615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,191200,31868673100,25050,25050,25050,25050,121831
|
|
20240104,191100,31868673100,25050,25050,25050,25050,0
|
|
20240104,191000,31868673100,25050,25050,25050,25050,0
|
|
20240104,190900,31868673100,25050,25050,25050,25050,0
|
|
20240104,190800,31868673100,25050,25050,25050,25050,0
|
|
20240104,190700,31868673100,25050,25050,25050,25050,0
|
|
20240104,190600,31868673100,25050,25050,25050,25050,0
|
|
20240104,190500,31868673100,25050,25050,25050,25050,0
|
|
20240104,190400,31868673100,25050,25050,25050,25050,0
|
|
20240104,190300,31868673100,25050,25050,25050,25050,0
|
|
20240104,190200,31868673100,25050,25050,25050,25050,0
|
|
20240104,190100,31868673100,25050,25050,25050,25050,0
|
|
20240104,190000,31868673100,25050,25050,25050,25050,0
|
|
20240104,185900,31868673100,25050,25050,25050,25050,0
|
|
20240104,185800,31868673100,25050,25050,25050,25050,0
|
|
20240104,185700,31868673100,25050,25050,25050,25050,0
|
|
20240104,185600,31868673100,25050,25050,25050,25050,0
|
|
20240104,185500,31868673100,25050,25050,25050,25050,0
|
|
20240104,185400,31868673100,25050,25050,25050,25050,0
|
|
20240104,185300,31868673100,25050,25050,25050,25050,0
|
|
20240104,185200,31868673100,25050,25050,25050,25050,0
|
|
20240104,185100,31868673100,25050,25050,25050,25050,0
|
|
20240104,185000,31868673100,25050,25050,25050,25050,0
|
|
20240104,184900,31868673100,25050,25050,25050,25050,0
|
|
20240104,184800,31868673100,25050,25050,25050,25050,0
|
|
20240104,184700,31868673100,25050,25050,25050,25050,0
|
|
20240104,184600,31868673100,25050,25050,25050,25050,0
|
|
20240104,184500,31868673100,25050,25050,25050,25050,0
|
|
20240104,184400,31868673100,25050,25050,25050,25050,0
|
|
20240104,184300,31868673100,25050,25050,25050,25050,0
|
|
20240104,184200,31868673100,25050,25050,25050,25050,121831
|
|
20240104,184100,31868673100,25050,25050,25050,25050,0
|
|
20240104,184000,31868673100,25050,25050,25050,25050,0
|
|
20240104,183900,31868673100,25050,25050,25050,25050,0
|
|
20240104,183800,31868673100,25050,25050,25050,25050,0
|
|
20240104,183700,31868673100,25050,25050,25050,25050,0
|
|
20240104,183600,31868673100,25050,25050,25050,25050,0
|
|
20240104,183500,31868673100,25050,25050,25050,25050,0
|
|
20240104,183400,31868673100,25050,25050,25050,25050,0
|
|
20240104,183300,31868673100,25050,25050,25050,25050,0
|
|
20240104,183200,31868673100,25050,25050,25050,25050,0
|
|
20240104,183100,31868673100,25050,25050,25050,25050,0
|
|
20240104,183000,31868673100,25050,25050,25050,25050,0
|
|
20240104,182900,31868673100,25050,25050,25050,25050,0
|
|
20240104,182800,31868673100,25050,25050,25050,25050,0
|
|
20240104,182700,31868673100,25050,25050,25050,25050,0
|
|
20240104,182600,31868673100,25050,25050,25050,25050,0
|
|
20240104,182500,31868673100,25050,25050,25050,25050,0
|
|
20240104,182400,31868673100,25050,25050,25050,25050,0
|
|
20240104,182300,31868673100,25050,25050,25050,25050,0
|
|
20240104,182200,31868673100,25050,25050,25050,25050,0
|
|
20240104,182100,31868673100,25050,25050,25050,25050,0
|
|
20240104,182000,31868673100,25050,25050,25050,25050,0
|
|
20240104,181900,31868673100,25050,25050,25050,25050,0
|
|
20240104,181800,31868673100,25050,25050,25050,25050,0
|
|
20240104,181700,31868673100,25050,25050,25050,25050,0
|
|
20240104,181600,31868673100,25050,25050,25050,25050,0
|
|
20240104,181500,31868673100,25050,25050,25050,25050,0
|
|
20240104,181400,31868673100,25050,25050,25050,25050,0
|
|
20240104,181300,31868673100,25050,25050,25050,25050,0
|
|
20240104,181200,31868673100,25050,25050,25050,25050,121831
|
|
20240104,181100,31868673100,25050,25050,25050,25050,0
|
|
20240104,181000,31868673100,25050,25050,25050,25050,0
|
|
20240104,180900,31868673100,25050,25050,25050,25050,0
|
|
20240104,180800,31868673100,25050,25050,25050,25050,0
|
|
20240104,180700,31868673100,25050,25050,25050,25050,0
|
|
20240104,180600,31868673100,25050,25050,25050,25050,0
|
|
20240104,180500,31868673100,25050,25050,25050,25050,0
|
|
20240104,180400,31868673100,25050,25050,25050,25050,0
|
|
20240104,180300,31868673100,25050,25050,25050,25050,0
|
|
20240104,180200,31868673100,25050,25050,25050,25050,0
|
|
20240104,180100,31868673100,25050,25050,25050,25050,0
|
|
20240104,180000,31868673100,25050,25050,25050,25050,0
|
|
20240104,175900,31868673100,25050,25050,25050,25050,0
|
|
20240104,175800,31868673100,25050,25050,25050,25050,0
|
|
20240104,175700,31868673100,25050,25050,25050,25050,0
|
|
20240104,175600,31868673100,25050,25050,25050,25050,0
|
|
20240104,175500,31868673100,25050,25050,25050,25050,0
