627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192400,19745774250,27150,27150,27150,27150,21443
|
|
20240103,192300,19745774250,27150,27150,27150,27150,0
|
|
20240103,192200,19745774250,27150,27150,27150,27150,0
|
|
20240103,192100,19745774250,27150,27150,27150,27150,0
|
|
20240103,192000,19745774250,27150,27150,27150,27150,0
|
|
20240103,191900,19745774250,27150,27150,27150,27150,0
|
|
20240103,191800,19745774250,27150,27150,27150,27150,0
|
|
20240103,191700,19745774250,27150,27150,27150,27150,0
|
|
20240103,191600,19745774250,27150,27150,27150,27150,0
|
|
20240103,191500,19745774250,27150,27150,27150,27150,0
|
|
20240103,191400,19745774250,27150,27150,27150,27150,0
|
|
20240103,191300,19745774250,27150,27150,27150,27150,0
|
|
20240103,191200,19745774250,27150,27150,27150,27150,0
|
|
20240103,191100,19745774250,27150,27150,27150,27150,0
|
|
20240103,191000,19745774250,27150,27150,27150,27150,0
|
|
20240103,190900,19745774250,27150,27150,27150,27150,0
|
|
20240103,190800,19745774250,27150,27150,27150,27150,0
|
|
20240103,190700,19745774250,27150,27150,27150,27150,0
|
|
20240103,190600,19745774250,27150,27150,27150,27150,0
|
|
20240103,190500,19745774250,27150,27150,27150,27150,0
|
|
20240103,190400,19745774250,27150,27150,27150,27150,0
|
|
20240103,190300,19745774250,27150,27150,27150,27150,0
|
|
20240103,190200,19745774250,27150,27150,27150,27150,0
|
|
20240103,190100,19745774250,27150,27150,27150,27150,0
|
|
20240103,190000,19745774250,27150,27150,27150,27150,0
|
|
20240103,185900,19745774250,27150,27150,27150,27150,0
|
|
20240103,185800,19745774250,27150,27150,27150,27150,0
|
|
20240103,185700,19745774250,27150,27150,27150,27150,0
|
|
20240103,185600,19745774250,27150,27150,27150,27150,0
|
|
20240103,185500,19745774250,27150,27150,27150,27150,0
|
|
20240103,185400,19745774250,27150,27150,27150,27150,21443
|
|
20240103,185300,19745774250,27150,27150,27150,27150,0
|
|
20240103,185200,19745774250,27150,27150,27150,27150,0
|
|
20240103,185100,19745774250,27150,27150,27150,27150,0
|
|
20240103,185000,19745774250,27150,27150,27150,27150,0
|
|
20240103,184900,19745774250,27150,27150,27150,27150,0
|
|
20240103,184800,19745774250,27150,27150,27150,27150,0
|
|
20240103,184700,19745774250,27150,27150,27150,27150,0
|
|
20240103,184600,19745774250,27150,27150,27150,27150,0
|
|
20240103,184500,19745774250,27150,27150,27150,27150,0
|
|
20240103,184400,19745774250,27150,27150,27150,27150,0
|
|
20240103,184300,19745774250,27150,27150,27150,27150,0
|
|
20240103,184200,19745774250,27150,27150,27150,27150,0
|
|
20240103,184100,19745774250,27150,27150,27150,27150,0
|
|
20240103,184000,19745774250,27150,27150,27150,27150,0
|
|
20240103,183900,19745774250,27150,27150,27150,27150,0
|
|
20240103,183800,19745774250,27150,27150,27150,27150,0
|
|
20240103,183700,19745774250,27150,27150,27150,27150,0
|
|
20240103,183600,19745774250,27150,27150,27150,27150,0
|
|
20240103,183500,19745774250,27150,27150,27150,27150,0
|
|
20240103,183400,19745774250,27150,27150,27150,27150,0
|
|
20240103,183300,19745774250,27150,27150,27150,27150,0
|
|
20240103,183200,19745774250,27150,27150,27150,27150,0
|
|
20240103,183100,19745774250,27150,27150,27150,27150,0
|
|
20240103,183000,19745774250,27150,27150,27150,27150,0
|
|
20240103,182900,19745774250,27150,27150,27150,27150,0
|
|
20240103,182800,19745774250,27150,27150,27150,27150,0
|
|
20240103,182700,19745774250,27150,27150,27150,27150,0
|
|
20240103,182600,19745774250,27150,27150,27150,27150,0
|
|
20240103,182500,19745774250,27150,27150,27150,27150,0
|
|
20240103,182400,19745774250,27150,27150,27150,27150,21443
|
|
20240103,182300,19745774250,27150,27150,27150,27150,0
|
|
20240103,182200,19745774250,27150,27150,27150,27150,0
|
|
20240103,182100,19745774250,27150,27150,27150,27150,0
|
|
20240103,182000,19745774250,27150,27150,27150,27150,0
|
|
20240103,181900,19745774250,27150,27150,27150,27150,0
|
|
20240103,181800,19745774250,27150,27150,27150,27150,0
|
|
20240103,181700,19745774250,27150,27150,27150,27150,0
|
|
20240103,181600,19745774250,27150,27150,27150,27150,0
|
|
20240103,181500,19745774250,27150,27150,27150,27150,0
|
|
20240103,181400,19745774250,27150,27150,27150,27150,0
|
|
20240103,181300,19745774250,27150,27150,27150,27150,0
|
|
20240103,181200,19745774250,27150,27150,27150,27150,0
|
|
20240103,181100,19745774250,27150,27150,27150,27150,0
|
|
20240103,181000,19745774250,27150,27150,27150,27150,0
|
|
20240103,180900,19745774250,27150,27150,27150,27150,0
|
|
20240103,180800,19745774250,27150,27150,27150,27150,0
|
|
20240103,180700,19745774250,27150,27150,27150,27150,0
|
|
20240103,180600,19745774250,27150,27150,27150,27150,0
|
|
