650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,194700,15415982350,28050,28050,28050,28050,10274
|
|
20240108,194600,15415982350,28050,28050,28050,28050,0
|
|
20240108,194500,15415982350,28050,28050,28050,28050,0
|
|
20240108,194400,15415982350,28050,28050,28050,28050,0
|
|
20240108,194300,15415982350,28050,28050,28050,28050,0
|
|
20240108,194200,15415982350,28050,28050,28050,28050,0
|
|
20240108,194100,15415982350,28050,28050,28050,28050,0
|
|
20240108,194000,15415982350,28050,28050,28050,28050,0
|
|
20240108,193900,15415982350,28050,28050,28050,28050,0
|
|
20240108,193800,15415982350,28050,28050,28050,28050,0
|
|
20240108,193700,15415982350,28050,28050,28050,28050,0
|
|
20240108,193600,15415982350,28050,28050,28050,28050,0
|
|
20240108,193500,15415982350,28050,28050,28050,28050,0
|
|
20240108,193400,15415982350,28050,28050,28050,28050,0
|
|
20240108,193300,15415982350,28050,28050,28050,28050,0
|
|
20240108,193200,15415982350,28050,28050,28050,28050,0
|
|
20240108,193100,15415982350,28050,28050,28050,28050,0
|
|
20240108,193000,15415982350,28050,28050,28050,28050,0
|
|
20240108,192900,15415982350,28050,28050,28050,28050,0
|
|
20240108,192800,15415982350,28050,28050,28050,28050,0
|
|
20240108,192700,15415982350,28050,28050,28050,28050,0
|
|
20240108,192600,15415982350,28050,28050,28050,28050,0
|
|
20240108,192500,15415982350,28050,28050,28050,28050,0
|
|
20240108,192400,15415982350,28050,28050,28050,28050,0
|
|
20240108,192300,15415982350,28050,28050,28050,28050,0
|
|
20240108,192200,15415982350,28050,28050,28050,28050,0
|
|
20240108,192100,15415982350,28050,28050,28050,28050,0
|
|
20240108,192000,15415982350,28050,28050,28050,28050,0
|
|
20240108,191900,15415982350,28050,28050,28050,28050,0
|
|
20240108,191800,15415982350,28050,28050,28050,28050,0
|
|
20240108,191700,15415982350,28050,28050,28050,28050,10274
|
|
20240108,191600,15415982350,28050,28050,28050,28050,0
|
|
20240108,191500,15415982350,28050,28050,28050,28050,0
|
|
20240108,191400,15415982350,28050,28050,28050,28050,0
|
|
20240108,191300,15415982350,28050,28050,28050,28050,0
|
|
20240108,191200,15415982350,28050,28050,28050,28050,0
|
|
20240108,191100,15415982350,28050,28050,28050,28050,0
|
|
20240108,191000,15415982350,28050,28050,28050,28050,0
|
|
20240108,190900,15415982350,28050,28050,28050,28050,0
|
|
20240108,190800,15415982350,28050,28050,28050,28050,0
|
|
20240108,190700,15415982350,28050,28050,28050,28050,0
|
|
20240108,190600,15415982350,28050,28050,28050,28050,0
|
|
20240108,190500,15415982350,28050,28050,28050,28050,0
|
|
20240108,190400,15415982350,28050,28050,28050,28050,0
|
|
20240108,190300,15415982350,28050,28050,28050,28050,0
|
|
20240108,190200,15415982350,28050,28050,28050,28050,0
|
|
20240108,190100,15415982350,28050,28050,28050,28050,0
|
|
20240108,190000,15415982350,28050,28050,28050,28050,0
|
|
20240108,185900,15415982350,28050,28050,28050,28050,0
|
|
20240108,185800,15415982350,28050,28050,28050,28050,0
|
|
20240108,185700,15415982350,28050,28050,28050,28050,0
|
|
20240108,185600,15415982350,28050,28050,28050,28050,0
|
|
20240108,185500,15415982350,28050,28050,28050,28050,0
|
|
20240108,185400,15415982350,28050,28050,28050,28050,0
|
|
20240108,185300,15415982350,28050,28050,28050,28050,0
|
|
20240108,185200,15415982350,28050,28050,28050,28050,0
|
|
20240108,185100,15415982350,28050,28050,28050,28050,0
|
|
20240108,185000,15415982350,28050,28050,28050,28050,0
|
|
20240108,184900,15415982350,28050,28050,28050,28050,0
|
|
20240108,184800,15415982350,28050,28050,28050,28050,0
|
|
20240108,184700,15415982350,28050,28050,28050,28050,10274
|
|
20240108,184600,15415982350,28050,28050,28050,28050,0
|
|
20240108,184500,15415982350,28050,28050,28050,28050,0
|
|
20240108,184400,15415982350,28050,28050,28050,28050,0
|
|
20240108,184300,15415982350,28050,28050,28050,28050,0
|
|
20240108,184200,15415982350,28050,28050,28050,28050,0
|
|
20240108,184100,15415982350,28050,28050,28050,28050,0
|
|
20240108,184000,15415982350,28050,28050,28050,28050,0
|
|
20240108,183900,15415982350,28050,28050,28050,28050,0
|
|
20240108,183800,15415982350,28050,28050,28050,28050,0
|
|
20240108,183700,15415982350,28050,28050,28050,28050,0
|
|
20240108,183600,15415982350,28050,28050,28050,28050,0
|
|
20240108,183500,15415982350,28050,28050,28050,28050,0
|
|
20240108,183400,15415982350,28050,28050,28050,28050,0
|
|
20240108,183300,15415982350,28050,28050,28050,28050,0
|
|
20240108,183200,15415982350,28050,28050,28050,28050,0
|
|
20240108,183100,15415982350,28050,28050,28050,28050,0
|
|
20240108,183000,15415982350,28050,28050,28050,28050,0
|
|
20240108,182900,15415982350,28050,28050,28050,28050,0
|
|
20240108,182800,15415982350,28050,28050,28050,28050,0
|
|
20240108,182700,15415982350,28050,28050,28050,28050,0
|
|
20240108,182600,15415982350,28050,28050,28050,28050,0
