627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,192400,4166822950,25600,25600,25600,25600,4879
|
|
20240117,192300,4166822950,25600,25600,25600,25600,0
|
|
20240117,192200,4166822950,25600,25600,25600,25600,0
|
|
20240117,192100,4166822950,25600,25600,25600,25600,0
|
|
20240117,192000,4166822950,25600,25600,25600,25600,0
|
|
20240117,191900,4166822950,25600,25600,25600,25600,0
|
|
20240117,191800,4166822950,25600,25600,25600,25600,0
|
|
20240117,191700,4166822950,25600,25600,25600,25600,0
|
|
20240117,191600,4166822950,25600,25600,25600,25600,0
|
|
20240117,191500,4166822950,25600,25600,25600,25600,0
|
|
20240117,191400,4166822950,25600,25600,25600,25600,0
|
|
20240117,191300,4166822950,25600,25600,25600,25600,0
|
|
20240117,191200,4166822950,25600,25600,25600,25600,0
|
|
20240117,191100,4166822950,25600,25600,25600,25600,0
|
|
20240117,191000,4166822950,25600,25600,25600,25600,0
|
|
20240117,190900,4166822950,25600,25600,25600,25600,0
|
|
20240117,190800,4166822950,25600,25600,25600,25600,0
|
|
20240117,190700,4166822950,25600,25600,25600,25600,0
|
|
20240117,190600,4166822950,25600,25600,25600,25600,0
|
|
20240117,190500,4166822950,25600,25600,25600,25600,0
|
|
20240117,190400,4166822950,25600,25600,25600,25600,0
|
|
20240117,190300,4166822950,25600,25600,25600,25600,0
|
|
20240117,190200,4166822950,25600,25600,25600,25600,0
|
|
20240117,190100,4166822950,25600,25600,25600,25600,0
|
|
20240117,190000,4166822950,25600,25600,25600,25600,0
|
|
20240117,185900,4166822950,25600,25600,25600,25600,0
|
|
20240117,185800,4166822950,25600,25600,25600,25600,0
|
|
20240117,185700,4166822950,25600,25600,25600,25600,0
|
|
20240117,185600,4166822950,25600,25600,25600,25600,0
|
|
20240117,185500,4166822950,25600,25600,25600,25600,0
|
|
20240117,185400,4166822950,25600,25600,25600,25600,4879
|
|
20240117,185300,4166822950,25600,25600,25600,25600,0
|
|
20240117,185200,4166822950,25600,25600,25600,25600,0
|
|
20240117,185100,4166822950,25600,25600,25600,25600,0
|
|
20240117,185000,4166822950,25600,25600,25600,25600,0
|
|
20240117,184900,4166822950,25600,25600,25600,25600,0
|
|
20240117,184800,4166822950,25600,25600,25600,25600,0
|
|
20240117,184700,4166822950,25600,25600,25600,25600,0
|
|
20240117,184600,4166822950,25600,25600,25600,25600,0
|
|
20240117,184500,4166822950,25600,25600,25600,25600,0
|
|
20240117,184400,4166822950,25600,25600,25600,25600,0
|
|
20240117,184300,4166822950,25600,25600,25600,25600,0
|
|
20240117,184200,4166822950,25600,25600,25600,25600,0
|
|
20240117,184100,4166822950,25600,25600,25600,25600,0
|
|
20240117,184000,4166822950,25600,25600,25600,25600,0
|
|
20240117,183900,4166822950,25600,25600,25600,25600,0
|
|
20240117,183800,4166822950,25600,25600,25600,25600,0
|
|
20240117,183700,4166822950,25600,25600,25600,25600,0
|
|
20240117,183600,4166822950,25600,25600,25600,25600,0
|
|
20240117,183500,4166822950,25600,25600,25600,25600,0
|
|
20240117,183400,4166822950,25600,25600,25600,25600,0
|
|
20240117,183300,4166822950,25600,25600,25600,25600,0
|
|
20240117,183200,4166822950,25600,25600,25600,25600,0
|
|
20240117,183100,4166822950,25600,25600,25600,25600,0
|
|
20240117,183000,4166822950,25600,25600,25600,25600,0
|
|
20240117,182900,4166822950,25600,25600,25600,25600,0
|
|
20240117,182800,4166822950,25600,25600,25600,25600,0
|
|
20240117,182700,4166822950,25600,25600,25600,25600,0
|
|
20240117,182600,4166822950,25600,25600,25600,25600,0
|
|
20240117,182500,4166822950,25600,25600,25600,25600,0
|
|
20240117,182400,4166822950,25600,25600,25600,25600,4879
|
|
20240117,182300,4166822950,25600,25600,25600,25600,0
|
|
20240117,182200,4166822950,25600,25600,25600,25600,0
|
|
20240117,182100,4166822950,25600,25600,25600,25600,0
|
|
20240117,182000,4166822950,25600,25600,25600,25600,0
|
|
20240117,181900,4166822950,25600,25600,25600,25600,0
|
|
20240117,181800,4166822950,25600,25600,25600,25600,0
|
|
20240117,181700,4166822950,25600,25600,25600,25600,0
|
|
20240117,181600,4166822950,25600,25600,25600,25600,0
|
|
20240117,181500,4166822950,25600,25600,25600,25600,0
|
|
20240117,181400,4166822950,25600,25600,25600,25600,0
|
|
20240117,181300,4166822950,25600,25600,25600,25600,0
|
|
20240117,181200,4166822950,25600,25600,25600,25600,0
|
|
20240117,181100,4166822950,25600,25600,25600,25600,0
|
|
20240117,181000,4166822950,25600,25600,25600,25600,0
|
|
20240117,180900,4166822950,25600,25600,25600,25600,0
|
|
20240117,180800,4166822950,25600,25600,25600,25600,0
|
|
20240117,180700,4166822950,25600,25600,25600,25600,0
|
|
20240117,180600,4166822950,25600,25600,25600,25600,0