|
|
20240104,175400,31868673100,25050,25050,25050,25050,0
|
|
20240104,175300,31868673100,25050,25050,25050,25050,0
|
|
20240104,175200,31868673100,25050,25050,25050,25050,0
|
|
20240104,175100,31868673100,25050,25050,25050,25050,0
|
|
20240104,175000,31868673100,25050,25050,25050,25050,0
|
|
20240104,174900,31868673100,25050,25050,25050,25050,0
|
|
20240104,174800,31868673100,25050,25050,25050,25050,0
|
|
20240104,174700,31868673100,25050,25050,25050,25050,0
|
|
20240104,174600,31868673100,25050,25050,25050,25050,0
|
|
20240104,174500,31868673100,25050,25050,25050,25050,0
|
|
20240104,174400,31868673100,25050,25050,25050,25050,0
|
|
20240104,174300,31868673100,25050,25050,25050,25050,0
|
|
20240104,174200,31868673100,25050,25050,25050,25050,121831
|
|
20240104,174100,31868673100,25050,25050,25050,25050,0
|
|
20240104,174000,31868673100,25050,25050,25050,25050,0
|
|
20240104,173900,31868673100,25050,25050,25050,25050,0
|
|
20240104,173800,31868673100,25050,25050,25050,25050,0
|
|
20240104,173700,31868673100,25050,25050,25050,25050,0
|
|
20240104,173600,31868673100,25050,25050,25050,25050,0
|
|
20240104,173500,31868673100,25050,25050,25050,25050,0
|
|
20240104,173400,31868673100,25050,25050,25050,25050,0
|
|
20240104,173300,31868673100,25050,25050,25050,25050,0
|
|
20240104,173200,31868673100,25050,25050,25050,25050,0
|
|
20240104,173100,31868673100,25050,25050,25050,25050,0
|
|
20240104,173000,31868673100,25050,25050,25050,25050,0
|
|
20240104,172900,31868673100,25050,25050,25050,25050,0
|
|
20240104,172800,31868673100,25050,25050,25050,25050,0
|
|
20240104,172700,31868673100,25050,25050,25050,25050,0
|
|
20240104,172600,31868673100,25050,25050,25050,25050,0
|
|
20240104,172500,31868673100,25050,25050,25050,25050,0
|
|
20240104,172400,31868673100,25050,25050,25050,25050,0
|
|
20240104,172300,31868673100,25050,25050,25050,25050,0
|
|
20240104,172200,31868673100,25050,25050,25050,25050,0
|
|
20240104,172100,31868673100,25050,25050,25050,25050,0
|
|
20240104,172000,31868673100,25050,25050,25050,25050,0
|
|
20240104,171900,31868673100,25050,25050,25050,25050,0
|
|
20240104,171800,31868673100,25050,25050,25050,25050,0
|
|
20240104,171700,31868673100,25050,25050,25050,25050,0
|
|
20240104,171600,31868673100,25050,25050,25050,25050,0
|
|
20240104,171500,31868673100,25050,25050,25050,25050,0
|
|
20240104,171400,31868673100,25050,25050,25050,25050,0
|
|
20240104,171300,31868673100,25050,25050,25050,25050,0
|
|
20240104,171200,31868673100,25050,25050,25050,25050,121831
|
|
20240104,171100,31868673100,25050,25050,25050,25050,0
|
|
20240104,171000,31868673100,25050,25050,25050,25050,0
|
|
20240104,170900,31868673100,25050,25050,25050,25050,0
|
|
20240104,170800,31868673100,25050,25050,25050,25050,0
|
|
20240104,170700,31868673100,25050,25050,25050,25050,0
|
|
20240104,170600,31868673100,25050,25050,25050,25050,0
|
|
20240104,170500,31868673100,25050,25050,25050,25050,0
|
|
20240104,170400,31868673100,25050,25050,25050,25050,0
|
|
20240104,170300,31868673100,25050,25050,25050,25050,0
|
|
20240104,170200,31868673100,25050,25050,25050,25050,0
|
|
20240104,170100,31868673100,25050,25050,25050,25050,0
|
|
20240104,170000,31868673100,25050,25050,25050,25050,0
|
|
20240104,165900,31868673100,25050,25050,25050,25050,0
|
|
20240104,165800,31868673100,25050,25050,25050,25050,0
|
|
20240104,165700,31868673100,25050,25050,25050,25050,0
|
|
20240104,165600,31868673100,25050,25050,25050,25050,0
|
|
20240104,165500,31868673100,25050,25050,25050,25050,0
|
|
20240104,165400,31868673100,25050,25050,25050,25050,0
|
|
20240104,165300,31868673100,25050,25050,25050,25050,0
|
|
20240104,165200,31868673100,25050,25050,25050,25050,0
|
|
20240104,165100,31868673100,25050,25050,25050,25050,0
|
|
20240104,165000,31868673100,25050,25050,25050,25050,0
|
|
20240104,164900,31868673100,25050,25050,25050,25050,0
|
|
20240104,164800,31868673100,25050,25050,25050,25050,0
|
|
20240104,164700,31868673100,25050,25050,25050,25050,0
|
|
20240104,164600,31868673100,25050,25050,25050,25050,0
|
|
20240104,164500,31868673100,25050,25050,25050,25050,0
|
|
20240104,164400,31868673100,25050,25050,25050,25050,0
|
|
20240104,164300,31868673100,25050,25050,25050,25050,0
|
|
20240104,164200,31868673100,25050,25050,25050,25050,121831
|
|
20240104,164100,31868673100,25050,25050,25050,25050,0
|
|
20240104,164000,31868673100,25050,25050,25050,25050,0
|
|
20240104,163900,31868673100,25050,25050,25050,25050,0
|
|
20240104,163800,31868673100,25050,25050,25050,25050,0
|
|
20240104,163700,31868673100,25050,25050,25050,25050,0
|
|
