,8
|
|
20240111,093500,50533200,23400,23350,23400,23350,6
|
|
20240111,093400,50393050,23350,23400,23400,23350,700
|
|
20240111,093300,34014550,23450,23400,23450,23400,7
|
|
20240111,093200,33850650,23400,23450,23450,23400,4
|
|
20240111,093100,33757000,23400,23450,23450,23400,13
|
|
20240111,093000,33452400,23450,23400,23450,23400,20
|
|
20240111,092900,32983450,23400,23450,23450,23400,14
|
|
20240111,092800,32655550,23400,23400,23400,23400,5
|
|
20240111,092700,32538550,23450,23450,23450,23450,5
|
|
20240111,092600,32421300,23400,23450,23450,23400,6
|
|
20240111,092500,32280850,23400,23450,23450,23400,9
|
|
20240111,092400,32070200,23400,23400,23400,23400,0
|
|
20240111,092300,32070200,23400,23450,23450,23400,91
|
|
20240111,092200,29936500,23450,23400,23450,23400,9
|
|
20240111,092100,29725850,23400,23450,23450,23400,329
|
|
20240111,092000,22010900,23450,23450,23450,23450,6
|
|
20240111,091900,21870200,23500,23500,23500,23500,14
|
|
20240111,091800,21541200,23450,23450,23450,23450,8
|
|
20240111,091700,21353600,23500,23500,23500,23500,3
|
|
20240111,091600,21283100,23500,23450,23500,23450,126
|
|
20240111,091500,18322350,23500,23450,23500,23450,42
|
|
20240111,091400,17337400,23450,23450,23450,23450,20
|
|
20240111,091300,16868400,23450,23450,23500,23450,104
|
|
20240111,091200,14427450,23450,23450,23450,23450,0
|
|
20240111,091100,14427450,23450,23450,23500,23450,9
|
|
20240111,091000,14216350,23450,23500,23500,23450,6
|
|
20240111,090900,14075600,23450,23450,23450,23450,0
|
|
20240111,090800,14075600,23450,23400,23450,23400,63
|
|
20240111,090700,12598400,23450,23400,23450,23400,7
|
|
20240111,090600,12434500,23450,23450,23450,23450,15
|
|
20240111,090500,12082750,23550,23500,23550,23500,56
|
|
20240111,090400,10765400,23450,23500,23500,23450,7
|
|
20240111,090300,10601200,23400,23500,23550,23400,41
|
|
20240111,090200,9636650,23500,23500,23500,23500,39
|
|
20240111,090100,8720150,23550,23450,23550,23400,99
|
|
20240111,090000,6399500,23450,23550,23600,23450,272
|