|
|
20240117,180500,4166822950,25600,25600,25600,25600,0
|
|
20240117,180400,4166822950,25600,25600,25600,25600,0
|
|
20240117,180300,4166822950,25600,25600,25600,25600,0
|
|
20240117,180200,4166822950,25600,25600,25600,25600,0
|
|
20240117,180100,4166822950,25600,25600,25600,25600,0
|
|
20240117,180000,4166822950,25600,25600,25600,25600,0
|
|
20240117,175900,4166822950,25600,25600,25600,25600,0
|
|
20240117,175800,4166822950,25600,25600,25600,25600,0
|
|
20240117,175700,4166822950,25600,25600,25600,25600,0
|
|
20240117,175600,4166822950,25600,25600,25600,25600,0
|
|
20240117,175500,4166822950,25600,25600,25600,25600,0
|
|
20240117,175400,4166822950,25600,25600,25600,25600,4879
|
|
20240117,175300,4166822950,25600,25600,25600,25600,0
|
|
20240117,175200,4166822950,25600,25600,25600,25600,0
|
|
20240117,175100,4166822950,25600,25600,25600,25600,0
|
|
20240117,175000,4166822950,25600,25600,25600,25600,0
|
|
20240117,174900,4166822950,25600,25600,25600,25600,0
|
|
20240117,174800,4166822950,25600,25600,25600,25600,0
|
|
20240117,174700,4166822950,25600,25600,25600,25600,0
|
|
20240117,174600,4166822950,25600,25600,25600,25600,0
|
|
20240117,174500,4166822950,25600,25600,25600,25600,0
|
|
20240117,174400,4166822950,25600,25600,25600,25600,0
|
|
20240117,174300,4166822950,25600,25600,25600,25600,0
|
|
20240117,174200,4166822950,25600,25600,25600,25600,0
|
|
20240117,174100,4166822950,25600,25600,25600,25600,0
|
|
20240117,174000,4166822950,25600,25600,25600,25600,0
|
|
20240117,173900,4166822950,25600,25600,25600,25600,0
|
|
20240117,173800,4166822950,25600,25600,25600,25600,0
|
|
20240117,173700,4166822950,25600,25600,25600,25600,0
|
|
20240117,173600,4166822950,25600,25600,25600,25600,0
|
|
20240117,173500,4166822950,25600,25600,25600,25600,0
|
|
20240117,173400,4166822950,25600,25600,25600,25600,0
|
|
20240117,173300,4166822950,25600,25600,25600,25600,0
|
|
20240117,173200,4166822950,25600,25600,25600,25600,0
|
|
20240117,173100,4166822950,25600,25600,25600,25600,0
|
|
20240117,173000,4166822950,25600,25600,25600,25600,0
|
|
20240117,172900,4166822950,25600,25600,25600,25600,0
|
|
20240117,172800,4166822950,25600,25600,25600,25600,0
|
|
20240117,172700,4166822950,25600,25600,25600,25600,0
|
|
20240117,172600,4166822950,25600,25600,25600,25600,0
|
|
20240117,172500,4166822950,25600,25600,25600,25600,0
|
|
20240117,172400,4166822950,25600,25600,25600,25600,4879
|
|
20240117,172300,4166822950,25600,25600,25600,25600,0
|
|
20240117,172200,4166822950,25600,25600,25600,25600,0
|
|
20240117,172100,4166822950,25600,25600,25600,25600,0
|
|
20240117,172000,4166822950,25600,25600,25600,25600,0
|
|
20240117,171900,4166822950,25600,25600,25600,25600,0
|
|
20240117,171800,4166822950,25600,25600,25600,25600,0
|
|
20240117,171700,4166822950,25600,25600,25600,25600,0
|
|
20240117,171600,4166822950,25600,25600,25600,25600,0
|
|
20240117,171500,4166822950,25600,25600,25600,25600,0
|
|
20240117,171400,4166822950,25600,25600,25600,25600,0
|
|
20240117,171300,4166822950,25600,25600,25600,25600,0
|
|
20240117,171200,4166822950,25600,25600,25600,25600,0
|
|
20240117,171100,4166822950,25600,25600,25600,25600,0
|
|
20240117,171000,4166822950,25600,25600,25600,25600,0
|
|
20240117,170900,4166822950,25600,25600,25600,25600,0
|
|
20240117,170800,4166822950,25600,25600,25600,25600,0
|
|
20240117,170700,4166822950,25600,25600,25600,25600,0
|
|
20240117,170600,4166822950,25600,25600,25600,25600,0
|
|
20240117,170500,4166822950,25600,25600,25600,25600,0
|
|
20240117,170400,4166822950,25600,25600,25600,25600,0
|
|
20240117,170300,4166822950,25600,25600,25600,25600,0
|
|
20240117,170200,4166822950,25600,25600,25600,25600,0
|
|
20240117,170100,4166822950,25600,25600,25600,25600,0
|
|
20240117,170000,4166822950,25600,25600,25600,25600,0
|
|
20240117,165900,4166822950,25600,25600,25600,25600,0
|
|
20240117,165800,4166822950,25600,25600,25600,25600,0
|
|
20240117,165700,4166822950,25600,25600,25600,25600,0
|
|
20240117,165600,4166822950,25600,25600,25600,25600,0
|
|
20240117,165500,4166822950,25600,25600,25600,25600,0
|
|
20240117,165400,4166822950,25600,25600,25600,25600,4879
|
|
20240117,165300,4166822950,25600,25600,25600,25600,0
|
|
20240117,165200,4166822950,25600,25600,25600,25600,0
|
|
20240117,165100,4166822950,25600,25600,25600,25600,0
|
|
20240117,165000,4166822950,25600,25600,25600,25600,0
|
|
20240117,164900,4166822950,25600,25600,25600,25600,0
|
|
20240117,164800,4166822950,25600,25600,25600,25600,0
|
|
20240117,164700,4166822950,25600,25600,25600,25600,0
|
|