20240104,163600,31868673100,25050,25050,25050,25050,0
|
|
20240104,163500,31868673100,25050,25050,25050,25050,0
|
|
20240104,163400,31868673100,25050,25050,25050,25050,0
|
|
20240104,163300,31868673100,25050,25050,25050,25050,0
|
|
20240104,163200,31868673100,25050,25050,25050,25050,0
|
|
20240104,163100,31868673100,25050,25050,25050,25050,0
|
|
20240104,163000,31868673100,25050,25050,25050,25050,0
|
|
20240104,162900,31868673100,25050,25050,25050,25050,0
|
|
20240104,162800,31868673100,25050,25050,25050,25050,0
|
|
20240104,162700,31868673100,25050,25050,25050,25050,0
|
|
20240104,162600,31868673100,25050,25050,25050,25050,0
|
|
20240104,162500,31868673100,25050,25050,25050,25050,0
|
|
20240104,162400,31868673100,25050,25050,25050,25050,0
|
|
20240104,162300,31868673100,25050,25050,25050,25050,0
|
|
20240104,162200,31868673100,25050,25050,25050,25050,0
|
|
20240104,162100,31868673100,25050,25050,25050,25050,0
|
|
20240104,162000,31868673100,25050,25050,25050,25050,0
|
|
20240104,161900,31868673100,25050,25050,25050,25050,0
|
|
20240104,161800,31868673100,25050,25050,25050,25050,0
|
|
20240104,161700,31868673100,25050,25050,25050,25050,0
|
|
20240104,161600,31868673100,25050,25050,25050,25050,0
|
|
20240104,161500,31868673100,25050,25050,25050,25050,0
|
|
20240104,161400,31868673100,25050,25050,25050,25050,0
|
|
20240104,161300,31868673100,25050,25050,25050,25050,0
|
|
20240104,161200,31868673100,25050,25050,25050,25050,121831
|
|
20240104,161100,31868673100,25050,25050,25050,25050,0
|
|
20240104,161000,31868673100,25050,25050,25050,25050,0
|
|
20240104,160900,31868673100,25050,25050,25050,25050,0
|
|
20240104,160800,31868673100,25050,25050,25050,25050,0
|
|
20240104,160700,31868673100,25050,25050,25050,25050,0
|
|
20240104,160600,31868673100,25050,25050,25050,25050,0
|
|
20240104,160500,31868673100,25050,25050,25050,25050,0
|
|
20240104,160400,31868673100,25050,25050,25050,25050,0
|
|
20240104,160300,31868673100,25050,25050,25050,25050,0
|
|
20240104,160200,31868673100,25050,25050,25050,25050,0
|
|
20240104,160100,31868673100,25050,25050,25050,25050,0
|
|
20240104,160000,31868673100,25050,25050,25050,25050,0
|
|
20240104,155900,31868673100,25050,25050,25050,25050,0
|
|
20240104,155800,31868673100,25050,25050,25050,25050,0
|
|
20240104,155700,31868673100,25050,25050,25050,25050,0
|
|
20240104,155600,31868673100,25050,25050,25050,25050,0
|
|
20240104,155500,31868673100,25050,25050,25050,25050,0
|
|
20240104,155400,31868673100,25050,25050,25050,25050,0
|
|
20240104,155300,31868673100,25050,25050,25050,25050,0
|
|
20240104,155200,31868673100,25050,25050,25050,25050,0
|
|
20240104,155100,31868673100,25050,25050,25050,25050,0
|
|
20240104,155000,31868673100,25050,25050,25050,25050,0
|
|
20240104,154900,31868673100,25050,25050,25050,25050,0
|
|
20240104,154800,31868673100,25050,25050,25050,25050,0
|
|
20240104,154700,31868673100,25050,25050,25050,25050,0
|
|
20240104,154600,31868673100,25050,25050,25050,25050,0
|
|
20240104,154500,31868673100,25050,25050,25050,25050,0
|
|
20240104,154400,31868673100,25050,25050,25050,25050,0
|
|
20240104,154300,31868673100,25050,25050,25050,25050,0
|
|
20240104,154200,31868673100,25050,25050,25050,25050,121831
|
|
20240104,154100,31868673100,25050,25050,25050,25050,0
|
|
20240104,154000,31868673100,25050,25050,25050,25050,0
|
|
20240104,153900,31868673100,25050,25050,25050,25050,0
|
|
20240104,153800,31868673100,25050,25050,25050,25050,0
|
|
20240104,153700,31868673100,25050,25050,25050,25050,0
|
|
20240104,153600,31868673100,25050,25050,25050,25050,0
|
|
20240104,153500,31868673100,25050,25050,25050,25050,0
|
|
20240104,153400,31868673100,25050,25050,25050,25050,0
|
|
20240104,153300,31868673100,25050,25050,25050,25050,0
|
|
20240104,153200,31868673100,25050,25050,25050,25050,0
|
|
20240104,153100,31868673100,25050,25050,25050,25050,0
|
|
20240104,153000,31868673100,25050,25050,25050,25050,121831
|
|
20240104,152900,28816806550,25050,25050,25050,25050,0
|
|
20240104,152800,28816806550,25050,25050,25050,25050,0
|
|
20240104,152700,28816806550,25050,25050,25050,25050,0
|
|
20240104,152600,28816806550,25050,25050,25050,25050,0
|
|
20240104,152500,28816806550,25050,25050,25050,25050,0
|
|
20240104,152400,28816806550,25050,25050,25050,25050,0
|
|
20240104,152300,28816806550,25050,25050,25050,25050,0
|
|
20240104,152200,28816806550,25050,25050,25050,25050,0
|
|
20240104,152100,28816806550,25050,25050,25050,25050,0
|
|
20240104,152000,28816806550,25050,25050,25050,25050,0
|
|
20240104,151900,28816806550,25050,25050,25150,25050,3935
|
|
20240104,151800,28718103900,25050,25100,25100,25050,7566