20240103,180500,19745774250,27150,27150,27150,27150,0
|
|
20240103,180400,19745774250,27150,27150,27150,27150,0
|
|
20240103,180300,19745774250,27150,27150,27150,27150,0
|
|
20240103,180200,19745774250,27150,27150,27150,27150,0
|
|
20240103,180100,19745774250,27150,27150,27150,27150,0
|
|
20240103,180000,19745774250,27150,27150,27150,27150,0
|
|
20240103,175900,19745774250,27150,27150,27150,27150,0
|
|
20240103,175800,19745774250,27150,27150,27150,27150,0
|
|
20240103,175700,19745774250,27150,27150,27150,27150,0
|
|
20240103,175600,19745774250,27150,27150,27150,27150,0
|
|
20240103,175500,19745774250,27150,27150,27150,27150,0
|
|
20240103,175400,19745774250,27150,27150,27150,27150,21443
|
|
20240103,175300,19745774250,27150,27150,27150,27150,0
|
|
20240103,175200,19745774250,27150,27150,27150,27150,0
|
|
20240103,175100,19745774250,27150,27150,27150,27150,0
|
|
20240103,175000,19745774250,27150,27150,27150,27150,0
|
|
20240103,174900,19745774250,27150,27150,27150,27150,0
|
|
20240103,174800,19745774250,27150,27150,27150,27150,0
|
|
20240103,174700,19745774250,27150,27150,27150,27150,0
|
|
20240103,174600,19745774250,27150,27150,27150,27150,0
|
|
20240103,174500,19745774250,27150,27150,27150,27150,0
|
|
20240103,174400,19745774250,27150,27150,27150,27150,0
|
|
20240103,174300,19745774250,27150,27150,27150,27150,0
|
|
20240103,174200,19745774250,27150,27150,27150,27150,0
|
|
20240103,174100,19745774250,27150,27150,27150,27150,0
|
|
20240103,174000,19745774250,27150,27150,27150,27150,0
|
|
20240103,173900,19745774250,27150,27150,27150,27150,0
|
|
20240103,173800,19745774250,27150,27150,27150,27150,0
|
|
20240103,173700,19745774250,27150,27150,27150,27150,0
|
|
20240103,173600,19745774250,27150,27150,27150,27150,0
|
|
20240103,173500,19745774250,27150,27150,27150,27150,0
|
|
20240103,173400,19745774250,27150,27150,27150,27150,0
|
|
20240103,173300,19745774250,27150,27150,27150,27150,0
|
|
20240103,173200,19745774250,27150,27150,27150,27150,0
|
|
20240103,173100,19745774250,27150,27150,27150,27150,0
|
|
20240103,173000,19745774250,27150,27150,27150,27150,0
|
|
20240103,172900,19745774250,27150,27150,27150,27150,0
|
|
20240103,172800,19745774250,27150,27150,27150,27150,0
|
|
20240103,172700,19745774250,27150,27150,27150,27150,0
|
|
20240103,172600,19745774250,27150,27150,27150,27150,0
|
|
20240103,172500,19745774250,27150,27150,27150,27150,0
|
|
20240103,172400,19745774250,27150,27150,27150,27150,21443
|
|
20240103,172300,19745774250,27150,27150,27150,27150,0
|
|
20240103,172200,19745774250,27150,27150,27150,27150,0
|
|
20240103,172100,19745774250,27150,27150,27150,27150,0
|
|
20240103,172000,19745774250,27150,27150,27150,27150,0
|
|
20240103,171900,19745774250,27150,27150,27150,27150,0
|
|
20240103,171800,19745774250,27150,27150,27150,27150,0
|
|
20240103,171700,19745774250,27150,27150,27150,27150,0
|
|
20240103,171600,19745774250,27150,27150,27150,27150,0
|
|
20240103,171500,19745774250,27150,27150,27150,27150,0
|
|
20240103,171400,19745774250,27150,27150,27150,27150,0
|
|
20240103,171300,19745774250,27150,27150,27150,27150,0
|
|
20240103,171200,19745774250,27150,27150,27150,27150,0
|
|
20240103,171100,19745774250,27150,27150,27150,27150,0
|
|
20240103,171000,19745774250,27150,27150,27150,27150,0
|
|
20240103,170900,19745774250,27150,27150,27150,27150,0
|
|
20240103,170800,19745774250,27150,27150,27150,27150,0
|
|
20240103,170700,19745774250,27150,27150,27150,27150,0
|
|
20240103,170600,19745774250,27150,27150,27150,27150,0
|
|
20240103,170500,19745774250,27150,27150,27150,27150,0
|
|
20240103,170400,19745774250,27150,27150,27150,27150,0
|
|
20240103,170300,19745774250,27150,27150,27150,27150,0
|
|
20240103,170200,19745774250,27150,27150,27150,27150,0
|
|
20240103,170100,19745774250,27150,27150,27150,27150,0
|
|
20240103,170000,19745774250,27150,27150,27150,27150,0
|
|
20240103,165900,19745774250,27150,27150,27150,27150,0
|
|
20240103,165800,19745774250,27150,27150,27150,27150,0
|
|
20240103,165700,19745774250,27150,27150,27150,27150,0
|
|
20240103,165600,19745774250,27150,27150,27150,27150,0
|
|
20240103,165500,19745774250,27150,27150,27150,27150,0
|
|
20240103,165400,19745774250,27150,27150,27150,27150,21443
|
|
20240103,165300,19745774250,27150,27150,27150,27150,0
|
|
20240103,165200,19745774250,27150,27150,27150,27150,0
|
|
20240103,165100,19745774250,27150,27150,27150,27150,0
|
|
20240103,165000,19745774250,27150,27150,27150,27150,0
|
|
20240103,164900,19745774250,27150,27150,27150,27150,0
|
|
20240103,164800,19745774250,27150,27150,27150,27150,0
|
|
20240103,164700,19745774250,27150,27150,27150,27150,0
|
|
20240103,164600,19745774250,27150,27150,27150,27150,0