20240117,164600,4166822950,25600,25600,25600,25600,0
|
|
20240117,164500,4166822950,25600,25600,25600,25600,0
|
|
20240117,164400,4166822950,25600,25600,25600,25600,0
|
|
20240117,164300,4166822950,25600,25600,25600,25600,0
|
|
20240117,164200,4166822950,25600,25600,25600,25600,0
|
|
20240117,164100,4166822950,25600,25600,25600,25600,0
|
|
20240117,164000,4166822950,25600,25600,25600,25600,0
|
|
20240117,163900,4166822950,25600,25600,25600,25600,0
|
|
20240117,163800,4166822950,25600,25600,25600,25600,0
|
|
20240117,163700,4166822950,25600,25600,25600,25600,0
|
|
20240117,163600,4166822950,25600,25600,25600,25600,0
|
|
20240117,163500,4166822950,25600,25600,25600,25600,0
|
|
20240117,163400,4166822950,25600,25600,25600,25600,0
|
|
20240117,163300,4166822950,25600,25600,25600,25600,0
|
|
20240117,163200,4166822950,25600,25600,25600,25600,0
|
|
20240117,163100,4166822950,25600,25600,25600,25600,0
|
|
20240117,163000,4166822950,25600,25600,25600,25600,0
|
|
20240117,162900,4166822950,25600,25600,25600,25600,0
|
|
20240117,162800,4166822950,25600,25600,25600,25600,0
|
|
20240117,162700,4166822950,25600,25600,25600,25600,0
|
|
20240117,162600,4166822950,25600,25600,25600,25600,0
|
|
20240117,162500,4166822950,25600,25600,25600,25600,0
|
|
20240117,162400,4166822950,25600,25600,25600,25600,4879
|
|
20240117,162300,4166822950,25600,25600,25600,25600,0
|
|
20240117,162200,4166822950,25600,25600,25600,25600,0
|
|
20240117,162100,4166822950,25600,25600,25600,25600,0
|
|
20240117,162000,4166822950,25600,25600,25600,25600,0
|
|
20240117,161900,4166822950,25600,25600,25600,25600,0
|
|
20240117,161800,4166822950,25600,25600,25600,25600,0
|
|
20240117,161700,4166822950,25600,25600,25600,25600,0
|
|
20240117,161600,4166822950,25600,25600,25600,25600,0
|
|
20240117,161500,4166822950,25600,25600,25600,25600,0
|
|
20240117,161400,4166822950,25600,25600,25600,25600,0
|
|
20240117,161300,4166822950,25600,25600,25600,25600,0
|
|
20240117,161200,4166822950,25600,25600,25600,25600,0
|
|
20240117,161100,4166822950,25600,25600,25600,25600,0
|
|
20240117,161000,4166822950,25600,25600,25600,25600,0
|
|
20240117,160900,4166822950,25600,25600,25600,25600,0
|
|
20240117,160800,4166822950,25600,25600,25600,25600,0
|
|
20240117,160700,4166822950,25600,25600,25600,25600,0
|
|
20240117,160600,4166822950,25600,25600,25600,25600,0
|
|
20240117,160500,4166822950,25600,25600,25600,25600,0
|
|
20240117,160400,4166822950,25600,25600,25600,25600,0
|
|
20240117,160300,4166822950,25600,25600,25600,25600,0
|
|
20240117,160200,4166822950,25600,25600,25600,25600,0
|
|
20240117,160100,4166822950,25600,25600,25600,25600,0
|
|
20240117,160000,4166822950,25600,25600,25600,25600,0
|
|
20240117,155900,4166822950,25600,25600,25600,25600,0
|
|
20240117,155800,4166822950,25600,25600,25600,25600,0
|
|
20240117,155700,4166822950,25600,25600,25600,25600,0
|
|
20240117,155600,4166822950,25600,25600,25600,25600,0
|
|
20240117,155500,4166822950,25600,25600,25600,25600,0
|
|
20240117,155400,4166822950,25600,25600,25600,25600,4879
|
|
20240117,155300,4166822950,25600,25600,25600,25600,0
|
|
20240117,155200,4166822950,25600,25600,25600,25600,0
|
|
20240117,155100,4166822950,25600,25600,25600,25600,0
|
|
20240117,155000,4166822950,25600,25600,25600,25600,0
|
|
20240117,154900,4166822950,25600,25600,25600,25600,0
|
|
20240117,154800,4166822950,25600,25600,25600,25600,0
|
|
20240117,154700,4166822950,25600,25600,25600,25600,0
|
|
20240117,154600,4166822950,25600,25600,25600,25600,0
|
|
20240117,154500,4166822950,25600,25600,25600,25600,0
|
|
20240117,154400,4166822950,25600,25600,25600,25600,0
|
|
20240117,154300,4166822950,25600,25600,25600,25600,0
|
|
20240117,154200,4166822950,25600,25600,25600,25600,0
|
|
20240117,154100,4166822950,25600,25600,25600,25600,0
|
|
20240117,154000,4166822950,25600,25600,25600,25600,0
|
|
20240117,153900,4166822950,25600,25600,25600,25600,0
|
|
20240117,153800,4166822950,25600,25600,25600,25600,0
|
|
20240117,153700,4166822950,25600,25600,25600,25600,0
|
|
20240117,153600,4166822950,25600,25600,25600,25600,0
|
|
20240117,153500,4166822950,25600,25600,25600,25600,0
|
|
20240117,153400,4166822950,25600,25600,25600,25600,0
|
|
20240117,153300,4166822950,25600,25600,25600,25600,0
|
|
20240117,153200,4166822950,25600,25600,25600,25600,0
|
|
20240117,153100,4166822950,25600,25600,25600,25600,0
|
|
20240117,153000,4166822950,25600,25600,25600,25600,4879
|
|
20240117,152900,4041920550,25800,25800,25800,25800,0
|
|
20240117,152800,4041920550,25800,25800,25800,25800,0
|
|
20240117,152700,4041920550,25800,25800,25800,25800,0