|
|
20240104,151700,28528321650,25100,25150,25150,25050,5666
|
|
20240104,151600,28386076050,25150,25150,25150,25100,2534
|
|
20240104,151500,28322458500,25150,25150,25150,25100,1488
|
|
20240104,151400,28285093450,25150,25150,25150,25100,1104
|
|
20240104,151300,28257368950,25100,25150,25150,25100,2114
|
|
20240104,151200,28204296350,25100,25150,25150,25100,1940
|
|
20240104,151100,28155588550,25100,25150,25150,25050,1522
|
|
20240104,151000,28117393750,25100,25100,25150,25050,21000
|
|
20240104,150900,27590278650,25100,25100,25100,25050,1497
|
|
20240104,150800,27552759250,25050,25000,25100,25000,24272
|
|
20240104,150700,26944741550,25000,25100,25100,25000,21950
|
|
20240104,150600,26394992300,25050,25100,25100,25050,3228
|
|
20240104,150500,26314100550,25050,25100,25100,25050,4040
|
|
20240104,150400,26212791950,25100,25100,25100,25050,2387
|
|
20240104,150300,26152977000,25050,25050,25100,25050,2056
|
|
20240104,150200,26101432650,25050,25100,25100,25050,4442
|
|
20240104,150100,25990146750,25050,25100,25100,25050,2096
|
|
20240104,150000,25937631050,25050,25050,25100,25050,1841
|
|
20240104,145900,25891500650,25050,25050,25100,25050,2019
|
|
20240104,145800,25840896200,25100,25100,25100,25050,1491
|
|
20240104,145700,25803522800,25100,25100,25100,25050,1433
|
|
20240104,145600,25767610250,25100,25100,25100,25050,2797
|
|
20240104,145500,25697480300,25100,25100,25100,25050,2867
|
|
20240104,145400,25625643550,25100,25100,25100,25050,2123
|
|
20240104,145300,25572451250,25100,25100,25100,25050,2047
|
|
20240104,145200,25521153300,25050,25050,25100,25050,2555
|
|
20240104,145100,25457125100,25050,25100,25100,25050,2196
|
|
20240104,145000,25402105100,25100,25050,25100,25050,2141
|
|
20240104,144900,25348458500,25050,25050,25100,25050,3778
|
|
20240104,144800,25253787650,25050,25100,25100,25050,2607
|
|
20240104,144700,25188428350,25100,25150,25150,25100,9078
|
|
20240104,144600,24960567350,25150,25150,25150,25100,1712
|
|
20240104,144500,24917592500,25100,25100,25150,25050,10718
|
|
20240104,144400,24648548250,25100,25100,25150,25100,7206
|
|
20240104,144300,24467673550,25100,25100,25150,25100,1661
|
|
20240104,144200,24425979750,25150,25100,25150,25100,2031
|
|
20240104,144100,24374987150,25100,25150,25150,25100,4087
|
|
20240104,144000,24272397900,25150,25150,25150,25100,5152
|
|
20240104,143900,24143072550,25100,25100,25150,25100,8481
|
|
20240104,143800,23930124250,25100,25100,25150,25100,5750
|
|
20240104,143700,23785786800,25150,25150,25150,25100,3856
|
|
20240104,143600,23688938900,25150,25150,25150,25100,1783
|
|
20240104,143500,23644165250,25100,25100,25150,25100,1396
|
|
20240104,143400,23609112500,25100,25150,25150,25100,2147
|
|
20240104,143300,23555183950,25100,25150,25150,25100,1241
|
|
20240104,143200,23524027050,25150,25150,25150,25100,3873
|
|
20240104,143100,23426734650,25150,25150,25150,25100,2090
|
|
20240104,143000,23374258050,25100,25150,25150,25100,2977
|
|
20240104,142900,23299527750,25100,25100,25150,25100,1667
|
|
20240104,142800,23257659700,25100,25100,25150,25100,1120
|
|
20240104,142700,23229546150,25100,25150,25150,25100,2329
|
|
20240104,142600,23171086600,25100,25150,25200,25100,3690
|
|
20240104,142500,23078353750,25150,25150,25200,25100,9073
|
|
20240104,142400,22850167300,25150,25150,25200,25150,3170
|
|
20240104,142300,22770440500,25150,25150,25200,25150,1942
|
|
20240104,142200,22721588400,25150,25150,25200,25150,4851
|
|
20240104,142100,22599581450,25150,25200,25200,25150,1918
|
|
20240104,142000,22551327150,25200,25150,25200,25150,2863
|
|
20240104,141900,22479321900,25150,25150,25200,25150,4802
|
|
20240104,141800,22358546600,25150,25150,25200,25150,2893
|
|
20240104,141700,22285777300,25150,25150,25200,25150,3140
|
|
20240104,141600,22206793700,25150,25150,25200,25150,2888
|
|
20240104,141500,22134152600,25200,25150,25200,25150,1801
|
|
20240104,141400,22088841500,25150,25150,25200,25150,1941
|
|
20240104,141300,22040023850,25200,25250,25250,25150,8835
|
|
20240104,141200,21817415200,25200,25250,25250,25200,3433
|
|
20240104,141100,21730900850,25200,25200,25250,25200,2050
|
|
20240104,141000,21679236600,25200,25200,25250,25150,9257
|
|
20240104,140900,21445955800,25200,25250,25250,25200,2092
|
|
20240104,140800,21393231250,25200,25200,25250,25200,2598
|
|
20240104,140700,21327735650,25250,25250,25250,25200,2781
|
|
20240104,140600,21257596950,25250,25200,25250,25200,1765
|
|
20240104,140500,21213100300,25250,25200,25250,25200,1454
|
|
20240104,140400,21176447800,25200,25250,25250,25200,2778
|
|
20240104,140300,21106385800,25250,25300,25300,25250,2055