|
|
20240103,164500,19745774250,27150,27150,27150,27150,0
|
|
20240103,164400,19745774250,27150,27150,27150,27150,0
|
|
20240103,164300,19745774250,27150,27150,27150,27150,0
|
|
20240103,164200,19745774250,27150,27150,27150,27150,0
|
|
20240103,164100,19745774250,27150,27150,27150,27150,0
|
|
20240103,164000,19745774250,27150,27150,27150,27150,0
|
|
20240103,163900,19745774250,27150,27150,27150,27150,0
|
|
20240103,163800,19745774250,27150,27150,27150,27150,0
|
|
20240103,163700,19745774250,27150,27150,27150,27150,0
|
|
20240103,163600,19745774250,27150,27150,27150,27150,0
|
|
20240103,163500,19745774250,27150,27150,27150,27150,0
|
|
20240103,163400,19745774250,27150,27150,27150,27150,0
|
|
20240103,163300,19745774250,27150,27150,27150,27150,0
|
|
20240103,163200,19745774250,27150,27150,27150,27150,0
|
|
20240103,163100,19745774250,27150,27150,27150,27150,0
|
|
20240103,163000,19745774250,27150,27150,27150,27150,0
|
|
20240103,162900,19745774250,27150,27150,27150,27150,0
|
|
20240103,162800,19745774250,27150,27150,27150,27150,0
|
|
20240103,162700,19745774250,27150,27150,27150,27150,0
|
|
20240103,162600,19745774250,27150,27150,27150,27150,0
|
|
20240103,162500,19745774250,27150,27150,27150,27150,0
|
|
20240103,162400,19745774250,27150,27150,27150,27150,21443
|
|
20240103,162300,19745774250,27150,27150,27150,27150,0
|
|
20240103,162200,19745774250,27150,27150,27150,27150,0
|
|
20240103,162100,19745774250,27150,27150,27150,27150,0
|
|
20240103,162000,19745774250,27150,27150,27150,27150,0
|
|
20240103,161900,19745774250,27150,27150,27150,27150,0
|
|
20240103,161800,19745774250,27150,27150,27150,27150,0
|
|
20240103,161700,19745774250,27150,27150,27150,27150,0
|
|
20240103,161600,19745774250,27150,27150,27150,27150,0
|
|
20240103,161500,19745774250,27150,27150,27150,27150,0
|
|
20240103,161400,19745774250,27150,27150,27150,27150,0
|
|
20240103,161300,19745774250,27150,27150,27150,27150,0
|
|
20240103,161200,19745774250,27150,27150,27150,27150,0
|
|
20240103,161100,19745774250,27150,27150,27150,27150,0
|
|
20240103,161000,19745774250,27150,27150,27150,27150,0
|
|
20240103,160900,19745774250,27150,27150,27150,27150,0
|
|
20240103,160800,19745774250,27150,27150,27150,27150,0
|
|
20240103,160700,19745774250,27150,27150,27150,27150,0
|
|
20240103,160600,19745774250,27150,27150,27150,27150,0
|
|
20240103,160500,19745774250,27150,27150,27150,27150,0
|
|
20240103,160400,19745774250,27150,27150,27150,27150,0
|
|
20240103,160300,19745774250,27150,27150,27150,27150,0
|
|
20240103,160200,19745774250,27150,27150,27150,27150,0
|
|
20240103,160100,19745774250,27150,27150,27150,27150,0
|
|
20240103,160000,19745774250,27150,27150,27150,27150,0
|
|
20240103,155900,19745774250,27150,27150,27150,27150,0
|
|
20240103,155800,19745774250,27150,27150,27150,27150,0
|
|
20240103,155700,19745774250,27150,27150,27150,27150,0
|
|
20240103,155600,19745774250,27150,27150,27150,27150,0
|
|
20240103,155500,19745774250,27150,27150,27150,27150,0
|
|
20240103,155400,19745774250,27150,27150,27150,27150,21443
|
|
20240103,155300,19745774250,27150,27150,27150,27150,0
|
|
20240103,155200,19745774250,27150,27150,27150,27150,0
|
|
20240103,155100,19745774250,27150,27150,27150,27150,0
|
|
20240103,155000,19745774250,27150,27150,27150,27150,0
|
|
20240103,154900,19745774250,27150,27150,27150,27150,0
|
|
20240103,154800,19745774250,27150,27150,27150,27150,0
|
|
20240103,154700,19745774250,27150,27150,27150,27150,0
|
|
20240103,154600,19745774250,27150,27150,27150,27150,0
|
|
20240103,154500,19745774250,27150,27150,27150,27150,0
|
|
20240103,154400,19745774250,27150,27150,27150,27150,0
|
|
20240103,154300,19745774250,27150,27150,27150,27150,0
|
|
20240103,154200,19745774250,27150,27150,27150,27150,0
|
|
20240103,154100,19745774250,27150,27150,27150,27150,0
|
|
20240103,154000,19745774250,27150,27150,27150,27150,0
|
|
20240103,153900,19745774250,27150,27150,27150,27150,0
|
|
20240103,153800,19745774250,27150,27150,27150,27150,0
|
|
20240103,153700,19745774250,27150,27150,27150,27150,0
|
|
20240103,153600,19745774250,27150,27150,27150,27150,0
|
|
20240103,153500,19745774250,27150,27150,27150,27150,0
|
|
20240103,153400,19745774250,27150,27150,27150,27150,0
|
|
20240103,153300,19745774250,27150,27150,27150,27150,0
|
|
20240103,153200,19745774250,27150,27150,27150,27150,0
|
|
20240103,153100,19745774250,27150,27150,27150,27150,0
|
|
20240103,153000,19745774250,27150,27150,27150,27150,21443
|
|
20240103,152900,19163596800,27200,27200,27200,27200,0
|
|
20240103,152800,19163596800,27200,27200,27200,27200,0
|
|
20240103,152700,19163596800,27200,27200,27200,27200,0
|
|
20240103,152600,19163596800,27200,27200,27200,27200,0