|
|
20240117,152600,4041920550,25800,25800,25800,25800,0
|
|
20240117,152500,4041920550,25800,25800,25800,25800,0
|
|
20240117,152400,4041920550,25800,25800,25800,25800,0
|
|
20240117,152300,4041920550,25800,25800,25800,25800,0
|
|
20240117,152200,4041920550,25800,25800,25800,25800,0
|
|
20240117,152100,4041920550,25800,25800,25800,25800,0
|
|
20240117,152000,4041920550,25800,25800,25800,25800,0
|
|
20240117,151900,4041920550,25800,25750,25850,25700,2313
|
|
20240117,151800,3982233850,25800,25750,25800,25750,309
|
|
20240117,151700,3974268500,25750,25800,25800,25750,202
|
|
20240117,151600,3969058150,25800,25700,25800,25700,699
|
|
20240117,151500,3951056550,25750,25700,25750,25700,409
|
|
20240117,151400,3940539050,25700,25750,25750,25700,436
|
|
20240117,151300,3929325500,25750,25750,25750,25700,278
|
|
20240117,151200,3922173450,25750,25750,25750,25700,229
|
|
20240117,151100,3916278750,25750,25700,25750,25700,273
|
|
20240117,151000,3909251750,25750,25750,25750,25700,251
|
|
20240117,150900,3902789900,25750,25850,25850,25750,586
|
|
20240117,150800,3887696850,25850,25850,25850,25750,1287
|
|
20240117,150700,3854488950,25850,25850,25850,25800,146
|
|
20240117,150600,3850717350,25850,25850,25850,25800,325
|
|
20240117,150500,3842319100,25850,25800,25850,25800,580
|
|
20240117,150400,3827338850,25850,25850,25850,25800,466
|
|
20240117,150300,3815297300,25850,25850,25850,25800,30
|
|
20240117,150200,3814521950,25850,25850,25850,25800,221
|
|
20240117,150100,3808809200,25850,25850,25850,25800,313
|
|
20240117,150000,3800729500,25850,25750,25850,25750,940
|
|
20240117,145900,3776454400,25800,25800,25800,25750,285
|
|
20240117,145800,3769106400,25800,25700,25800,25700,203
|
|
20240117,145700,3763872400,25750,25750,25750,25700,253
|
|
20240117,145600,3757365150,25750,25750,25750,25700,1166
|
|
20240117,145500,3727341300,25750,25700,25750,25700,169
|
|
20240117,145400,3722996500,25700,25700,25750,25700,594
|
|
20240117,145300,3707730550,25750,25750,25750,25700,293
|
|
20240117,145200,3700200250,25750,25750,25750,25750,10
|
|
20240117,145100,3699942750,25750,25750,25750,25700,1431
|
|
20240117,145000,3663165350,25700,25700,25700,25700,129
|
|
20240117,144900,3659850050,25700,25750,25750,25700,415
|
|
20240117,144800,3649174400,25700,25700,25750,25700,12
|
|
20240117,144700,3648865500,25750,25700,25750,25700,615
|
|
20240117,144600,3633059500,25700,25750,25750,25700,23
|
|
20240117,144500,3632468350,25700,25750,25750,25700,51
|
|
20240117,144400,3631157150,25700,25750,25750,25700,83
|
|
20240117,144300,3629023550,25700,25700,25700,25700,500
|
|
20240117,144200,3616173550,25700,25800,25800,25700,833
|
|
20240117,144100,3594722250,25800,25750,25800,25750,74
|
|
20240117,144000,3592813650,25800,25800,25800,25750,167
|
|
20240117,143900,3588512650,25800,25750,25800,25750,96
|
|
20240117,143800,3586039300,25750,25750,25750,25750,35
|
|
20240117,143700,3585138050,25800,25750,25800,25750,133
|
|
20240117,143600,3581712250,25800,25750,25800,25750,85
|
|
20240117,143500,3579519650,25750,25800,25800,25750,650
|
|
20240117,143400,3562782100,25800,25750,25800,25750,63
|
|
20240117,143300,3561157250,25800,25800,25850,25800,245
|
|
20240117,143200,3554834800,25800,25800,25850,25800,624
|
|
20240117,143100,3538735250,25800,25800,25800,25800,207
|
|
20240117,143000,3533394650,25800,25800,25800,25750,414
|
|
20240117,142900,3522714050,25800,25750,25800,25750,937
|
|
20240117,142800,3498585800,25750,25800,25800,25750,43
|
|
20240117,142700,3497478450,25750,25800,25800,25750,50
|
|
20240117,142600,3496189050,25750,25800,25800,25750,92
|
|
20240117,142500,3493817450,25750,25800,25800,25750,27
|
|
20240117,142400,3493121950,25800,25800,25800,25800,29
|
|
20240117,142300,3492373750,25750,25750,25800,25750,81
|
|
20240117,142200,3490287500,25800,25750,25800,25750,23
|
|
20240117,142100,3489694700,25800,25800,25800,25800,30
|
|
20240117,142000,3488920700,25800,25800,25800,25750,103
|
|
20240117,141900,3486263900,25800,25800,25800,25800,45
|
|
20240117,141800,3485102900,25800,25800,25800,25750,342
|
|
20240117,141700,3476279850,25800,25800,25800,25800,344
|
|
20240117,141600,3467404650,25750,25800,25800,25750,40
|
|
20240117,141500,3466374100,25800,25750,25800,25750,21
|
|
20240117,141400,3465832900,25800,25800,25800,25750,403
|
|
20240117,141300,3455455500,25750,25800,25800,25750,21
|
|
20240117,141200,3454914250,25800,25800,25800,25750,252
|
|
20240117,141100,3448412850,25750,25750,25800,25750,66
|
|
20240117,141000,3446712850,25800,25750,25800,25750,55
|
|