|
|
20240104,140200,21054496050,25250,25250,25300,25250,1952
|
|
20240104,140100,21005187200,25250,25300,25300,25250,1613
|
|
20240104,140000,20964457300,25250,25250,25300,25250,4640
|
|
20240104,135900,20847226550,25250,25300,25300,25250,13644
|
|
20240104,135800,20502688700,25300,25250,25300,25250,8010
|
|
20240104,135700,20300413250,25300,25250,25300,25250,2233
|
|
20240104,135600,20244023150,25300,25300,25300,25250,4287
|
|
20240104,135500,20135754700,25250,25250,25300,25250,1872
|
|
20240104,135400,20088485150,25250,25300,25300,25250,1301
|
|
20240104,135300,20055619650,25300,25250,25300,25250,2355
|
|
20240104,135200,19996154750,25250,25250,25300,25250,1854
|
|
20240104,135100,19949339500,25250,25250,25300,25250,1625
|
|
20240104,135000,19908286000,25250,25300,25300,25250,905
|
|
20240104,134900,19885428050,25250,25250,25300,25250,928
|
|
20240104,134800,19861994450,25250,25300,25300,25250,1640
|
|
20240104,134700,19820566050,25250,25250,25300,25250,3146
|
|
20240104,134600,19741040850,25250,25300,25300,25250,1658
|
|
20240104,134500,19699169850,25300,25250,25300,25250,1816
|
|
20240104,134400,19653302150,25250,25250,25300,25250,2475
|
|
20240104,134300,19590782300,25250,25300,25300,25250,1209
|
|
20240104,134200,19560241400,25300,25300,25300,25250,1103
|
|
20240104,134100,19532382200,25250,25300,25300,25250,7235
|
|
20240104,134000,19349669800,25300,25250,25300,25250,1661
|
|
20240104,133900,19307714300,25250,25250,25300,25250,738
|
|
20240104,133800,19289078650,25300,25300,25300,25250,1137
|
|
20240104,133700,19260356900,25250,25300,25350,25250,3782
|
|
20240104,133600,19164660850,25300,25300,25350,25300,919
|
|
20240104,133500,19141408550,25300,25350,25350,25300,2592
|
|
20240104,133400,19075817050,25300,25300,25350,25300,1462
|
|
20240104,133300,19038813900,25350,25350,25350,25300,2805
|
|
20240104,133200,18967777250,25300,25350,25350,25300,1208
|
|
20240104,133100,18937197400,25300,25350,25350,25300,525
|
|
20240104,133000,18923912800,25300,25300,25350,25300,1059
|
|
20240104,132900,18897117700,25300,25250,25300,25250,6882
|
|
20240104,132800,18723036800,25250,25250,25300,25250,748
|
|
20240104,132700,18704132150,25250,25250,25300,25250,1019
|
|
20240104,132600,18678364650,25300,25200,25300,25200,3819
|
|
20240104,132500,18581953500,25200,25250,25300,25200,2787
|
|
20240104,132400,18511588750,25250,25300,25300,25250,1268
|
|
20240104,132300,18479554650,25300,25200,25300,25150,6967
|
|
20240104,132200,18303860800,25200,25200,25250,25150,5953
|
|
20240104,132100,18153868000,25200,25250,25250,25200,2097
|
|
20240104,132000,18101011550,25250,25250,25250,25200,3864
|
|
20240104,131900,18003547100,25200,25250,25250,25200,1542
|
|
20240104,131800,17964684300,25200,25250,25250,25200,1392
|
|
20240104,131700,17929594800,25250,25250,25250,25200,2386
|
|
20240104,131600,17869425350,25250,25200,25250,25200,3378
|
|
20240104,131500,17784198450,25250,25250,25250,25200,3825
|
|
20240104,131400,17687805950,25200,25200,25250,25200,1917
|
|
20240104,131300,17639496800,25200,25200,25250,25200,1969
|
|
20240104,131200,17589836800,25250,25200,25250,25200,1809
|
|
20240104,131100,17544233100,25250,25250,25250,25200,1338
|
|
20240104,131000,17510512050,25200,25200,25250,25200,2661
|
|
20240104,130900,17443439400,25200,25200,25250,25200,2390
|
|
20240104,130800,17383187700,25200,25200,25250,25200,1389
|
|
20240104,130700,17348175000,25200,25200,25250,25200,1874
|
|
20240104,130600,17300945800,25200,25200,25250,25200,1945
|
|
20240104,130500,17251928350,25200,25200,25250,25200,1671
|
|
20240104,130400,17209798700,25250,25250,25250,25200,1052
|
|
20240104,130300,17183274650,25250,25200,25250,25200,1392
|
|
20240104,130200,17148193700,25200,25200,25250,25200,837
|
|
20240104,130100,17127095050,25200,25250,25250,25200,971
|
|
20240104,130000,17102619500,25250,25250,25250,25200,562
|
|
20240104,125900,17088450600,25250,25250,25250,25200,813
|
|
20240104,125800,17067942400,25250,25200,25250,25150,5891
|
|
20240104,125700,16919472350,25200,25200,25200,25150,787
|
|
20240104,125600,16899667950,25200,25150,25200,25100,3748
|
|
20240104,125500,16805408450,25150,25100,25150,25100,1766
|
|
20240104,125400,16761080800,25100,25150,25200,25100,3001
|
|
20240104,125300,16685629800,25100,25150,25150,25100,2514
|
|
20240104,125200,16622417700,25150,25150,25200,25100,1972
|
|
20240104,125100,16572835850,25150,25150,25200,25100,7991
|
|
20240104,125000,16371863250,25150,25150,25200,25150,1290
|
|
20240104,124900,16339418900,25150,25150,25200,25150,1155
|
|
20240104,124800,16310355900,25150,25200,25200,25150,1079
|