|
|
20240103,152500,19163596800,27200,27200,27200,27200,0
|
|
20240103,152400,19163596800,27200,27200,27200,27200,0
|
|
20240103,152300,19163596800,27200,27200,27200,27200,0
|
|
20240103,152200,19163596800,27200,27200,27200,27200,0
|
|
20240103,152100,19163596800,27200,27200,27200,27200,0
|
|
20240103,152000,19163596800,27200,27200,27200,27200,0
|
|
20240103,151900,19163596800,27200,27200,27200,27150,2226
|
|
20240103,151800,19103067500,27200,27150,27200,27150,1124
|
|
20240103,151700,19072532450,27200,27200,27300,27150,1760
|
|
20240103,151600,19024651300,27150,27250,27300,27150,9866
|
|
20240103,151500,18756267700,27300,27250,27300,27200,841
|
|
20240103,151400,18733342900,27250,27250,27250,27200,955
|
|
20240103,151300,18707329150,27250,27300,27300,27200,2926
|
|
20240103,151200,18627595250,27300,27300,27300,27250,1453
|
|
20240103,151100,18587993100,27250,27300,27300,27250,786
|
|
20240103,151000,18566558750,27300,27300,27300,27250,1913
|
|
20240103,150900,18514394900,27250,27250,27300,27250,703
|
|
20240103,150800,18495215700,27300,27300,27300,27250,430
|
|
20240103,150700,18483493100,27300,27300,27300,27250,1136
|
|
20240103,150600,18452493500,27300,27300,27300,27250,982
|
|
20240103,150500,18425691400,27250,27300,27300,27250,1182
|
|
20240103,150400,18393437050,27300,27250,27300,27250,622
|
|
20240103,150300,18376472500,27300,27250,27300,27250,913
|
|
20240103,150200,18351561800,27300,27250,27300,27250,888
|
|
20240103,150100,18327336300,27300,27300,27300,27250,1282
|
|
20240103,150000,18292360950,27300,27250,27300,27250,706
|
|
20240103,145900,18273111550,27250,27250,27300,27250,783
|
|
20240103,145800,18251765250,27300,27250,27300,27250,1784
|
|
20240103,145700,18203118500,27300,27250,27300,27250,1149
|
|
20240103,145600,18171790150,27250,27250,27300,27200,684
|
|
20240103,145500,18153145850,27250,27300,27350,27250,1457
|
|
20240103,145400,18113419800,27300,27250,27350,27250,552
|
|
20240103,145300,18098355700,27250,27300,27300,27250,1298
|
|
20240103,145200,18062967450,27300,27300,27350,27200,2922
|
|
20240103,145100,17983212350,27250,27200,27250,27200,3760
|
|
20240103,145000,17880771400,27250,27250,27250,27200,1686
|
|
20240103,144900,17834864650,27200,27250,27300,27200,3216
|
|
20240103,144800,17747221950,27250,27200,27250,27200,1089
|
|
20240103,144700,17717579150,27200,27300,27350,27200,7955
|
|
20240103,144600,17500650600,27350,27300,27350,27300,740
|
|
20240103,144500,17480446200,27350,27350,27350,27300,971
|
|
20240103,144400,17453913600,27350,27350,27350,27300,989
|
|
20240103,144300,17426888300,27350,27300,27350,27300,734
|
|
20240103,144200,17406837650,27350,27300,27350,27300,636
|
|
20240103,144100,17389468450,27350,27350,27400,27300,775
|
|
20240103,144000,17368271150,27350,27350,27400,27300,977
|
|
20240103,143900,17341578300,27400,27350,27400,27300,704
|
|
20240103,143800,17322337000,27400,27300,27400,27300,322
|
|
20240103,143700,17313535150,27300,27300,27400,27300,744
|
|
20240103,143600,17293213050,27300,27350,27350,27300,759
|
|
20240103,143500,17272482200,27350,27300,27350,27250,680
|
|
20240103,143400,17253908350,27300,27300,27350,27250,804
|
|
20240103,143300,17231961050,27300,27300,27350,27250,924
|
|
20240103,143200,17206740250,27350,27250,27400,27250,3527
|
|
20240103,143100,17110440850,27250,27250,27300,27250,1499
|
|
20240103,143000,17069549100,27300,27250,27300,27250,1549
|
|
20240103,142900,17027300700,27300,27250,27300,27250,832
|
|
20240103,142800,17004610750,27250,27300,27300,27250,988
|
|
20240103,142700,16977667300,27250,27300,27350,27250,3062
|
|
20240103,142600,16894109300,27300,27300,27300,27250,1066
|
|
20240103,142500,16865032100,27350,27300,27350,27250,865
|
|
20240103,142400,16841442200,27300,27250,27300,27250,659
|
|
20240103,142300,16823482600,27250,27300,27300,27250,662
|
|
20240103,142200,16805433450,27300,27300,27300,27250,841
|
|
20240103,142100,16782506550,27300,27250,27300,27250,1204
|
|
20240103,142000,16749668100,27250,27250,27300,27200,1072
|
|
20240103,141900,16720449050,27250,27200,27350,27200,1436
|
|
20240103,141800,16681319550,27250,27250,27300,27200,597
|
|
20240103,141700,16665047950,27250,27250,27300,27250,908
|
|
20240103,141600,16640288400,27250,27300,27300,27200,682
|
|
20240103,141500,16621701200,27300,27300,27300,27200,947
|
|
20240103,141400,16595886100,27300,27300,27300,27250,1398
|
|
20240103,141300,16557787750,27300,27350,27350,27250,721
|
|
20240103,141200,16538104600,27300,27250,27350,27250,1025
|
|
20240103,141100,16510138050,27250,27350,27350,27250,698
|
|
20240103,141000,16491102350,27250,27400,27400,27250,8037
|
|
20240103,140900,16271666850,27400,27300,27400,27300,1023