20240117,140900,3445294450,25800,25800,25800,25800,192
|
|
20240117,140800,3440340850,25800,25900,25900,25800,681
|
|
20240117,140700,3422767450,25850,25850,25850,25850,220
|
|
20240117,140600,3417080450,25850,25850,25850,25850,522
|
|
20240117,140500,3403586750,25900,25900,25900,25900,13
|
|
20240117,140400,3403250050,25850,25900,25950,25850,788
|
|
20240117,140300,3382839600,25950,25950,26000,25950,242
|
|
20240117,140200,3376551550,26000,26000,26000,26000,53
|
|
20240117,140100,3375173550,26000,25950,26000,25950,1603
|
|
20240117,140000,3333553100,25950,25950,25950,25950,109
|
|
20240117,135900,3330724550,25900,25900,25950,25900,44
|
|
20240117,135800,3329584350,25900,25900,25900,25850,17
|
|
20240117,135700,3329144250,25900,25950,25950,25850,209
|
|
20240117,135600,3323737850,25950,25950,26000,25950,532
|
|
20240117,135500,3309930650,25950,25950,25950,25950,21
|
|
20240117,135400,3309385700,25850,25850,26000,25850,179
|
|
20240117,135300,3304752550,25900,25850,25950,25850,742
|
|
20240117,135200,3285538650,25900,25900,25950,25850,70
|
|
20240117,135100,3283727500,25850,26000,26000,25850,1976
|
|
20240117,135000,3232447400,26000,26000,26000,25950,369
|
|
20240117,134900,3222853950,26000,25950,26050,25950,188
|
|
20240117,134800,3217974350,26000,25950,26000,25950,918
|
|
20240117,134700,3194126450,25950,25950,26000,25950,19
|
|
20240117,134600,3193633350,26000,25850,26000,25850,1686
|
|
20240117,134500,3149922050,25850,25850,25900,25850,561
|
|
20240117,134400,3135419650,25850,25850,25900,25850,211
|
|
20240117,134300,3129957900,25900,25900,25900,25850,23
|
|
20240117,134200,3129362800,25900,25750,25900,25750,1986
|
|
20240117,134100,3078130050,25700,25650,25700,25600,536
|
|
20240117,134000,3064370950,25650,25650,25700,25650,194
|
|
20240117,133900,3059392900,25650,25650,25700,25650,36
|
|
20240117,133800,3058468800,25700,25700,25700,25700,44
|
|
20240117,133700,3057338000,25700,25650,25700,25650,449
|
|
20240117,133600,3045820400,25650,25700,25700,25650,136
|
|
20240117,133500,3042331750,25700,25700,25700,25650,25
|
|
20240117,133400,3041689850,25700,25700,25700,25700,51
|
|
20240117,133300,3040379150,25700,25650,25700,25650,549
|
|
20240117,133200,3026296600,25700,25700,25750,25700,331
|
|
20240117,133100,3017787550,25750,25700,25750,25700,31
|
|
20240117,133000,3016990800,25750,25700,25750,25700,132
|
|
20240117,132900,3013595650,25750,25700,25750,25700,177
|
|
20240117,132800,3009046550,25700,25700,25750,25700,601
|
|
20240117,132700,2993600200,25750,25750,25800,25750,192
|
|
20240117,132600,2988656050,25800,25800,25800,25750,1238
|
|
20240117,132500,2956774800,25800,25800,25800,25750,189
|
|
20240117,132400,2951907500,25800,25800,25850,25800,94
|
|
20240117,132300,2949478800,25800,25800,25850,25800,312
|
|
20240117,132200,2941428700,25800,25800,25850,25800,140
|
|
20240117,132100,2937814550,25800,25800,25850,25800,253
|
|
20240117,132000,2931286650,25800,25800,25800,25800,60
|
|
20240117,131900,2929738650,25800,25800,25850,25800,379
|
|
20240117,131800,2919959900,25800,25800,25800,25800,346
|
|
20240117,131700,2911033100,25850,25800,25850,25800,242
|
|
20240117,131600,2904789000,25800,25850,25850,25800,74
|
|
20240117,131500,2902877200,25800,25800,25800,25800,0
|
|
20240117,131400,2902877200,25800,25850,25850,25800,115
|
|
20240117,131300,2899905050,25800,25800,25800,25800,190
|
|
20240117,131200,2895003050,25850,25850,25850,25850,130
|
|
20240117,131100,2891642550,25850,25850,25850,25850,11
|
|
20240117,131000,2891358200,25900,25800,25900,25800,54
|
|
20240117,130900,2889962600,25800,25900,25900,25800,590
|
|
20240117,130800,2874711100,25850,25850,25900,25850,811
|
|
20240117,130700,2853744850,25900,25900,25900,25900,22
|
|
20240117,130600,2853175050,25900,25900,25900,25850,176
|
|
20240117,130500,2848619300,25900,25850,25900,25850,29
|
|
20240117,130400,2847869150,25900,25850,25900,25850,57
|
|
20240117,130300,2846395450,25900,25850,25900,25850,30
|
|
20240117,130200,2845619450,25850,25950,25950,25850,22
|
|
20240117,130100,2845049750,25850,25950,25950,25850,326
|
|
20240117,130000,2836610200,26000,26000,26000,26000,38
|
|
20240117,125900,2835622200,25950,25950,25950,25950,105
|
|
20240117,125800,2832897450,26000,25950,26000,25950,161
|
|
20240117,125700,2828717100,25900,25950,25950,25900,807
|
|
20240117,125600,2807777550,25950,25950,26000,25950,689
|
|
20240117,125500,2789897550,25950,25950,25950,25950,6
|
|
20240117,125400,2789741850,26000,26000,26000,26000,435
|
|
20240117,125300,2778431850,26000,26000,26000,26000,584
|
|
20240117,125200,2763247850,26000,26000,26000,25950,165