|
|
20240108,182500,15415982350,28050,28050,28050,28050,0
|
|
20240108,182400,15415982350,28050,28050,28050,28050,0
|
|
20240108,182300,15415982350,28050,28050,28050,28050,0
|
|
20240108,182200,15415982350,28050,28050,28050,28050,0
|
|
20240108,182100,15415982350,28050,28050,28050,28050,0
|
|
20240108,182000,15415982350,28050,28050,28050,28050,0
|
|
20240108,181900,15415982350,28050,28050,28050,28050,0
|
|
20240108,181800,15415982350,28050,28050,28050,28050,0
|
|
20240108,181700,15415982350,28050,28050,28050,28050,10274
|
|
20240108,181600,15415982350,28050,28050,28050,28050,0
|
|
20240108,181500,15415982350,28050,28050,28050,28050,0
|
|
20240108,181400,15415982350,28050,28050,28050,28050,0
|
|
20240108,181300,15415982350,28050,28050,28050,28050,0
|
|
20240108,181200,15415982350,28050,28050,28050,28050,0
|
|
20240108,181100,15415982350,28050,28050,28050,28050,0
|
|
20240108,181000,15415982350,28050,28050,28050,28050,0
|
|
20240108,180900,15415982350,28050,28050,28050,28050,0
|
|
20240108,180800,15415982350,28050,28050,28050,28050,0
|
|
20240108,180700,15415982350,28050,28050,28050,28050,0
|
|
20240108,180600,15415982350,28050,28050,28050,28050,0
|
|
20240108,180500,15415982350,28050,28050,28050,28050,0
|
|
20240108,180400,15415982350,28050,28050,28050,28050,0
|
|
20240108,180300,15415982350,28050,28050,28050,28050,0
|
|
20240108,180200,15415982350,28050,28050,28050,28050,0
|
|
20240108,180100,15415982350,28050,28050,28050,28050,0
|
|
20240108,180000,15415982350,28050,28050,28050,28050,0
|
|
20240108,175900,15415982350,28050,28050,28050,28050,0
|
|
20240108,175800,15415982350,28050,28050,28050,28050,0
|
|
20240108,175700,15415982350,28050,28050,28050,28050,0
|
|
20240108,175600,15415982350,28050,28050,28050,28050,0
|
|
20240108,175500,15415982350,28050,28050,28050,28050,0
|
|
20240108,175400,15415982350,28050,28050,28050,28050,0
|
|
20240108,175300,15415982350,28050,28050,28050,28050,0
|
|
20240108,175200,15415982350,28050,28050,28050,28050,0
|
|
20240108,175100,15415982350,28050,28050,28050,28050,0
|
|
20240108,175000,15415982350,28050,28050,28050,28050,0
|
|
20240108,174900,15415982350,28050,28050,28050,28050,0
|
|
20240108,174800,15415982350,28050,28050,28050,28050,0
|
|
20240108,174700,15415982350,28050,28050,28050,28050,10274
|
|
20240108,174600,15415982350,28050,28050,28050,28050,0
|
|
20240108,174500,15415982350,28050,28050,28050,28050,0
|
|
20240108,174400,15415982350,28050,28050,28050,28050,0
|
|
20240108,174300,15415982350,28050,28050,28050,28050,0
|
|
20240108,174200,15415982350,28050,28050,28050,28050,0
|
|
20240108,174100,15415982350,28050,28050,28050,28050,0
|
|
20240108,174000,15415982350,28050,28050,28050,28050,0
|
|
20240108,173900,15415982350,28050,28050,28050,28050,0
|
|
20240108,173800,15415982350,28050,28050,28050,28050,0
|
|
20240108,173700,15415982350,28050,28050,28050,28050,0
|
|
20240108,173600,15415982350,28050,28050,28050,28050,0
|
|
20240108,173500,15415982350,28050,28050,28050,28050,0
|
|
20240108,173400,15415982350,28050,28050,28050,28050,0
|
|
20240108,173300,15415982350,28050,28050,28050,28050,0
|
|
20240108,173200,15415982350,28050,28050,28050,28050,0
|
|
20240108,173100,15415982350,28050,28050,28050,28050,0
|
|
20240108,173000,15415982350,28050,28050,28050,28050,0
|
|
20240108,172900,15415982350,28050,28050,28050,28050,0
|
|
20240108,172800,15415982350,28050,28050,28050,28050,0
|
|
20240108,172700,15415982350,28050,28050,28050,28050,0
|
|
20240108,172600,15415982350,28050,28050,28050,28050,0
|
|
20240108,172500,15415982350,28050,28050,28050,28050,0
|
|
20240108,172400,15415982350,28050,28050,28050,28050,0
|
|
20240108,172300,15415982350,28050,28050,28050,28050,0
|
|
20240108,172200,15415982350,28050,28050,28050,28050,0
|
|
20240108,172100,15415982350,28050,28050,28050,28050,0
|
|
20240108,172000,15415982350,28050,28050,28050,28050,0
|
|
20240108,171900,15415982350,28050,28050,28050,28050,0
|
|
20240108,171800,15415982350,28050,28050,28050,28050,0
|
|
20240108,171700,15415982350,28050,28050,28050,28050,10274
|
|
20240108,171600,15415982350,28050,28050,28050,28050,0
|
|
20240108,171500,15415982350,28050,28050,28050,28050,0
|
|
20240108,171400,15415982350,28050,28050,28050,28050,0
|
|
20240108,171300,15415982350,28050,28050,28050,28050,0
|
|
20240108,171200,15415982350,28050,28050,28050,28050,0
|
|
20240108,171100,15415982350,28050,28050,28050,28050,0
|
|
20240108,171000,15415982350,28050,28050,28050,28050,0
|
|
20240108,170900,15415982350,28050,28050,28050,28050,0
|
|
20240108,170800,15415982350,28050,28050,28050,28050,0
|
|
20240108,170700,15415982350,28050,28050,28050,28050,0
|
|
20240108,170600,15415982350,28050,28050,28050,28050,0
|
|
20240108,170500,15415982350,28050,28050,28050,28050,0
|
|
20240108,170400,15415982350,28050,28050,28050,28050,0
|
|