|
|
20240103,140800,16243710750,27300,27300,27400,27300,657
|
|
20240103,140700,16225768150,27300,27300,27350,27300,464
|
|
20240103,140600,16213098800,27300,27400,27400,27300,1155
|
|
20240103,140500,16181522850,27350,27300,27350,27300,550
|
|
20240103,140400,16166497650,27350,27350,27350,27300,605
|
|
20240103,140300,16149975450,27350,27250,27350,27250,989
|
|
20240103,140200,16122978900,27300,27300,27350,27300,418
|
|
20240103,140100,16111565600,27250,27300,27350,27250,995
|
|
20240103,140000,16084411800,27250,27300,27350,27250,643
|
|
20240103,135900,16066877100,27300,27250,27350,27250,1291
|
|
20240103,135800,16031679150,27250,27300,27400,27250,1360
|
|
20240103,135700,15994578450,27300,27300,27350,27300,610
|
|
20240103,135600,15977922100,27300,27350,27400,27300,1726
|
|
20240103,135500,15930736950,27350,27350,27350,27300,2107
|
|
20240103,135400,15873210000,27350,27300,27400,27300,937
|
|
20240103,135300,15847603350,27300,27300,27400,27300,1915
|
|
20240103,135200,15795302450,27300,27350,27400,27300,617
|
|
20240103,135100,15778441900,27350,27350,27400,27300,547
|
|
20240103,135000,15763491550,27350,27300,27400,27300,904
|
|
20240103,134900,15738783950,27300,27300,27350,27300,730
|
|
20240103,134800,15718848000,27350,27300,27350,27300,664
|
|
20240103,134700,15700718500,27300,27350,27400,27300,604
|
|
20240103,134600,15684218500,27350,27350,27400,27300,1133
|
|
20240103,134500,15653266250,27300,27300,27350,27300,510
|
|
20240103,134400,15639333650,27300,27350,27350,27300,780
|
|
20240103,134300,15618027550,27300,27300,27400,27300,547
|
|
20240103,134200,15603079050,27300,27350,27400,27300,510
|
|
20240103,134100,15589132300,27400,27300,27400,27300,601
|
|
20240103,134000,15572699150,27300,27350,27400,27300,530
|
|
20240103,133900,15558210200,27350,27350,27400,27300,816
|
|
20240103,133800,15535901600,27350,27400,27400,27300,386
|
|
20240103,133700,15525344650,27400,27350,27400,27300,579
|
|
20240103,133600,15509522450,27350,27350,27350,27300,1587
|
|
20240103,133500,15466135150,27350,27300,27350,27250,908
|
|
20240103,133400,15441341350,27350,27350,27400,27300,563
|
|
20240103,133300,15425949700,27300,27300,27350,27300,317
|
|
20240103,133200,15417295350,27300,27350,27350,27300,726
|
|
20240103,133100,15397471200,27300,27300,27350,27300,532
|
|
20240103,133000,15382940550,27350,27350,27350,27300,2505
|
|
20240103,132900,15314545350,27300,27350,27400,27300,825
|
|
20240103,132800,15291984550,27300,27300,27400,27300,823
|
|
20240103,132700,15269510250,27300,27300,27400,27300,2429
|
|
20240103,132600,15203125600,27350,27350,27350,27300,1038
|
|
20240103,132500,15174759350,27350,27300,27350,27250,1150
|
|
20240103,132400,15143375600,27300,27300,27300,27250,1073
|
|
20240103,132300,15114109800,27250,27250,27300,27250,578
|
|
20240103,132200,15098358650,27250,27250,27300,27200,1550
|
|
20240103,132100,15056138750,27250,27200,27300,27200,757
|
|
20240103,132000,15035518100,27250,27200,27300,27200,743
|
|
20240103,131900,15015277750,27200,27250,27300,27200,815
|
|
20240103,131800,14993083100,27250,27250,27300,27200,663
|
|
20240103,131700,14975020750,27200,27250,27300,27200,1162
|
|
20240103,131600,14943368850,27250,27250,27300,27200,1107
|
|
20240103,131500,14913230700,27250,27250,27250,27200,996
|
|
20240103,131400,14886111850,27200,27250,27300,27200,613
|
|
20240103,131300,14869409250,27250,27200,27300,27200,1027
|
|
20240103,131200,14841446000,27250,27200,27300,27200,1028
|
|
20240103,131100,14813460250,27200,27300,27300,27200,1059
|
|
20240103,131000,14784622900,27300,27250,27300,27200,716
|
|
20240103,130900,14765127000,27250,27300,27300,27250,861
|
|
20240103,130800,14741657850,27300,27250,27300,27200,644
|
|
20240103,130700,14724107850,27250,27250,27300,27200,810
|
|
20240103,130600,14702047850,27250,27250,27300,27250,754
|
|
20240103,130500,14681500550,27300,27250,27300,27200,1159
|
|
20240103,130400,14649939400,27250,27200,27250,27200,1415
|
|
20240103,130300,14611414300,27250,27300,27300,27200,684
|
|
20240103,130200,14592795050,27250,27250,27250,27200,1082
|
|
20240103,130100,14563326250,27300,27200,27300,27200,258
|
|
20240103,130000,14556293550,27200,27250,27300,27200,780
|
|
20240103,125900,14535068200,27250,27250,27300,27200,1348
|
|
20240103,125800,14498331650,27250,27250,27300,27250,452
|
|
20240103,125700,14486010350,27250,27300,27300,27250,918
|
|
20240103,125600,14460993650,27250,27250,27300,27250,1972
|
|
20240103,125500,14407243350,27250,27250,27300,27250,448
|
|
20240103,125400,14395031750,27300,27300,27350,27250,1411
|
|
20240103,125300,14356515000,27300,27250,27300,27250,1103
|
|
20240103,125200,14326448650,27250,27200,27300,27200,1433