|
|
20240117,125100,2758958450,26000,26000,26000,26000,29
|
|
20240117,125000,2758204450,25950,25950,26000,25950,201
|
|
20240117,124900,2752986000,25950,25900,25950,25900,414
|
|
20240117,124800,2742243300,25950,25900,25950,25900,97
|
|
20240117,124700,2739728650,25900,25900,25950,25900,92
|
|
20240117,124600,2737345350,25900,25900,25900,25900,15
|
|
20240117,124500,2736956850,25900,25900,25950,25900,23
|
|
20240117,124400,2736360650,25950,25900,25950,25900,302
|
|
20240117,124300,2728536400,25950,25950,25950,25950,0
|
|
20240117,124200,2728536400,25950,25900,25950,25900,548
|
|
20240117,124100,2714338450,25950,25900,25950,25900,169
|
|
20240117,124000,2709960850,25950,25900,25950,25900,22
|
|
20240117,123900,2709390500,25950,25900,25950,25900,40
|
|
20240117,123800,2708353500,25900,25950,25950,25900,23
|
|
20240117,123700,2707757250,25950,25950,25950,25900,146
|
|
20240117,123600,2703974800,25950,25950,26000,25950,859
|
|
20240117,123500,2681681850,25950,25950,25950,25950,218
|
|
20240117,123400,2676024750,25950,25950,26000,25950,106
|
|
20240117,123300,2673271300,25950,25950,26000,25950,61
|
|
20240117,123200,2671687800,25950,25950,25950,25950,19
|
|
20240117,123100,2671194750,25950,25950,26000,25950,487
|
|
20240117,123000,2658546950,25950,25950,25950,25900,132
|
|
20240117,122900,2655127200,25950,25950,25950,25950,61
|
|
20240117,122800,2653544250,25900,25950,25950,25900,51
|
|
20240117,122700,2652221400,25950,25950,25950,25950,11
|
|
20240117,122600,2651935950,25900,25900,25950,25900,176
|
|
20240117,122500,2647377050,25900,25850,25900,25850,132
|
|
20240117,122400,2643964800,25900,25900,25900,25900,0
|
|
20240117,122300,2643964800,25900,25900,25900,25850,34
|
|
20240117,122200,2643084800,25900,25900,25900,25900,10
|
|
20240117,122100,2642825800,25850,25900,25900,25850,13
|
|
20240117,122000,2642489700,25900,25900,25900,25850,715
|
|
20240117,121900,2623976200,25850,25900,25900,25850,145
|
|
20240117,121800,2620226250,25850,25800,25850,25800,538
|
|
20240117,121700,2606319550,25800,25800,25800,25800,237
|
|
20240117,121600,2600204950,25800,25800,25800,25750,39
|
|
20240117,121500,2599199350,25800,25800,25800,25800,13
|
|
20240117,121400,2598863950,25750,25800,25800,25750,39
|
|
20240117,121300,2597858300,25750,25750,25750,25750,12
|
|
20240117,121200,2597549300,25800,25850,25850,25800,188
|
|
20240117,121100,2592696450,25850,25800,25850,25800,112
|
|
20240117,121000,2589804050,25800,25800,25800,25800,275
|
|
20240117,120900,2582709050,25800,25750,25800,25750,189
|
|
20240117,120800,2577836700,25850,25800,25850,25800,153
|
|
20240117,120700,2573888750,25800,25850,25850,25800,496
|
|
20240117,120600,2561091850,25800,25800,25800,25800,212
|
|
20240117,120500,2555622250,25850,25850,25850,25800,183
|
|
20240117,120400,2550899700,25900,25900,25900,25900,39
|
|
20240117,120300,2549889600,25800,25850,25850,25800,65
|
|
20240117,120200,2548209650,25850,25850,25900,25800,385
|
|
20240117,120100,2538259700,25850,25800,25850,25800,260
|
|
20240117,120000,2531551200,25800,25850,25850,25800,60
|
|
20240117,115900,2530000800,25850,25850,25850,25800,46
|
|
20240117,115800,2528812250,25850,25850,25850,25850,23
|
|
20240117,115700,2528217700,25850,25850,25850,25850,2
|
|
20240117,115600,2528166000,25800,25900,25900,25800,58
|
|
20240117,115500,2526665700,25900,25850,25900,25850,198
|
|
20240117,115400,2521546700,25900,25900,25900,25850,634
|
|
20240117,115300,2505138350,25900,25900,25900,25850,224
|
|
20240117,115200,2499346850,25900,25900,25900,25850,26
|
|
20240117,115100,2498674050,25850,25900,25900,25850,44
|
|
20240117,115000,2497535600,25900,25900,25900,25850,56
|
|
20240117,114900,2496087100,25900,25900,25900,25850,378
|
|
20240117,114800,2486315500,25850,25850,25900,25850,82
|
|
20240117,114700,2484193800,25900,25850,25900,25850,144
|
|
20240117,114600,2480470200,25850,25900,25900,25850,63
|
|
20240117,114500,2478838650,25900,25850,25900,25800,108
|
|
20240117,114400,2476047250,25850,25850,25900,25850,87
|
|
20240117,114300,2473798150,25850,25850,25850,25800,576
|
|
20240117,114200,2458909100,25850,25800,25850,25800,404
|
|
20240117,114100,2448485550,25850,25850,25850,25850,10
|
|
20240117,114000,2448227050,25850,25850,25850,25800,271
|
|
20240117,113900,2441231950,25850,25850,25850,25800,364
|
|
20240117,113800,2431840400,25850,25850,25850,25800,60
|
|
20240117,113700,2430289950,25850,25850,25850,25800,18
|
|
20240117,113600,2429825250,25800,25850,25850,25800,41
|
|
20240117,113500,2428766000,25850,25850,25850,25800,45
|
|