20240108,170300,15415982350,28050,28050,28050,28050,0
|
|
20240108,170200,15415982350,28050,28050,28050,28050,0
|
|
20240108,170100,15415982350,28050,28050,28050,28050,0
|
|
20240108,170000,15415982350,28050,28050,28050,28050,0
|
|
20240108,165900,15415982350,28050,28050,28050,28050,0
|
|
20240108,165800,15415982350,28050,28050,28050,28050,0
|
|
20240108,165700,15415982350,28050,28050,28050,28050,0
|
|
20240108,165600,15415982350,28050,28050,28050,28050,0
|
|
20240108,165500,15415982350,28050,28050,28050,28050,0
|
|
20240108,165400,15415982350,28050,28050,28050,28050,0
|
|
20240108,165300,15415982350,28050,28050,28050,28050,0
|
|
20240108,165200,15415982350,28050,28050,28050,28050,0
|
|
20240108,165100,15415982350,28050,28050,28050,28050,0
|
|
20240108,165000,15415982350,28050,28050,28050,28050,0
|
|
20240108,164900,15415982350,28050,28050,28050,28050,0
|
|
20240108,164800,15415982350,28050,28050,28050,28050,0
|
|
20240108,164700,15415982350,28050,28050,28050,28050,10274
|
|
20240108,164600,15415982350,28050,28050,28050,28050,0
|
|
20240108,164500,15415982350,28050,28050,28050,28050,0
|
|
20240108,164400,15415982350,28050,28050,28050,28050,0
|
|
20240108,164300,15415982350,28050,28050,28050,28050,0
|
|
20240108,164200,15415982350,28050,28050,28050,28050,0
|
|
20240108,164100,15415982350,28050,28050,28050,28050,0
|
|
20240108,164000,15415982350,28050,28050,28050,28050,0
|
|
20240108,163900,15415982350,28050,28050,28050,28050,0
|
|
20240108,163800,15415982350,28050,28050,28050,28050,0
|
|
20240108,163700,15415982350,28050,28050,28050,28050,0
|
|
20240108,163600,15415982350,28050,28050,28050,28050,0
|
|
20240108,163500,15415982350,28050,28050,28050,28050,0
|
|
20240108,163400,15415982350,28050,28050,28050,28050,0
|
|
20240108,163300,15415982350,28050,28050,28050,28050,0
|
|
20240108,163200,15415982350,28050,28050,28050,28050,0
|
|
20240108,163100,15415982350,28050,28050,28050,28050,0
|
|
20240108,163000,15415982350,28050,28050,28050,28050,0
|
|
20240108,162900,15415982350,28050,28050,28050,28050,0
|
|
20240108,162800,15415982350,28050,28050,28050,28050,0
|
|
20240108,162700,15415982350,28050,28050,28050,28050,0
|
|
20240108,162600,15415982350,28050,28050,28050,28050,0
|
|
20240108,162500,15415982350,28050,28050,28050,28050,0
|
|
20240108,162400,15415982350,28050,28050,28050,28050,0
|
|
20240108,162300,15415982350,28050,28050,28050,28050,0
|
|
20240108,162200,15415982350,28050,28050,28050,28050,0
|
|
20240108,162100,15415982350,28050,28050,28050,28050,0
|
|
20240108,162000,15415982350,28050,28050,28050,28050,0
|
|
20240108,161900,15415982350,28050,28050,28050,28050,0
|
|
20240108,161800,15415982350,28050,28050,28050,28050,0
|
|
20240108,161700,15415982350,28050,28050,28050,28050,10274
|
|
20240108,161600,15415982350,28050,28050,28050,28050,0
|
|
20240108,161500,15415982350,28050,28050,28050,28050,0
|
|
20240108,161400,15415982350,28050,28050,28050,28050,0
|
|
20240108,161300,15415982350,28050,28050,28050,28050,0
|
|
20240108,161200,15415982350,28050,28050,28050,28050,0
|
|
20240108,161100,15415982350,28050,28050,28050,28050,0
|
|
20240108,161000,15415982350,28050,28050,28050,28050,0
|
|
20240108,160900,15415982350,28050,28050,28050,28050,0
|
|
20240108,160800,15415982350,28050,28050,28050,28050,0
|
|
20240108,160700,15415982350,28050,28050,28050,28050,0
|
|
20240108,160600,15415982350,28050,28050,28050,28050,0
|
|
20240108,160500,15415982350,28050,28050,28050,28050,0
|
|
20240108,160400,15415982350,28050,28050,28050,28050,0
|
|
20240108,160300,15415982350,28050,28050,28050,28050,0
|
|
20240108,160200,15415982350,28050,28050,28050,28050,0
|
|
20240108,160100,15415982350,28050,28050,28050,28050,0
|
|
20240108,160000,15415982350,28050,28050,28050,28050,0
|
|
20240108,155900,15415982350,28050,28050,28050,28050,0
|
|
20240108,155800,15415982350,28050,28050,28050,28050,0
|
|
20240108,155700,15415982350,28050,28050,28050,28050,0
|
|
20240108,155600,15415982350,28050,28050,28050,28050,0
|
|
20240108,155500,15415982350,28050,28050,28050,28050,0
|
|
20240108,155400,15415982350,28050,28050,28050,28050,0
|
|
20240108,155300,15415982350,28050,28050,28050,28050,0
|
|
20240108,155200,15415982350,28050,28050,28050,28050,0
|
|
20240108,155100,15415982350,28050,28050,28050,28050,0
|
|
20240108,155000,15415982350,28050,28050,28050,28050,0
|
|
20240108,154900,15415982350,28050,28050,28050,28050,0
|
|
20240108,154800,15415982350,28050,28050,28050,28050,0
|
|
20240108,154700,15415982350,28050,28050,28050,28050,10274
|
|
20240108,154600,15415982350,28050,28050,28050,28050,0
|
|
20240108,154500,15415982350,28050,28050,28050,28050,0
|
|
20240108,154400,15415982350,28050,28050,28050,28050,0
|
|
20240108,154300,15415982350,28050,28050,28050,28050,0
|
|
20240108,154200,15415982350,28050,28050,28050,28050,0
|
|
20240108,154100,15415982350,28050,28050,28050,28050,0
|
|