|
|
20240103,125100,14287412250,27200,27250,27300,27200,706
|
|
20240103,125000,14268174100,27250,27250,27300,27250,1492
|
|
20240103,124900,14227511600,27300,27250,27300,27200,1435
|
|
20240103,124800,14188423450,27250,27250,27300,27250,1325
|
|
20240103,124700,14152306150,27250,27300,27300,27250,1788
|
|
20240103,124600,14103581600,27350,27350,27350,27200,7774
|
|
20240103,124500,13891738550,27300,27350,27350,27300,741
|
|
20240103,124400,13871508550,27350,27300,27350,27300,884
|
|
20240103,124300,13847371700,27300,27350,27400,27300,726
|
|
20240103,124200,13827529950,27350,27300,27350,27300,1055
|
|
20240103,124100,13798720200,27300,27300,27350,27300,879
|
|
20240103,124000,13774719650,27300,27250,27350,27250,907
|
|
20240103,123900,13749978250,27250,27250,27350,27250,1267
|
|
20240103,123800,13715420150,27250,27250,27300,27250,948
|
|
20240103,123700,13689581950,27250,27300,27300,27250,767
|
|
20240103,123600,13668662250,27300,27300,27400,27300,3902
|
|
20240103,123500,13562108500,27350,27300,27350,27300,1219
|
|
20240103,123400,13528827700,27300,27350,27350,27300,332
|
|
20240103,123300,13519759950,27350,27300,27350,27300,1109
|
|
20240103,123200,13489459100,27350,27350,27350,27300,838
|
|
20240103,123100,13466578850,27300,27300,27350,27300,517
|
|
20240103,123000,13452461150,27300,27300,27350,27300,2630
|
|
20240103,122900,13380653650,27300,27350,27350,27300,1016
|
|
20240103,122800,13352881950,27350,27300,27350,27300,493
|
|
20240103,122700,13339420450,27350,27350,27350,27300,660
|
|
20240103,122600,13321382750,27350,27350,27350,27300,384
|
|
20240103,122500,13310887500,27350,27300,27350,27300,621
|
|
20240103,122400,13293928250,27350,27350,27350,27300,898
|
|
20240103,122300,13269394400,27350,27300,27350,27300,1032
|
|
20240103,122200,13241219450,27350,27350,27350,27300,485
|
|
20240103,122100,13227975400,27350,27350,27400,27300,1286
|
|
20240103,122000,13192817700,27350,27300,27350,27300,896
|
|
20240103,121900,13168336450,27350,27300,27400,27300,2466
|
|
20240103,121800,13100959250,27350,27350,27350,27300,1745
|
|
20240103,121700,13053314950,27350,27300,27350,27300,876
|
|
20240103,121600,13029386300,27300,27300,27350,27300,1188
|
|
20240103,121500,12996948100,27350,27350,27350,27300,1465
|
|
20240103,121400,12956908000,27400,27350,27400,27300,1912
|
|
20240103,121300,12904615300,27350,27350,27400,27300,3891
|
|
20240103,121200,12798330850,27350,27400,27400,27300,2238
|
|
20240103,121100,12737111750,27400,27350,27400,27350,1201
|
|
20240103,121000,12704234550,27350,27350,27400,27350,1259
|
|
20240103,120900,12669793050,27350,27350,27400,27350,1058
|
|
20240103,120800,12640849300,27400,27350,27400,27350,704
|
|
20240103,120700,12621584750,27350,27350,27400,27350,1261
|
|
20240103,120600,12587089600,27350,27350,27400,27350,1376
|
|
20240103,120500,12549454500,27400,27400,27450,27350,5231
|
|
20240103,120400,12406286250,27400,27350,27400,27350,1586
|
|
20240103,120300,12362859250,27400,27400,27450,27350,3544
|
|
20240103,120200,12265760850,27450,27450,27450,27400,637
|
|
20240103,120100,12248302850,27450,27450,27550,27400,1341
|
|
20240103,120000,12211487200,27450,27450,27550,27450,1013
|
|
20240103,115900,12183669900,27500,27550,27550,27450,1671
|
|
20240103,115800,12137713200,27550,27500,27550,27450,1123
|
|
20240103,115700,12106878450,27500,27500,27500,27400,1211
|
|
20240103,115600,12073629950,27500,27450,27500,27400,1053
|
|
20240103,115500,12044708450,27450,27450,27500,27450,1727
|
|
20240103,115400,11997287850,27450,27400,27500,27400,1088
|
|
20240103,115300,11967441050,27450,27500,27500,27400,1684
|
|
20240103,115200,11921205400,27500,27450,27500,27400,1241
|
|
20240103,115100,11887156150,27450,27450,27500,27400,1280
|
|
20240103,115000,11852052700,27500,27400,27500,27350,1850
|
|
20240103,114900,11801336250,27400,27350,27400,27300,2155
|
|
20240103,114800,11742403700,27300,27350,27400,27300,2933
|
|
20240103,114700,11662177950,27350,27450,27550,27350,14567
|
|
20240103,114600,11263020050,27500,27450,27550,27450,2166
|
|
20240103,114500,11203499900,27500,27500,27550,27450,2517
|
|
20240103,114400,11134308250,27500,27550,27550,27500,2103
|
|
20240103,114300,11076455050,27550,27500,27550,27500,2255
|
|
20240103,114200,11014429550,27500,27500,27600,27500,926
|
|
20240103,114100,10988953800,27500,27550,27550,27500,714
|
|
20240103,114000,10969307200,27550,27550,27550,27500,951
|
|
20240103,113900,10943115500,27500,27550,27600,27500,1883
|
|
20240103,113800,10891316700,27500,27500,27550,27500,1814
|
|
20240103,113700,10841422400,27500,27500,27550,27500,2649
|
|
20240103,113600,10768561300,27500,27500,27600,27500,5385
|
|