20240117,113400,2427604350,25850,25850,25850,25850,9
|
|
20240117,113300,2427371700,25850,25800,25850,25800,559
|
|
20240117,113200,2412947100,25850,25850,25850,25850,57
|
|
20240117,113100,2411473650,25800,25850,25850,25800,90
|
|
20240117,113000,2409148800,25850,25800,25850,25800,162
|
|
20240117,112900,2404961300,25800,25850,25850,25800,241
|
|
20240117,112800,2398732150,25850,25850,25850,25800,25
|
|
20240117,112700,2398086850,25850,25850,25850,25850,16
|
|
20240117,112600,2397673250,25850,25850,25850,25800,39
|
|
20240117,112500,2396665700,25850,25850,25850,25800,31
|
|
20240117,112400,2395864400,25800,25850,25850,25800,77
|
|
20240117,112300,2393874550,25850,25850,25850,25800,395
|
|
20240117,112200,2383664350,25900,25900,25900,25850,119
|
|
20240117,112100,2380584750,25900,25900,25900,25850,56
|
|
20240117,112000,2379134950,25900,25850,25900,25850,48
|
|
20240117,111900,2377893300,25850,25950,25950,25850,165
|
|
20240117,111800,2373626700,25900,25850,25900,25850,834
|
|
20240117,111700,2352033600,25950,25950,25950,25850,1076
|
|
20240117,111600,2324125300,25950,25850,25950,25800,934
|
|
20240117,111500,2299958800,25850,25900,25900,25850,419
|
|
20240117,111400,2289126300,25850,25900,25900,25850,63
|
|
20240117,111300,2287495200,25900,25900,25900,25850,38
|
|
20240117,111200,2286512500,25900,25900,25900,25850,72
|
|
20240117,111100,2284650750,25900,25850,25900,25850,40
|
|
20240117,111000,2283615400,25850,25900,25900,25850,150
|
|
20240117,110900,2279737800,25850,25900,25900,25850,60
|
|
20240117,110800,2278185550,25850,25850,25900,25850,718
|
|
20240117,110700,2259625050,25850,25850,25850,25800,62
|
|
20240117,110600,2258024150,25850,25850,25850,25800,99
|
|
20240117,110500,2255467500,25850,25850,25850,25800,24
|
|
20240117,110400,2254847700,25850,25800,25850,25800,35
|
|
20240117,110300,2253943550,25850,25850,25850,25850,4
|
|
20240117,110200,2253840150,25800,25800,25850,25800,86
|
|
20240117,110100,2251621250,25800,25850,25850,25800,61
|
|
20240117,110000,2250044600,25850,25900,25900,25800,481
|
|
20240117,105900,2237628800,25850,25850,25900,25850,18
|
|
20240117,105800,2237163400,25900,25850,25900,25850,63
|
|
20240117,105700,2235531850,25850,25900,25900,25850,33
|
|
20240117,105600,2234678150,25900,25850,25900,25850,129
|
|
20240117,105500,2231343350,25850,25850,25850,25850,223
|
|
20240117,105400,2225578800,25850,25850,25850,25850,15
|
|
20240117,105300,2225191050,25850,25900,25900,25850,157
|
|
20240117,105200,2221131800,25900,25900,25900,25850,75
|
|
20240117,105100,2219190300,25900,25900,25900,25850,196
|
|
20240117,105000,2214114150,25900,25850,25900,25800,187
|
|
20240117,104900,2209281500,25850,25800,25850,25800,188
|
|
20240117,104800,2204430350,25850,25850,25850,25800,18
|
|
20240117,104700,2203965700,25850,25850,25900,25850,23
|
|
20240117,104600,2203371000,25850,25900,25900,25850,58
|
|
20240117,104500,2201870100,25900,25900,25950,25850,718
|
|
20240117,104400,2183283250,25850,25900,25950,25850,124
|
|
20240117,104300,2180072100,25900,25900,25950,25900,524
|
|
20240117,104200,2166499750,25950,25900,25950,25900,218
|
|
20240117,104100,2160847650,25900,25850,25950,25850,1120
|
|
20240117,104000,2131856250,25850,25650,25850,25650,1111
|
|
20240117,103900,2103275450,25700,25700,25700,25650,61
|
|
20240117,103800,2101709250,25650,25650,25650,25600,351
|
|
20240117,103700,2092717900,25650,25750,25750,25600,370
|
|
20240117,103600,2083227250,25700,25650,25750,25650,273
|
|
20240117,103500,2076212650,25750,25700,25750,25650,620
|
|
20240117,103400,2060292000,25750,25800,25800,25700,252
|
|
20240117,103300,2053815100,25800,25800,25800,25700,574
|
|
20240117,103200,2039062700,25800,25700,25800,25650,783
|
|
20240117,103100,2018955800,25750,25800,25800,25700,1138
|
|
20240117,103000,1989657200,25800,25750,25850,25750,129
|
|
20240117,102900,1986335050,25750,25800,25850,25750,614
|
|
20240117,102800,1970510100,25800,25850,25850,25800,444
|
|
20240117,102700,1959054100,25850,25850,25850,25800,471
|
|
20240117,102600,1946895500,25850,25800,25850,25750,404
|
|
20240117,102500,1936474350,25800,25750,25850,25750,562
|
|
20240117,102400,1921988000,25800,25850,25850,25750,479
|
|
20240117,102300,1909647450,25750,25750,25850,25750,1913
|
|
20240117,102200,1860358650,25800,25750,25850,25600,500
|
|
20240117,102100,1847515000,25700,25650,25700,25600,547
|
|
20240117,102000,1833486800,25650,25650,25700,25550,573
|
|
20240117,101900,1818815350,25650,25700,25700,25600,462
|
|
20240117,101800,1806970250,25700,25550,25700,25550,636
|
|
20240117,101700,1790686500,25550,25550,25650,25550,938