20240108,154000,15415982350,28050,28050,28050,28050,0
|
|
20240108,153900,15415982350,28050,28050,28050,28050,0
|
|
20240108,153800,15415982350,28050,28050,28050,28050,0
|
|
20240108,153700,15415982350,28050,28050,28050,28050,0
|
|
20240108,153600,15415982350,28050,28050,28050,28050,0
|
|
20240108,153500,15415982350,28050,28050,28050,28050,0
|
|
20240108,153400,15415982350,28050,28050,28050,28050,0
|
|
20240108,153300,15415982350,28050,28050,28050,28050,0
|
|
20240108,153200,15415982350,28050,28050,28050,28050,0
|
|
20240108,153100,15415982350,28050,28050,28050,28050,0
|
|
20240108,153000,15415982350,28050,28050,28050,28050,10274
|
|
20240108,152900,15127796650,27950,27950,27950,27950,0
|
|
20240108,152800,15127796650,27950,27950,27950,27950,0
|
|
20240108,152700,15127796650,27950,27950,27950,27950,0
|
|
20240108,152600,15127796650,27950,27950,27950,27950,0
|
|
20240108,152500,15127796650,27950,27950,27950,27950,0
|
|
20240108,152400,15127796650,27950,27950,27950,27950,0
|
|
20240108,152300,15127796650,27950,27950,27950,27950,0
|
|
20240108,152200,15127796650,27950,27950,27950,27950,0
|
|
20240108,152100,15127796650,27950,27950,27950,27950,0
|
|
20240108,152000,15127796650,27950,27950,27950,27950,0
|
|
20240108,151900,15127796650,27950,28000,28000,27850,9413
|
|
20240108,151800,14864812650,28000,28000,28050,28000,1556
|
|
20240108,151700,14821244300,28000,28000,28050,28000,1301
|
|
20240108,151600,14784805550,28050,28000,28050,28000,2915
|
|
20240108,151500,14703180250,28000,28050,28050,28000,1533
|
|
20240108,151400,14660244950,28000,28000,28050,28000,1011
|
|
20240108,151300,14631931200,28050,28000,28050,28000,3273
|
|
20240108,151200,14540284100,28000,27950,28000,27900,303
|
|
20240108,151100,14531815900,27950,27900,27950,27900,661
|
|
20240108,151000,14513345350,27900,27950,28000,27900,2346
|
|
20240108,150900,14447778650,27950,27950,28000,27950,475
|
|
20240108,150800,14434495500,27950,27950,28000,27950,218
|
|
20240108,150700,14428399400,28000,28000,28050,27950,1017
|
|
20240108,150600,14399921400,28000,28050,28050,27950,560
|
|
20240108,150500,14384236850,28000,27950,28050,27900,10246
|
|
20240108,150400,14097607600,27900,27900,27950,27900,704
|
|
20240108,150300,14077955300,27900,27900,27900,27900,592
|
|
20240108,150200,14061438500,27900,27900,27950,27900,3472
|
|
20240108,150100,13964568900,27900,27850,27950,27850,450
|
|
20240108,150000,13952013600,27900,27900,27900,27850,400
|
|
20240108,145900,13940860350,27850,27900,27950,27850,4570
|
|
20240108,145800,13813579950,27850,27900,27900,27850,2272
|
|
20240108,145700,13750243550,27900,27900,27950,27900,1961
|
|
20240108,145600,13695521750,27900,27900,27950,27900,669
|
|
20240108,145500,13676856300,27900,27900,27900,27900,648
|
|
20240108,145400,13658777100,27900,27950,27950,27900,386
|
|
20240108,145300,13647997200,27900,27900,27950,27900,445
|
|
20240108,145200,13635581600,27900,27900,27900,27900,1677
|
|
20240108,145100,13588793300,27900,27950,27950,27900,262
|
|
20240108,145000,13581480100,27900,27950,27950,27900,959
|
|
20240108,144900,13554692200,27900,27900,27900,27900,1020
|
|
20240108,144800,13526234200,27900,27900,27950,27900,1890
|
|
20240108,144700,13473499100,27950,27900,27950,27900,3816
|
|
20240108,144600,13366967650,27900,27900,27950,27900,815
|
|
20240108,144500,13344217000,27900,27900,27950,27900,912
|
|
20240108,144400,13318766150,27950,27950,27950,27900,1150
|
|
20240108,144300,13286658500,27900,27900,27950,27900,142
|
|
20240108,144200,13282696100,27950,27900,27950,27900,332
|
|
20240108,144100,13273425550,27950,27900,27950,27900,126
|
|
20240108,144000,13269907000,27900,27900,27950,27900,250
|
|
20240108,143900,13262926100,27950,27950,27950,27900,2493
|
|
20240108,143800,13193249900,27950,27950,28000,27950,500
|
|
20240108,143700,13179264750,27950,27950,28000,27950,267
|
|
20240108,143600,13171801900,27950,27950,27950,27950,432
|
|
20240108,143500,13159727500,27950,28000,28000,27950,514
|
|
20240108,143400,13145347200,28000,27950,28000,27950,321
|
|
20240108,143300,13136365350,27950,28000,28000,27950,147
|
|
20240108,143200,13132253150,27950,27950,28000,27950,191
|
|
20240108,143100,13126911600,27950,27950,28000,27950,493
|
|
20240108,143000,13113125100,27950,28000,28000,27950,189
|
|
20240108,142900,13107841500,28000,27950,28000,27950,65
|
|
20240108,142800,13106024700,27950,28000,28000,27950,539
|
|
20240108,142700,13090955100,28000,27950,28000,27950,563
|
|
20240108,142600,13075212150,27950,27950,27950,27950,99
|
|
20240108,142500,13072445100,27950,27950,28000,27950,579
|
|
20240108,142400,13056256400,27950,28000,28000,27950,87
|
|
20240108,142300,13053824650,27950,28000,28000,27950,768
|
|
20240108,142200,13032327350,28000,28000,28000,27950,482
|
|
20240108,142100,13018834300,27950,27950,27950,27950,165
|
|