20240103,113500,10620435450,27550,27500,27600,27500,2203
|
|
20240103,113400,10559788250,27550,27500,27600,27500,1616
|
|
20240103,113300,10515334150,27500,27550,27550,27500,2401
|
|
20240103,113200,10449216600,27550,27550,27600,27550,1088
|
|
20240103,113100,10419241400,27500,27550,27550,27500,2071
|
|
20240103,113000,10362282000,27550,27500,27600,27500,2000
|
|
20240103,112900,10307263100,27550,27550,27550,27500,545
|
|
20240103,112800,10292256050,27600,27550,27600,27500,1506
|
|
20240103,112700,10250779900,27550,27600,27600,27550,496
|
|
20240103,112600,10237108800,27650,27550,27650,27550,1724
|
|
20240103,112500,10189601450,27600,27600,27650,27550,11471
|
|
20240103,112400,9873532200,27550,27550,27600,27550,1808
|
|
20240103,112300,9823656100,27600,27550,27600,27550,2365
|
|
20240103,112200,9758409750,27600,27600,27650,27550,620
|
|
20240103,112100,9741303050,27600,27700,27700,27550,3039
|
|
20240103,112000,9657412500,27650,27650,27700,27650,644
|
|
20240103,111900,9639600250,27650,27650,27700,27600,1019
|
|
20240103,111800,9611456550,27600,27700,27700,27600,1375
|
|
20240103,111700,9573456700,27650,27650,27700,27550,706
|
|
20240103,111600,9553968250,27600,27600,27650,27550,1416
|
|
20240103,111500,9514893900,27600,27600,27650,27550,1021
|
|
20240103,111400,9486713050,27650,27600,27650,27550,950
|
|
20240103,111300,9460505500,27600,27550,27600,27550,2160
|
|
20240103,111200,9400922900,27600,27600,27650,27600,2288
|
|
20240103,111100,9337754750,27600,27600,27650,27600,822
|
|
20240103,111000,9315061050,27600,27600,27650,27550,1535
|
|
20240103,110900,9272703650,27550,27650,27700,27550,4384
|
|
20240103,110800,9151640800,27650,27600,27650,27600,1416
|
|
20240103,110700,9112531100,27650,27550,27650,27550,1247
|
|
20240103,110600,9078130000,27550,27600,27600,27550,2866
|
|
20240103,110500,8999061600,27600,27550,27650,27550,3144
|
|
20240103,110400,8912337350,27550,27650,27650,27550,4521
|
|
20240103,110300,8787575250,27600,27600,27650,27600,2210
|
|
20240103,110200,8726562850,27650,27600,27650,27600,3637
|
|
20240103,110100,8626087700,27650,27600,27650,27600,2638
|
|
20240103,110000,8553239950,27650,27650,27650,27600,2967
|
|
20240103,105900,8471320100,27600,27650,27700,27600,6845
|
|
20240103,105800,8282189600,27650,27700,27750,27650,15427
|
|
20240103,105700,7854874000,27700,27800,27800,27700,2938
|
|
20240103,105600,7773369300,27800,27800,27800,27750,2614
|
|
20240103,105500,7700809700,27800,27800,27850,27750,995
|
|
20240103,105400,7673170400,27800,27900,27900,27750,638
|
|
20240103,105300,7655429500,27800,27750,27900,27750,1956
|
|
20240103,105200,7601032100,27800,27750,27800,27750,1173
|
|
20240103,105100,7568466750,27800,27800,27800,27750,1466
|
|
20240103,105000,7527752200,27800,27750,27800,27750,2462
|
|
20240103,104900,7459352400,27800,27800,27800,27750,896
|
|
20240103,104800,7434482300,27750,27700,27800,27700,2918
|
|
20240103,104700,7353491200,27750,27750,27750,27700,1870
|
|
20240103,104600,7301612450,27750,27850,27850,27700,15293
|
|
20240103,104500,6876759650,27850,27900,27950,27800,19382
|
|
20240103,104400,6336595050,27900,27950,28000,27900,3194
|
|
20240103,104300,6247325300,27950,28000,28050,27950,1696
|
|
20240103,104200,6199828750,28000,28000,28000,28000,529
|
|
20240103,104100,6185016750,28050,27950,28050,27900,486
|
|
20240103,104000,6171424450,27950,27900,27950,27900,885
|
|
20240103,103900,6146697550,27900,27900,27950,27900,582
|
|
20240103,103800,6130455900,27950,27950,27950,27900,1290
|
|
20240103,103700,6094457900,27900,27950,27950,27900,378
|
|
20240103,103600,6083903550,27950,28000,28000,27950,1431
|
|
20240103,103500,6043895400,28000,27950,28000,27950,291
|
|
20240103,103400,6035747850,28000,28000,28000,27900,641
|
|
20240103,103300,6017847750,28000,28000,28050,27900,4644
|
|
20240103,103200,5887915850,28050,27950,28050,27950,1806
|
|
20240103,103100,5837348850,27950,27950,28000,27950,560
|
|
20240103,103000,5821695750,27950,28000,28000,27950,737
|
|
20240103,102900,5801067000,27950,27950,28000,27900,308
|
|
20240103,102800,5792461200,28000,27950,28000,27900,696
|
|
20240103,102700,5773008350,27950,27950,27950,27900,615
|
|
20240103,102600,5755833500,27950,27850,27950,27850,1031
|
|
20240103,102500,5727066650,27850,27900,27950,27850,838
|
|
20240103,102400,5703683600,27900,27900,27950,27900,533
|
|
20240103,102300,5688812600,27900,27900,27950,27850,910
|
|
20240103,102200,5663424050,27900,27900,27950,27850,544
|
|
20240103,102100,5648250300,27850,27850,27900,27850,311
|
|
20240103,102000,5639587050,27850,27950,27950,27850,3266
|
|
20240103,101900,5548540850,27950,27950,27950,27900,419
|
|
20240103,101800,5536842700,27950,27900,27950,27900,1463
|