|
|
20240117,101600,1766692100,25600,25650,25650,25600,767
|
|
20240117,101500,1747055700,25650,25650,25650,25550,314
|
|
20240117,101400,1739019400,25650,25550,25650,25550,582
|
|
20240117,101300,1724124800,25600,25600,25650,25600,1193
|
|
20240117,101200,1693573450,25650,25600,25650,25600,372
|
|
20240117,101100,1684049850,25650,25650,25650,25600,2032
|
|
20240117,101000,1632021750,25650,25750,25750,25650,768
|
|
20240117,100900,1612320500,25750,25600,25750,25600,2519
|
|
20240117,100800,1547805150,25600,25650,25700,25600,393
|
|
20240117,100700,1537729700,25650,25700,25700,25650,934
|
|
20240117,100600,1513771850,25700,25700,25750,25650,482
|
|
20240117,100500,1501389600,25700,25700,25800,25700,151
|
|
20240117,100400,1497508700,25700,25800,25800,25700,562
|
|
20240117,100300,1483048600,25900,25800,25900,25750,853
|
|
20240117,100200,1461029200,25900,25750,25900,25750,353
|
|
20240117,100100,1451926100,25750,25900,25900,25750,742
|
|
20240117,100000,1432807150,25800,25800,25800,25750,566
|
|
20240117,095900,1418220950,25750,25800,25850,25750,951
|
|
20240117,095800,1393690850,25800,25950,25950,25800,872
|
|
20240117,095700,1371142400,25950,25950,25950,25900,333
|
|
20240117,095600,1362514850,25850,25900,25950,25850,452
|
|
20240117,095500,1350812150,25900,25950,25950,25850,506
|
|
20240117,095400,1337707800,25950,25950,25950,25850,447
|
|
20240117,095300,1326139750,25950,25850,25950,25800,409
|
|
20240117,095200,1315577950,25800,25800,25850,25800,526
|
|
20240117,095100,1302006300,25750,25850,25850,25750,487
|
|
20240117,095000,1289447050,25800,25850,25850,25800,396
|
|
20240117,094900,1279228250,25800,25900,25900,25750,428
|
|
20240117,094800,1268179950,25900,25850,25900,25800,513
|
|
20240117,094700,1254933700,25850,25800,25850,25800,433
|
|
20240117,094600,1243761900,25800,25900,25950,25800,1483
|
|
20240117,094500,1205415400,25950,26050,26050,25850,178
|
|
20240117,094400,1200802750,25950,25950,26050,25900,408
|
|
20240117,094300,1190216550,25950,26050,26050,25950,513
|
|
20240117,094200,1176897800,26050,25950,26050,25950,779
|
|
20240117,094100,1156669250,25950,25900,25950,25900,841
|
|
20240117,094000,1134882750,25900,25900,25950,25850,517
|
|
20240117,093900,1121497850,25900,25950,25950,25900,325
|
|
20240117,093800,1113079800,25900,25950,25950,25900,310
|
|
20240117,093700,1105048900,26000,26000,26050,25950,627
|
|
20240117,093600,1088750400,25950,25900,25950,25900,209
|
|
20240117,093500,1083332450,25850,25900,25900,25850,10
|
|
20240117,093400,1083073700,25850,25900,25900,25850,596
|
|
20240117,093300,1067666550,25900,25950,25950,25900,864
|
|
20240117,093200,1045287950,25900,25950,25950,25900,13
|
|
20240117,093100,1044950700,25850,26000,26000,25850,3105
|
|
20240117,093000,964418450,26100,26050,26100,26000,411
|
|
20240117,092900,953716700,26050,26100,26100,26050,496
|
|
20240117,092800,940795850,26100,26050,26100,26000,912
|
|
20240117,092700,917058000,26000,26050,26050,26000,431
|
|
20240117,092600,905849000,26050,26000,26050,26000,13
|
|
20240117,092500,905510550,25950,25900,25950,25900,393
|
|
20240117,092400,895326750,25900,25900,25900,25900,1400
|
|
20240117,092300,859066750,25900,25950,25950,25900,136
|
|
20240117,092200,855539550,25950,26000,26000,25950,16
|
|
20240117,092100,855123650,25900,25950,25950,25900,344
|
|
20240117,092000,846210350,25950,26050,26050,25950,825
|
|
20240117,091900,824754600,26050,26050,26100,26050,179
|
|
20240117,091800,820086950,26100,26100,26200,26100,1465
|
|
20240117,091700,781849850,26150,26200,26200,26150,777
|
|
20240117,091600,761530300,26150,26200,26200,26150,286
|
|
20240117,091500,754040850,26200,26200,26200,26200,850
|
|
20240117,091400,731770850,26200,26250,26250,26200,555
|
|
20240117,091300,717224850,26200,26200,26250,26200,42
|
|
20240117,091200,716124250,26200,26150,26250,26150,453
|
|
20240117,091100,704250900,26150,26200,26200,26150,728
|
|
20240117,091000,685204050,26200,26200,26200,26200,802
|
|
20240117,090900,664191650,26250,26200,26250,26200,224
|
|
20240117,090800,658322550,26250,26200,26300,26200,411
|
|
20240117,090700,647533650,26200,26150,26350,26150,2158
|
|
20240117,090600,590809800,26200,26100,26200,26100,1112
|
|
20240117,090500,561697600,26100,26150,26200,26100,728
|
|
20240117,090400,542672200,26150,26200,26250,26150,1009
|
|
20240117,090300,516234450,26300,26400,26400,26200,1314
|
|
20240117,090200,481733950,26250,26350,26500,26250,3866
|
|
20240117,090100,379597700,26400,26150,26400,26150,2101
|
|
20240117,090000,324330500,26100,26250,26350,26100,12330
|