20240108,142000,13014222550,27950,27950,28000,27950,213
|
|
20240108,141900,13008266500,27950,27950,28000,27950,458
|
|
20240108,141800,12995449250,28000,27950,28000,27950,1034
|
|
20240108,141700,12966523650,27950,27950,28000,27950,205
|
|
20240108,141600,12960789150,28000,27950,28000,27950,301
|
|
20240108,141500,12952365500,28000,28000,28000,27950,326
|
|
20240108,141400,12943239000,28000,28000,28000,27950,732
|
|
20240108,141300,12922743350,28000,28000,28000,28000,208
|
|
20240108,141200,12916919350,28050,28050,28050,27950,288
|
|
20240108,141100,12908847300,28050,28050,28050,28000,120
|
|
20240108,141000,12905481350,28050,27950,28050,27950,4591
|
|
20240108,140900,12776796600,28000,27950,28000,27950,1637
|
|
20240108,140800,12730989350,27950,27950,28000,27950,299
|
|
20240108,140700,12722625150,27950,27950,28000,27950,100
|
|
20240108,140600,12719829350,27950,28000,28000,27950,140
|
|
20240108,140500,12715910750,27950,27950,27950,27950,161
|
|
20240108,140400,12711410800,27950,27950,28000,27950,573
|
|
20240108,140300,12695386850,28000,27950,28000,27950,2016
|
|
20240108,140200,12638981500,27950,27950,28000,27950,259
|
|
20240108,140100,12631737950,27950,27900,27950,27900,2262
|
|
20240108,140000,12568567700,27950,27950,28000,27900,447
|
|
20240108,135900,12556079400,27900,27950,28000,27900,113
|
|
20240108,135800,12552921100,27950,27950,27950,27950,445
|
|
20240108,135700,12540483350,27950,27950,28000,27950,1464
|
|
20240108,135600,12499557600,28000,28000,28000,27950,1345
|
|
20240108,135500,12461898600,28000,27950,28000,27950,521
|
|
20240108,135400,12447311100,27950,28000,28000,27950,149
|
|
20240108,135300,12443140500,27950,28000,28000,27950,182
|
|
20240108,135200,12438048800,28000,27950,28000,27950,380
|
|
20240108,135100,12427416000,27950,27950,28000,27950,143
|
|
20240108,135000,12423418500,27950,27950,28000,27950,123
|
|
20240108,134900,12419976550,27950,27950,28000,27950,401
|
|
20240108,134800,12408762100,28000,27950,28000,27950,691
|
|
20240108,134700,12389417750,27950,27950,28000,27950,697
|
|
20240108,134600,12369921950,27950,27900,27950,27900,628
|
|
20240108,134500,12352370200,27950,27950,27950,27900,263
|
|
20240108,134400,12345024600,27900,27900,27900,27900,278
|
|
20240108,134300,12337268400,27900,27900,27900,27900,1162
|
|
20240108,134200,12304848600,27900,27900,27900,27900,1373
|
|
20240108,134100,12266541900,27900,27950,27950,27900,390
|
|
20240108,134000,12255646150,27950,27950,27950,27900,490
|
|
20240108,133900,12241955550,27950,27900,27950,27900,337
|
|
20240108,133800,12232542800,27900,27900,27950,27900,223
|
|
20240108,133700,12226320950,27900,27900,27950,27900,283
|
|
20240108,133600,12218415250,27900,27900,27900,27900,482
|
|
20240108,133500,12204967450,27900,27900,27950,27900,287
|
|
20240108,133400,12196950000,27900,27950,27950,27900,168
|
|
20240108,133300,12192258200,27950,27900,27950,27900,963
|
|
20240108,133200,12165363650,27900,27950,27950,27900,269
|
|
20240108,133100,12157845450,27950,27900,27950,27900,139
|
|
20240108,133000,12153961400,27900,27850,27900,27850,3069
|
|
20240108,132900,12068342100,27900,27900,27900,27850,173
|
|
20240108,132800,12063518100,27850,27850,27900,27850,235
|
|
20240108,132700,12056969900,27850,27850,27850,27850,676
|
|
20240108,132600,12038143300,27850,27850,27900,27850,195
|
|
20240108,132500,12032711000,27900,27850,27900,27850,146
|
|
20240108,132400,12028639400,27850,27800,27850,27800,254
|
|
20240108,132300,12021566550,27800,27850,27900,27800,482
|
|
20240108,132200,12008142450,27850,27850,27850,27800,606
|
|
20240108,132100,11991266750,27850,27900,27900,27850,576
|
|
20240108,132000,11975225100,27850,27850,27900,27850,2054
|
|
20240108,131900,11918018750,27850,27850,27850,27850,333
|
|
20240108,131800,11908744700,27850,27850,27900,27850,307
|
|
20240108,131700,11900184850,27900,27850,27900,27850,50
|
|
20240108,131600,11898790200,27850,27900,27900,27850,1293
|
|
20240108,131500,11862734650,27850,27850,27850,27800,1193
|
|
20240108,131400,11829516650,27850,27800,27850,27800,320
|
|
20240108,131300,11820608300,27850,27850,27850,27800,728
|
|
20240108,131200,11800369500,27850,27800,27850,27800,672
|
|
20240108,131100,11781679700,27850,27850,27850,27800,413
|
|
20240108,131000,11770192950,27800,27800,27850,27800,306
|
|
20240108,130900,11761679950,27850,27800,27850,27800,116
|
|
20240108,130800,11758454550,27800,27850,27850,27800,1085
|
|
20240108,130700,11728238850,27850,27900,27900,27850,107
|
|
20240108,130600,11725257550,27850,27850,27900,27800,553
|
|
20240108,130500,11709852000,27850,27850,27900,27850,989
|
|
20240108,130400,11682304800,27900,27850,27900,27850,65
|
|
20240108,130300,11680494050,27850,27850,27900,27850,1301
|
|
20240108,130200,11644206250,27900,27850,27900,27850,380
|
|
20240108,130100,11633614700,27900,27900,27900,27850,265
|
|