|
20240104,124700,16283214450,25200,25200,25200,25150,933
|
|
20240104,124600,16259747100,25150,25200,25200,25150,905
|
|
20240104,124500,16236978100,25200,25150,25200,25150,1587
|
|
20240104,124400,16197060150,25150,25200,25200,25150,991
|
|
20240104,124300,16172112200,25200,25150,25200,25150,1141
|
|
20240104,124200,16143386800,25150,25200,25200,25150,1008
|
|
20240104,124100,16118029200,25200,25200,25200,25150,814
|
|
20240104,124000,16097544150,25200,25200,25200,25150,672
|
|
20240104,123900,16080640950,25150,25200,25250,25150,3224
|
|
20240104,123800,15999398400,25150,25200,25200,25150,1223
|
|
20240104,123700,15968584700,25200,25150,25200,25150,3627
|
|
20240104,123600,15877205200,25150,25150,25250,25150,2478
|
|
20240104,123500,15814781500,25200,25200,25200,25150,1279
|
|
20240104,123400,15782555850,25200,25200,25200,25150,5753
|
|
20240104,123300,15637614700,25150,25200,25200,25150,1311
|
|
20240104,123200,15604640100,25200,25200,25250,25100,14789
|
|
20240104,123100,15232505700,25200,25200,25250,25200,3306
|
|
20240104,123000,15149191300,25250,25200,25250,25200,3094
|
|
20240104,122900,15071138950,25250,25200,25250,25200,1016
|
|
20240104,122800,15045530550,25200,25250,25250,25200,1106
|
|
20240104,122700,15017656950,25250,25250,25250,25200,2953
|
|
20240104,122600,14943140900,25250,25250,25250,25200,702
|
|
20240104,122500,14925445050,25250,25250,25250,25200,515
|
|
20240104,122400,14912462450,25250,25300,25300,25200,18390
|
|
20240104,122300,14448248600,25300,25300,25300,25250,2226
|
|
20240104,122200,14391976050,25250,25250,25300,25250,1338
|
|
20240104,122100,14358167500,25250,25300,25300,25250,980
|
|
20240104,122000,14333415950,25300,25300,25300,25250,2888
|
|
20240104,121900,14260392050,25250,25300,25300,25250,1803
|
|
20240104,121800,14214807300,25300,25300,25300,25250,2300
|
|
20240104,121700,14156651250,25250,25300,25300,25250,670
|
|
20240104,121600,14139721550,25300,25350,25350,25250,2699
|
|
20240104,121500,14071459150,25250,25300,25300,25250,7468
|
|
20240104,121400,13882640850,25250,25300,25300,25250,721
|
|
20240104,121300,13864426550,25300,25250,25300,25250,1073
|
|
20240104,121200,13837321250,25300,25250,25300,25250,719
|
|
20240104,121100,13819155250,25300,25250,25300,25250,581
|
|
20240104,121000,13804469700,25300,25300,25300,25250,871
|
|
20240104,120900,13782467500,25250,25300,25300,25250,715
|
|
20240104,120800,13764412750,25300,25250,25300,25200,909
|
|
20240104,120700,13741462800,25250,25250,25250,25200,395
|
|
20240104,120600,13731494400,25250,25250,25250,25200,2500
|
|
20240104,120500,13668388050,25250,25300,25300,25250,2575
|
|
20240104,120400,13603357050,25300,25250,25300,25250,195
|
|
20240104,120300,13598426500,25250,25250,25300,25200,2468
|
|
20240104,120200,13536090600,25250,25300,25300,25250,2748
|
|
20240104,120100,13466698950,25300,25300,25300,25250,171
|
|
20240104,120000,13462375250,25250,25300,25300,25250,865
|
|
20240104,115900,13440517300,25250,25250,25300,25250,271
|
|
20240104,115800,13433673800,25300,25300,25300,25250,777
|
|
20240104,115700,13414033950,25300,25250,25300,25250,767
|
|
20240104,115600,13394658450,25250,25250,25300,25250,321
|
|
20240104,115500,13386552300,25250,25250,25250,25200,1891
|
|
20240104,115400,13338824700,25200,25250,25250,25200,2842
|
|
20240104,115300,13267126800,25250,25200,25300,25200,8692
|
|
20240104,115200,13047742200,25250,25250,25250,25200,311
|
|
20240104,115100,13039891350,25250,25250,25250,25200,560
|
|
20240104,115000,13025774200,25250,25300,25300,25200,8318
|
|
20240104,114900,12815837600,25250,25300,25300,25250,2347
|
|
20240104,114800,12756563650,25300,25300,25300,25250,366
|
|
20240104,114700,12747316100,25300,25250,25300,25250,1263
|
|
20240104,114600,12715424000,25250,25300,25300,25250,683
|
|
20240104,114500,12698156550,25250,25250,25300,25250,1431
|
|
20240104,114400,12662008950,25250,25250,25300,25250,769
|
|
20240104,114300,12642576400,25250,25300,25300,25250,1154
|
|
20240104,114200,12613415000,25300,25250,25300,25250,455
|
|
20240104,114100,12601921900,25250,25300,25300,25250,990
|
|
20240104,114000,12576902850,25300,25300,25300,25250,279
|
|
20240104,113900,12569855900,25300,25250,25300,25250,360
|
|
20240104,113800,12560759050,25300,25300,25300,25250,3006
|
|
20240104,113700,12484722450,25300,25300,25300,25250,926
|
|
20240104,113600,12461333150,25250,25250,25300,25250,1382
|
|
20240104,113500,12426400300,25300,25300,25300,25250,838
|
|
20240104,113400,12405208850,25300,25300,25300,25250,299
|
|
20240104,113300,12397654300,25300,25250,25300,25250,888
|
|
20240104,113200,12375204200,25250,25300,25300,25250,1301