|
20240103,101700,5495995450,27900,27900,27950,27900,351
|
|
20240103,101600,5486202300,27900,27900,27950,27850,2350
|
|
20240103,101500,5420601050,27900,27950,27950,27850,465
|
|
20240103,101400,5407625750,27950,27900,27950,27850,840
|
|
20240103,101300,5384177550,27900,27850,27900,27800,2287
|
|
20240103,101200,5320490150,27900,27950,27950,27800,5495
|
|
20240103,101100,5167405100,27950,28000,28000,27900,825
|
|
20240103,101000,5144354250,27950,27950,28000,27800,3498
|
|
20240103,100900,5046803400,27850,27900,28000,27850,7818
|
|
20240103,100800,4828882850,27950,27950,28000,27900,6171
|
|
20240103,100700,4656569200,27950,28000,28050,27950,2130
|
|
20240103,100600,4596969800,28000,28100,28100,27950,6203
|
|
20240103,100500,4423246150,28100,28050,28150,28050,2589
|
|
20240103,100400,4350600300,28200,28200,28200,28050,5276
|
|
20240103,100300,4202253550,28150,28150,28200,28150,2514
|
|
20240103,100200,4131462450,28200,28100,28200,28050,4776
|
|
20240103,100100,3997178500,28100,28250,28250,28000,12895
|
|
20240103,100000,3634985050,28250,28300,28300,28200,4400
|
|
20240103,095900,3510777900,28300,28300,28300,28250,4272
|
|
20240103,095800,3390001550,28300,28400,28450,28250,10489
|
|
20240103,095700,3092975400,28400,28550,28550,28400,3519
|
|
20240103,095600,2992779100,28550,28550,28600,28550,1442
|
|
20240103,095500,2951609050,28500,28500,28550,28500,2370
|
|
20240103,095400,2884029700,28550,28500,28550,28500,2616
|
|
20240103,095300,2809450850,28500,28550,28550,28500,2042
|
|
20240103,095200,2751248650,28550,28550,28550,28500,5933
|
|
20240103,095100,2581870650,28600,28550,28600,28550,1379
|
|
20240103,095000,2542500050,28550,28600,28600,28550,470
|
|
20240103,094900,2529068400,28600,28600,28650,28550,5339
|
|
20240103,094800,2376374550,28650,28650,28650,28600,1690
|
|
20240103,094700,2327964850,28650,28650,28700,28650,382
|
|
20240103,094600,2317015550,28650,28700,28700,28650,1269
|
|
20240103,094500,2280601750,28650,28700,28700,28650,368
|
|
20240103,094400,2270050200,28700,28700,28700,28650,276
|
|
20240103,094300,2262137700,28700,28700,28750,28650,3650
|
|
20240103,094200,2157466700,28700,28800,28800,28700,310
|
|
20240103,094100,2148566200,28750,28800,28800,28750,1621
|
|
20240103,094000,2101960850,28800,28800,28800,28750,660
|
|
20240103,093900,2082978600,28800,28850,28850,28750,1232
|
|
20240103,093800,2047504700,28850,28800,28850,28800,584
|
|
20240103,093700,2030672100,28850,28850,28850,28800,493
|
|
20240103,093600,2016459100,28850,28900,28950,28850,681
|
|
20240103,093500,1996769450,28900,28950,28950,28900,110
|
|
20240103,093400,1993590100,28900,28800,28900,28800,402
|
|
20240103,093300,1981989600,28800,28800,28850,28750,541
|
|
20240103,093200,1966418050,28800,28800,28800,28750,558
|
|
20240103,093100,1950349250,28800,28800,28850,28750,309
|
|
20240103,093000,1941450950,28750,28950,28950,28750,1325
|
|
20240103,092900,1903275300,28950,28950,28950,28800,1180
|
|
20240103,092800,1869194900,28950,28900,28950,28900,503
|
|
20240103,092700,1854642800,28900,28850,28900,28800,905
|
|
20240103,092600,1828552550,28850,28900,28900,28850,216
|
|
20240103,092500,1822315900,28900,28900,28900,28850,59
|
|
20240103,092400,1820613250,28850,28900,28950,28750,420
|
|
20240103,092300,1808517250,28900,28800,28900,28750,1532
|
|
20240103,092200,1764355350,28800,28750,28800,28750,151
|
|
20240103,092100,1760012150,28750,28750,28800,28700,1141
|
|
20240103,092000,1727248400,28800,28700,28800,28700,1882
|
|
20240103,091900,1673199100,28750,28750,28750,28700,499
|
|
20240103,091800,1658857050,28750,28750,28800,28700,843
|
|
20240103,091700,1634621600,28800,28800,28800,28750,1237
|
|
20240103,091600,1599043800,28800,28800,28950,28800,2552
|
|
20240103,091500,1525448750,28750,28750,28850,28700,2662
|
|
20240103,091400,1448909950,28750,28750,28800,28700,638
|
|
20240103,091300,1430578700,28750,28750,28800,28750,379
|
|
20240103,091200,1419682100,28750,28800,28800,28700,1192
|
|
20240103,091100,1385410000,28800,28750,28800,28750,720
|
|
20240103,091000,1364683400,28800,28750,28800,28700,697
|
|
20240103,090900,1344648800,28750,28700,28800,28600,3972
|
|
20240103,090800,1230745900,28700,28600,28700,28600,3612
|
|
20240103,090700,1127402250,28650,28650,28700,28600,2011
|
|
20240103,090600,1069798800,28650,28800,28800,28600,5771
|
|
20240103,090500,904259050,28800,28950,28950,28750,9759
|
|
20240103,090400,622903100,28950,29000,29000,28900,1010
|
|
20240103,090300,593667100,28950,28900,29000,28850,1915
|
|
20240103,090200,538280650,28850,28850,28900,28800,2083
|
|
20240103,090100,478185150,28850,28800,28950,28800,3020
|
|
20240103,090000,391076300,28800,29000,29000,28750,13507
|