20240108,130000,11626223100,27900,27850,27900,27850,457
|
|
20240108,125900,11613474250,27900,27900,27900,27850,377
|
|
20240108,125800,11602964600,27850,27850,27850,27850,336
|
|
20240108,125700,11593607000,27850,27850,27900,27850,40
|
|
20240108,125600,11592492500,27900,27900,27900,27850,225
|
|
20240108,125500,11586220600,27900,27850,27900,27850,191
|
|
20240108,125400,11580892500,27850,27900,27900,27850,34
|
|
20240108,125300,11579945400,27850,27850,27850,27850,241
|
|
20240108,125200,11573233550,27900,27850,27900,27850,175
|
|
20240108,125100,11568356650,27900,27900,27900,27850,1393
|
|
20240108,125000,11529531900,27850,27900,27900,27850,170
|
|
20240108,124900,11524797000,27900,27850,27900,27850,92
|
|
20240108,124800,11522231650,27850,27850,27900,27850,214
|
|
20240108,124700,11516269850,27900,27850,27900,27850,527
|
|
20240108,124600,11501584950,27850,27850,27850,27800,192
|
|
20240108,124500,11496240300,27850,27800,27850,27800,252
|
|
20240108,124400,11489226450,27850,27800,27850,27800,732
|
|
20240108,124300,11468844450,27850,27800,27850,27800,275
|
|
20240108,124200,11461186100,27800,27800,27850,27800,116
|
|
20240108,124100,11457956800,27850,27800,27850,27800,121
|
|
20240108,124000,11454592950,27800,27800,27800,27750,388
|
|
20240108,123900,11443810800,27800,27750,27800,27750,290
|
|
20240108,123800,11435750300,27800,27850,27850,27750,1110
|
|
20240108,123700,11404898600,27800,27800,27850,27800,82
|
|
20240108,123600,11402617500,27800,27850,27850,27800,469
|
|
20240108,123500,11389560850,27800,27800,27850,27800,123
|
|
20240108,123400,11386141350,27800,27850,27850,27800,189
|
|
20240108,123300,11380885550,27800,27800,27850,27800,435
|
|
20240108,123200,11368789100,27850,27850,27850,27800,167
|
|
20240108,123100,11364138550,27850,27800,27850,27800,118
|
|
20240108,123000,11360857600,27800,27800,27850,27800,236
|
|
20240108,122900,11354287800,27800,27850,27850,27800,1050
|
|
20240108,122800,11325051750,27800,27850,27850,27800,421
|
|
20240108,122700,11313336950,27850,27800,27850,27800,121
|
|
20240108,122600,11309969400,27800,27800,27850,27800,40
|
|
20240108,122500,11308857300,27800,27850,27850,27800,457
|
|
20240108,122400,11296133800,27800,27750,27800,27750,1181
|
|
20240108,122300,11263308500,27800,27800,27800,27750,170
|
|
20240108,122200,11258586050,27750,27800,27800,27750,75
|
|
20240108,122100,11256503000,27800,27800,27800,27750,460
|
|
20240108,122000,11243732400,27800,27800,27800,27750,247
|
|
20240108,121900,11236866600,27800,27800,27800,27750,425
|
|
20240108,121800,11225053800,27800,27800,27850,27750,926
|
|
20240108,121700,11199312950,27800,27800,27850,27800,1014
|
|
20240108,121600,11171119300,27800,27850,27850,27800,944
|
|
20240108,121500,11144869850,27800,27800,27800,27800,732
|
|
20240108,121400,11124520250,27850,27800,27850,27800,298
|
|
20240108,121300,11116229750,27800,27850,27850,27800,479
|
|
20240108,121200,11102903250,27800,27800,27850,27800,250
|
|
20240108,121100,11095952650,27800,27850,27850,27800,1152
|
|
20240108,121000,11063911550,27800,27850,27850,27800,205
|
|
20240108,120900,11058206550,27850,27800,27850,27800,206
|
|
20240108,120800,11052472750,27800,27850,27850,27800,523
|
|
20240108,120700,11037932350,27850,27800,27850,27800,132
|
|
20240108,120600,11034259550,27800,27800,27850,27800,444
|
|
20240108,120500,11021914900,27850,27850,27850,27800,180
|
|
20240108,120400,11016902200,27850,27850,27900,27800,426
|
|
20240108,120300,11005035150,27850,27850,27850,27800,898
|
|
20240108,120200,10980027350,27850,27800,27850,27800,150
|
|
20240108,120100,10975855900,27850,27800,27850,27800,243
|
|
20240108,120000,10969089350,27850,27800,27850,27800,144
|
|
20240108,115900,10965086050,27800,27800,27800,27800,166
|
|
20240108,115800,10960471250,27800,27800,27850,27800,737
|
|
20240108,115700,10939976900,27850,27850,27850,27800,201
|
|
20240108,115600,10934380800,27850,27850,27900,27850,1417
|
|
20240108,115500,10894915100,27850,27900,27900,27850,1020
|
|
20240108,115400,10866498700,27850,27850,27900,27850,318
|
|
20240108,115300,10857641000,27900,27850,27900,27850,387
|
|
20240108,115200,10846852550,27850,27850,27900,27850,158
|
|
20240108,115100,10842450550,27900,27900,27900,27850,182
|
|
20240108,115000,10837378000,27900,27900,27950,27850,640
|
|
20240108,114900,10819546450,27900,27900,27950,27900,307
|
|
20240108,114800,10810981100,27900,27850,27950,27850,799
|
|
20240108,114700,10788684650,27900,27900,27900,27850,154
|
|
20240108,114600,10784391700,27850,27950,27950,27850,1642
|
|
20240108,114500,10738600100,27950,27900,27950,27900,495
|
|
20240108,114400,10724783650,27900,27850,27900,27850,366
|
|
20240108,114300,10714574650,27900,27900,27950,27900,565
|
|
20240108,114200,10698809800,27900,27900,27950,27900,1836
|
|
20240108,114100,10647541600,27950,27900,27950,27900,42
|
|