|
|
20240104,113100,12342306350,25300,25300,25350,25250,3305
|
|
20240104,113000,12258691800,25250,25300,25300,25250,1003
|
|
20240104,112900,12233335000,25250,25300,25300,25250,1206
|
|
20240104,112800,12202841600,25300,25300,25350,25250,4028
|
|
20240104,112700,12100925850,25300,25300,25350,25300,930
|
|
20240104,112600,12077378400,25300,25350,25350,25300,540
|
|
20240104,112500,12063707750,25350,25300,25350,25300,1673
|
|
20240104,112400,12021323200,25350,25300,25350,25300,541
|
|
20240104,112300,12007635050,25300,25350,25350,25300,1048
|
|
20240104,112200,11981085650,25350,25350,25350,25300,816
|
|
20240104,112100,11960424450,25350,25400,25400,25300,491
|
|
20240104,112000,11947993800,25400,25300,25400,25300,3709
|
|
20240104,111900,11853978100,25300,25300,25350,25300,533
|
|
20240104,111800,11840483800,25300,25300,25350,25300,3433
|
|
20240104,111700,11753613100,25300,25300,25350,25250,6053
|
|
20240104,111600,11600459500,25350,25300,25350,25300,516
|
|
20240104,111500,11587404250,25300,25350,25350,25300,238
|
|
20240104,111400,11581381900,25350,25300,25350,25300,617
|
|
20240104,111300,11565764750,25350,25300,25350,25300,1194
|
|
20240104,111200,11535552750,25350,25300,25350,25300,968
|
|
20240104,111100,11511061400,25350,25350,25350,25300,977
|
|
20240104,111000,11486321450,25350,25350,25350,25300,894
|
|
20240104,110900,11463698250,25300,25350,25350,25300,552
|
|
20240104,110800,11449725050,25350,25300,25350,25300,533
|
|
20240104,110700,11436236950,25300,25350,25350,25300,643
|
|
20240104,110600,11419964850,25350,25300,25350,25300,669
|
|
20240104,110500,11403025650,25350,25350,25350,25300,707
|
|
20240104,110400,11385132950,25300,25300,25350,25300,447
|
|
20240104,110300,11373819850,25300,25350,25350,25300,365
|
|
20240104,110200,11364577900,25350,25300,25350,25250,907
|
|
20240104,110100,11341638300,25300,25300,25350,25300,2142
|
|
20240104,110000,11287442150,25300,25300,25350,25250,1583
|
|
20240104,105900,11247392600,25350,25300,25350,25300,3471
|
|
20240104,105800,11159532300,25300,25300,25350,25300,2777
|
|
20240104,105700,11089262700,25300,25350,25350,25300,4824
|
|
20240104,105600,10967209100,25350,25350,25350,25300,913
|
|
20240104,105500,10944099200,25350,25350,25350,25300,722
|
|
20240104,105400,10925806750,25300,25350,25350,25300,597
|
|
20240104,105300,10910698050,25300,25300,25350,25300,1279
|
|
20240104,105200,10878316550,25350,25300,25350,25300,554
|
|
20240104,105100,10864276200,25350,25300,25350,25300,498
|
|
20240104,105000,10851665400,25300,25350,25350,25300,2746
|
|
20240104,104900,10782098950,25400,25350,25400,25300,7439
|
|
20240104,104800,10593518950,25300,25300,25350,25300,3894
|
|
20240104,104700,10494995350,25350,25350,25400,25300,8847
|
|
20240104,104600,10270715350,25400,25350,25400,25350,1571
|
|
20240104,104500,10230822400,25400,25400,25400,25350,549
|
|
20240104,104400,10216887800,25400,25400,25400,25350,795
|
|
20240104,104300,10196719300,25350,25400,25450,25350,1828
|
|
20240104,104200,10150302800,25450,25350,25450,25350,6555
|
|
20240104,104100,9983828300,25400,25400,25400,25350,899
|
|
20240104,104000,9961015050,25400,25400,25400,25350,110
|
|
20240104,103900,9958224350,25400,25400,25400,25350,682
|
|
20240104,103800,9940915850,25400,25350,25400,25350,1273
|
|
20240104,103700,9908637300,25350,25350,25400,25350,448
|
|
20240104,103600,9897273600,25350,25350,25400,25350,2348
|
|
20240104,103500,9837675100,25350,25400,25400,25350,991
|
|
20240104,103400,9812539100,25400,25400,25450,25350,3490
|
|
20240104,103300,9723894750,25400,25450,25450,25400,4100
|
|
20240104,103200,9619738200,25400,25400,25450,25400,1525
|
|
20240104,103100,9580992650,25400,25400,25450,25350,8735
|
|
20240104,103000,9359125150,25350,25300,25350,25300,3797
|
|
20240104,102900,9262884650,25300,25300,25350,25300,780
|
|
20240104,102800,9243141200,25300,25350,25350,25300,646
|
|
20240104,102700,9226784450,25350,25350,25400,25350,1992
|
|
20240104,102600,9176287150,25300,25300,25350,25300,468
|
|
20240104,102500,9164442700,25300,25350,25400,25300,3969
|
|
20240104,102400,9063875300,25300,25350,25350,25250,2403
|
|
20240104,102300,9003076450,25300,25300,25350,25300,1388
|
|
20240104,102200,8967941350,25300,25300,25350,25300,636
|
|
20240104,102100,8951850500,25250,25300,25300,25250,1385
|
|
20240104,102000,8916829750,25250,25200,25300,25200,1997
|
|
20240104,101900,8866423050,25200,25250,25250,25200,6300
|
|
20240104,101800,8707373550,25250,25300,25300,25250,831
|
|
20240104,101700,8686365400,25300,25250,25350,25250,1952
|
|
20240104,101600,8636993300,25250,25300,25350,25250,2158