20240108,114000,10646369250,27900,27900,27900,27900,9
|
|
20240108,113900,10646118150,27900,27900,27950,27850,421
|
|
20240108,113800,10634384400,27900,27950,27950,27900,527
|
|
20240108,113700,10619674550,27900,27950,27950,27900,66
|
|
20240108,113600,10617831350,27950,27900,27950,27900,709
|
|
20240108,113500,10598050150,27950,27950,28000,27950,302
|
|
20240108,113400,10589607600,27950,27950,27950,27900,396
|
|
20240108,113300,10578555250,27950,27950,28000,27900,530
|
|
20240108,113200,10563746750,27950,28000,28000,27950,421
|
|
20240108,113100,10551975200,28000,27950,28000,27950,237
|
|
20240108,113000,10545349600,27900,28000,28000,27900,1416
|
|
20240108,112900,10505794900,28000,28000,28000,27950,83
|
|
20240108,112800,10503471450,27950,28000,28000,27950,299
|
|
20240108,112700,10495105150,27950,28000,28000,27950,440
|
|
20240108,112600,10482801650,27950,27950,28000,27950,964
|
|
20240108,112500,10455849500,27950,28000,28000,27950,340
|
|
20240108,112400,10446332050,27950,27950,28000,27950,233
|
|
20240108,112300,10439814200,27950,28000,28000,27950,217
|
|
20240108,112200,10433739650,28000,27950,28000,27950,1113
|
|
20240108,112100,10402610300,27950,27950,28000,27950,1094
|
|
20240108,112000,10371993000,27950,27950,28000,27950,659
|
|
20240108,111900,10353572600,27950,27900,27950,27900,239
|
|
20240108,111800,10346892950,27950,27900,28000,27900,2394
|
|
20240108,111700,10279933650,27950,27900,27950,27900,466
|
|
20240108,111600,10266923950,27900,27950,28000,27900,249
|
|
20240108,111500,10259966750,27950,27900,27950,27900,1357
|
|
20240108,111400,10222041150,27950,27900,27950,27850,811
|
|
20240108,111300,10199413500,27950,27900,27950,27900,260
|
|
20240108,111200,10192155900,27900,27850,27950,27800,1900
|
|
20240108,111100,10139168250,27850,27900,27900,27800,1791
|
|
20240108,111000,10089291850,27850,27900,27900,27800,529
|
|
20240108,110900,10074563050,27850,27850,27950,27850,894
|
|
20240108,110800,10049639400,27900,27900,27950,27800,2616
|
|
20240108,110700,9976763100,27900,27850,27900,27850,3205
|
|
20240108,110600,9887440900,27850,27900,27900,27850,2002
|
|
20240108,110500,9831585500,27900,27900,27950,27900,1963
|
|
20240108,110400,9776814300,27950,28000,28000,27900,974
|
|
20240108,110300,9749614800,27950,28000,28000,27950,1351
|
|
20240108,110200,9711850500,28000,27950,28000,27950,2109
|
|
20240108,110100,9652903900,27950,27950,28000,27950,485
|
|
20240108,110000,9639342050,28000,28000,28050,27950,2426
|
|
20240108,105900,9571465450,28000,28000,28050,28000,1155
|
|
20240108,105800,9539125200,28000,28000,28050,28000,664
|
|
20240108,105700,9520522550,28050,28000,28100,28000,1123
|
|
20240108,105600,9489016200,28050,28050,28100,28000,5507
|
|
20240108,105500,9334407000,28050,28000,28050,28000,116
|
|
20240108,105400,9331158650,28000,28050,28050,28000,1641
|
|
20240108,105300,9285136450,28050,28050,28100,28050,688
|
|
20240108,105200,9265836600,28050,28050,28100,28050,657
|
|
20240108,105100,9247402200,28050,28100,28100,28050,308
|
|
20240108,105000,9238758050,28050,28050,28100,28050,847
|
|
20240108,104900,9214996200,28100,28100,28100,28050,862
|
|
20240108,104800,9190814200,28050,28100,28100,28050,376
|
|
20240108,104700,9180261700,28050,28100,28100,28050,234
|
|
20240108,104600,9173686850,28050,28100,28100,28050,1660
|
|
20240108,104500,9127071000,28050,28050,28100,28000,568
|
|
20240108,104400,9111139650,28050,28100,28100,28000,886
|
|
20240108,104300,9086284850,28100,28050,28100,28050,72
|
|
20240108,104200,9084264900,28050,28050,28100,28000,2330
|
|
20240108,104100,9018850100,28050,28050,28100,28050,2151
|
|
20240108,104000,8958507150,28000,28050,28050,28000,1553
|
|
20240108,103900,8914976750,28050,28000,28050,28000,2706
|
|
20240108,103800,8839201200,28050,28050,28100,28000,894
|
|
20240108,103700,8814158000,28050,28050,28050,28050,274
|
|
20240108,103600,8806472300,28050,28100,28100,28050,1018
|
|
20240108,103500,8777915200,28050,28050,28100,28050,807
|
|
20240108,103400,8755264100,28100,28050,28100,28050,810
|
|
20240108,103300,8732536300,28100,28100,28150,28100,781
|
|
20240108,103200,8710582400,28150,28100,28150,28100,1487
|
|
20240108,103100,8668796850,28100,28150,28150,28100,794
|
|
20240108,103000,8646450200,28150,28100,28150,28050,2466
|
|
20240108,102900,8577137950,28100,28100,28100,28100,1104
|
|
20240108,102800,8546115550,28100,28100,28100,28050,837
|
|
20240108,102700,8522614650,28050,28050,28100,28050,668
|
|
20240108,102600,8503858250,28050,28050,28050,28000,2246
|
|
20240108,102500,8440875000,28100,28100,28100,28050,896
|
|
20240108,102400,8415700400,28100,28050,28100,28050,379
|
|
20240108,102300,8405053400,28100,28050,28100,28050,1337
|
|
20240108,102200,8367539400,28050,28050,28100,28050,1504
|
|
20240108,102100,8325349000,28050,28100,28100,28050,676
|
|
20240108,102000,8306377900,28100,28150,28150,28100,1119