|
|
20240104,101500,8582432050,25350,25350,25350,25300,2146
|
|
20240104,101400,8528135500,25300,25300,25350,25250,3885
|
|
20240104,101300,8429859100,25300,25250,25350,25250,992
|
|
20240104,101200,8404772400,25300,25250,25350,25250,3601
|
|
20240104,101100,8313686200,25300,25300,25300,25250,3872
|
|
20240104,101000,8215762400,25350,25300,25350,25300,362
|
|
20240104,100900,8206600100,25350,25300,25350,25300,1221
|
|
20240104,100800,8175663800,25350,25300,25350,25250,9971
|
|
20240104,100700,7923434100,25300,25400,25400,25300,10776
|
|
20240104,100600,7650335350,25400,25400,25400,25350,636
|
|
20240104,100500,7634192550,25350,25400,25400,25350,228
|
|
20240104,100400,7628409350,25350,25400,25400,25350,1816
|
|
20240104,100300,7582352200,25400,25350,25400,25350,1022
|
|
20240104,100200,7556404400,25400,25450,25450,25350,2306
|
|
20240104,100100,7497846150,25450,25400,25450,25350,5923
|
|
20240104,100000,7347443050,25400,25400,25450,25400,254
|
|
20240104,095900,7340984200,25450,25400,25450,25400,1210
|
|
20240104,095800,7310243550,25400,25400,25450,25350,3135
|
|
20240104,095700,7230605600,25350,25400,25400,25350,987
|
|
20240104,095600,7205541400,25350,25350,25400,25350,416
|
|
20240104,095500,7194990400,25350,25350,25400,25350,588
|
|
20240104,095400,7180066150,25350,25350,25400,25350,2673
|
|
20240104,095300,7112277300,25350,25400,25400,25350,7267
|
|
20240104,095200,6927721200,25450,25450,25450,25400,402
|
|
20240104,095100,6917504550,25400,25400,25450,25350,2015
|
|
20240104,095000,6866259000,25400,25400,25450,25400,2719
|
|
20240104,094900,6797189950,25450,25450,25450,25400,1705
|
|
20240104,094800,6753882200,25400,25450,25450,25400,1145
|
|
20240104,094700,6724792850,25450,25400,25450,25350,4560
|
|
20240104,094600,6608962850,25350,25350,25400,25350,332
|
|
20240104,094500,6600545950,25350,25350,25400,25300,1584
|
|
20240104,094400,6560386100,25350,25350,25400,25300,2814
|
|
20240104,094300,6489046100,25350,25300,25350,25300,3286
|
|
20240104,094200,6405826550,25300,25300,25350,25300,5233
|
|
20240104,094100,6273427700,25350,25250,25350,25250,3581
|
|
20240104,094000,6182798950,25300,25300,25300,25250,435
|
|
20240104,093900,6171807050,25300,25300,25300,25250,2990
|
|
20240104,093800,6096170850,25300,25300,25300,25250,941
|
|
20240104,093700,6072409350,25250,25250,25300,25250,7018
|
|
20240104,093600,5895191150,25250,25250,25250,25200,4768
|
|
20240104,093500,5774944700,25250,25250,25250,25200,4323
|
|
20240104,093400,5665917100,25250,25300,25300,25250,3448
|
|
20240104,093300,5578792850,25350,25350,25350,25300,6317
|
|
20240104,093200,5418968600,25350,25400,25400,25300,6111
|
|
20240104,093100,5264196450,25400,25350,25400,25300,2863
|
|
20240104,093000,5191628800,25350,25400,25400,25350,6401
|
|
20240104,092900,5029342950,25400,25450,25450,25350,3729
|
|
20240104,092800,4934633950,25400,25450,25450,25400,5053
|
|
20240104,092700,4806235750,25450,25450,25450,25400,1067
|
|
20240104,092600,4779119550,25400,25450,25450,25400,769
|
|
20240104,092500,4759566650,25400,25450,25450,25400,918
|
|
20240104,092400,4736228150,25400,25400,25450,25400,742
|
|
20240104,092300,4717379400,25400,25450,25500,25400,4951
|
|
20240104,092200,4591443150,25450,25450,25500,25400,1876
|
|
20240104,092100,4543705300,25450,25450,25450,25350,10297
|
|
20240104,092000,4282115300,25450,25450,25500,25400,8199
|
|
20240104,091900,4073429650,25500,25450,25500,25400,3999
|
|
20240104,091800,3971677000,25450,25400,25450,25350,9385
|
|
20240104,091700,3733493550,25350,25400,25400,25350,1441
|
|
20240104,091600,3696940300,25400,25350,25400,25300,6328
|
|
20240104,091500,3536493950,25350,25350,25400,25300,7456
|
|
20240104,091400,3347432300,25350,25350,25400,25350,768
|
|
20240104,091300,3327950500,25350,25400,25400,25350,9083
|
|
20240104,091200,3097485200,25450,25450,25500,25400,4537
|
|
20240104,091100,2982000600,25500,25500,25500,25450,3935
|
|
20240104,091000,2881687300,25500,25400,25500,25350,8009
|
|
20240104,090900,2677841050,25400,25400,25400,25300,10378
|
|
20240104,090800,2414477600,25450,25400,25450,25350,2946
|
|
20240104,090700,2339613350,25350,25300,25350,25300,4842
|
|
20240104,090600,2216913550,25300,25350,25350,25250,3727
|
|
20240104,090500,2122610950,25350,25300,25350,25250,9280
|
|
20240104,090400,1888038400,25300,25250,25400,25200,11949
|
|
20240104,090300,1585589950,25250,25100,25250,25050,6483
|
|
20240104,090200,1422583850,25050,25100,25100,25000,4462
|
|
20240104,090100,1310806900,25050,25050,25150,24900,26690
|
|
20240104,090000,643227350,25050,25100,25200,25050,24918
|