|
|
20240108,101900,8274921300,28150,28150,28150,28100,823
|
|
20240108,101800,8251757450,28150,28100,28150,28050,1024
|
|
20240108,101700,8222998950,28100,28050,28100,28050,835
|
|
20240108,101600,8199539050,28050,28050,28100,28050,1161
|
|
20240108,101500,8166971950,28100,28050,28100,28000,1447
|
|
20240108,101400,8126380100,28050,28100,28100,28050,2356
|
|
20240108,101300,8060287550,28100,28050,28100,28050,396
|
|
20240108,101200,8049164250,28050,28050,28050,28000,1398
|
|
20240108,101100,8009981850,28050,28050,28100,28000,4572
|
|
20240108,101000,7881730450,28100,28050,28150,28050,1528
|
|
20240108,100900,7838809800,28050,28100,28100,28050,584
|
|
20240108,100800,7822407650,28050,28100,28100,28050,738
|
|
20240108,100700,7801678550,28100,28050,28100,28050,727
|
|
20240108,100600,7781264700,28100,28150,28150,28050,1760
|
|
20240108,100500,7731800500,28150,28150,28150,28100,779
|
|
20240108,100400,7709871850,28150,28150,28150,28100,1030
|
|
20240108,100300,7680887050,28150,28100,28150,28100,3589
|
|
20240108,100200,7580029100,28100,28150,28150,28050,3450
|
|
20240108,100100,7483103700,28150,28100,28150,28050,1747
|
|
20240108,100000,7433991400,28100,28100,28200,28050,3445
|
|
20240108,095900,7337102650,28150,28150,28200,28100,5865
|
|
20240108,095800,7171988850,28100,28050,28100,28000,6792
|
|
20240108,095700,6981190300,28050,28050,28050,28000,4795
|
|
20240108,095600,6846786850,28050,28000,28050,28000,768
|
|
20240108,095500,6825279600,28000,28050,28050,28000,2798
|
|
20240108,095400,6746918600,28050,28050,28050,28000,2990
|
|
20240108,095300,6663097300,28050,28050,28050,28000,440
|
|
20240108,095200,6650761750,28050,28050,28100,28000,4117
|
|
20240108,095100,6535327300,28100,28050,28100,28000,4607
|
|
20240108,095000,6405949500,28050,28050,28100,28000,4751
|
|
20240108,094900,6272685000,28050,28050,28100,28000,2831
|
|
20240108,094800,6193279950,28000,27950,28050,27950,7556
|
|
20240108,094700,5981601000,27950,28000,28000,27950,2951
|
|
20240108,094600,5898987250,28000,27950,28000,27950,3268
|
|
20240108,094500,5807641100,27900,27950,28000,27900,2773
|
|
20240108,094400,5730159100,27950,27950,28000,27950,3121
|
|
20240108,094300,5642831000,27950,27750,27950,27700,12580
|
|
20240108,094200,5291762550,27800,27800,27800,27750,2593
|
|
20240108,094100,5219768850,27800,27800,27850,27700,1440
|
|
20240108,094000,5179771600,27750,27700,27800,27700,770
|
|
20240108,093900,5158402500,27700,27700,27750,27700,2260
|
|
20240108,093800,5095744250,27750,27850,27850,27750,2389
|
|
20240108,093700,5029434750,27800,27900,27900,27800,2892
|
|
20240108,093600,4948950800,27850,27750,27850,27750,3508
|
|
20240108,093500,4851342550,27800,27750,27800,27750,1860
|
|
20240108,093400,4799659800,27750,27750,27750,27650,426
|
|
20240108,093300,4787858050,27750,27700,27750,27650,1992
|
|
20240108,093200,4732655900,27700,27700,27700,27650,1640
|
|
20240108,093100,4687237500,27700,27600,27700,27600,1968
|
|
20240108,093000,4632817650,27600,27650,27650,27550,4491
|
|
20240108,092900,4508840000,27650,27600,27650,27550,3893
|
|
20240108,092800,4401378800,27600,27650,27700,27600,883
|
|
20240108,092700,4376979100,27650,27600,27700,27600,2390
|
|
20240108,092600,4310820600,27600,27600,27700,27550,4166
|
|
20240108,092500,4195714650,27600,27550,27600,27500,7520
|
|
20240108,092400,3988449750,27600,27600,27600,27550,5068
|
|
20240108,092300,3848592350,27600,27700,27700,27600,2271
|
|
20240108,092200,3785798600,27650,27750,27750,27650,2235
|
|
20240108,092100,3723884950,27750,27800,27800,27700,1059
|
|
20240108,092000,3694500650,27800,27750,27800,27700,1252
|
|
20240108,091900,3659743800,27750,27750,27800,27700,489
|
|
20240108,091800,3646163300,27750,27800,27800,27700,3817
|
|
20240108,091700,3540310950,27750,27750,27800,27700,1098
|
|
20240108,091600,3509843500,27750,27800,27800,27750,3116
|
|
20240108,091500,3423364850,27800,27850,27900,27750,5692
|
|
20240108,091400,3265025100,27850,27800,27900,27800,2920
|
|
20240108,091300,3183738800,27800,27750,27800,27750,2672
|
|
20240108,091200,3109500950,27750,27800,27800,27650,2943
|
|
20240108,091100,3027967300,27750,27850,27850,27700,1477
|
|
20240108,091000,2986881700,27850,27550,27850,27550,10020
|
|
20240108,090900,2709318050,27600,27650,27650,27550,4183
|
|
20240108,090800,2594009450,27600,27600,27650,27600,4362
|
|
20240108,090700,2473592800,27600,27650,27700,27600,3942
|
|
20240108,090600,2364599900,27700,27750,27750,27650,9929
|
|
20240108,090500,2089620850,27700,27750,27800,27700,6983
|
|
20240108,090400,1896063450,27700,27750,27750,27700,3859
|
|
20240108,090300,1789060500,27800,27900,27900,27750,6735
|
|
20240108,090200,1601771400,27900,27650,27900,27650,5142
|
|
20240108,090100,1458532250,27700,27950,27950,27600,16198
|
|
20240108,090000,1008439350,27900,27900,28000,27800,34813
|