615 lines
34 KiB
CSV
615 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,191200,49077050400,24350,24350,24350,24350,163215
|
|
20240105,191100,49077050400,24350,24350,24350,24350,0
|
|
20240105,191000,49077050400,24350,24350,24350,24350,0
|
|
20240105,190900,49077050400,24350,24350,24350,24350,0
|
|
20240105,190800,49077050400,24350,24350,24350,24350,0
|
|
20240105,190700,49077050400,24350,24350,24350,24350,0
|
|
20240105,190600,49077050400,24350,24350,24350,24350,0
|
|
20240105,190500,49077050400,24350,24350,24350,24350,0
|
|
20240105,190400,49077050400,24350,24350,24350,24350,0
|
|
20240105,190300,49077050400,24350,24350,24350,24350,0
|
|
20240105,190200,49077050400,24350,24350,24350,24350,0
|
|
20240105,190100,49077050400,24350,24350,24350,24350,0
|
|
20240105,190000,49077050400,24350,24350,24350,24350,0
|
|
20240105,185900,49077050400,24350,24350,24350,24350,0
|
|
20240105,185800,49077050400,24350,24350,24350,24350,0
|
|
20240105,185700,49077050400,24350,24350,24350,24350,0
|
|
20240105,185600,49077050400,24350,24350,24350,24350,0
|
|
20240105,185500,49077050400,24350,24350,24350,24350,0
|
|
20240105,185400,49077050400,24350,24350,24350,24350,0
|
|
20240105,185300,49077050400,24350,24350,24350,24350,0
|
|
20240105,185200,49077050400,24350,24350,24350,24350,0
|
|
20240105,185100,49077050400,24350,24350,24350,24350,0
|
|
20240105,185000,49077050400,24350,24350,24350,24350,0
|
|
20240105,184900,49077050400,24350,24350,24350,24350,0
|
|
20240105,184800,49077050400,24350,24350,24350,24350,0
|
|
20240105,184700,49077050400,24350,24350,24350,24350,0
|
|
20240105,184600,49077050400,24350,24350,24350,24350,0
|
|
20240105,184500,49077050400,24350,24350,24350,24350,0
|
|
20240105,184400,49077050400,24350,24350,24350,24350,0
|
|
20240105,184300,49077050400,24350,24350,24350,24350,0
|
|
20240105,184200,49077050400,24350,24350,24350,24350,163215
|
|
20240105,184100,49077050400,24350,24350,24350,24350,0
|
|
20240105,184000,49077050400,24350,24350,24350,24350,0
|
|
20240105,183900,49077050400,24350,24350,24350,24350,0
|
|
20240105,183800,49077050400,24350,24350,24350,24350,0
|
|
20240105,183700,49077050400,24350,24350,24350,24350,0
|
|
20240105,183600,49077050400,24350,24350,24350,24350,0
|
|
20240105,183500,49077050400,24350,24350,24350,24350,0
|
|
20240105,183400,49077050400,24350,24350,24350,24350,0
|
|
20240105,183300,49077050400,24350,24350,24350,24350,0
|
|
20240105,183200,49077050400,24350,24350,24350,24350,0
|
|
20240105,183100,49077050400,24350,24350,24350,24350,0
|
|
20240105,183000,49077050400,24350,24350,24350,24350,0
|
|
20240105,182900,49077050400,24350,24350,24350,24350,0
|
|
20240105,182800,49077050400,24350,24350,24350,24350,0
|
|
20240105,182700,49077050400,24350,24350,24350,24350,0
|
|
20240105,182600,49077050400,24350,24350,24350,24350,0
|
|
20240105,182500,49077050400,24350,24350,24350,24350,0
|
|
20240105,182400,49077050400,24350,24350,24350,24350,0
|
|
20240105,182300,49077050400,24350,24350,24350,24350,0
|
|
20240105,182200,49077050400,24350,24350,24350,24350,0
|
|
20240105,182100,49077050400,24350,24350,24350,24350,0
|
|
20240105,182000,49077050400,24350,24350,24350,24350,0
|
|
20240105,181900,49077050400,24350,24350,24350,24350,0
|
|
20240105,181800,49077050400,24350,24350,24350,24350,0
|
|
20240105,181700,49077050400,24350,24350,24350,24350,0
|
|
20240105,181600,49077050400,24350,24350,24350,24350,0
|
|
20240105,181500,49077050400,24350,24350,24350,24350,0
|
|
20240105,181400,49077050400,24350,24350,24350,24350,0
|
|
20240105,181300,49077050400,24350,24350,24350,24350,0
|
|
20240105,181200,49077050400,24350,24350,24350,24350,163215
|
|
20240105,181100,49077050400,24350,24350,24350,24350,0
|
|
20240105,181000,49077050400,24350,24350,24350,24350,0
|
|
20240105,180900,49077050400,24350,24350,24350,24350,0
|
|
20240105,180800,49077050400,24350,24350,24350,24350,0
|
|
20240105,180700,49077050400,24350,24350,24350,24350,0
|
|
20240105,180600,49077050400,24350,24350,24350,24350,0
|
|
20240105,180500,49077050400,24350,24350,24350,24350,0
|
|
20240105,180400,49077050400,24350,24350,24350,24350,0
|
|
20240105,180300,49077050400,24350,24350,24350,24350,0
|
|
20240105,180200,49077050400,24350,24350,24350,24350,0
|
|
20240105,180100,49077050400,24350,24350,24350,24350,0
|
|
20240105,180000,49077050400,24350,24350,24350,24350,0
|
|
20240105,175900,49077050400,24350,24350,24350,24350,0
|
|
20240105,175800,49077050400,24350,24350,24350,24350,0
|
|
20240105,175700,49077050400,24350,24350,24350,24350,0
|
|
20240105,175600,49077050400,24350,24350,24350,24350,0
|
|
20240105,175500,49077050400,24350,24350,24350,24350,0
|
|
20240105,175400,49077050400,24350,24350,24350,24350,0
|
|
20240105,175300,49077050400,24350,24350,24350,24350,0
|
|
20240105,175200,49077050400,24350,24350,24350,24350,0
|
|
20240105,175100,49077050400,24350,24350,24350,24350,0
|
|
20240105,175000,49077050400,24350,24350,24350,24350,0
|
|
20240105,174900,49077050400,24350,24350,24350,24350,0
|
|
20240105,174800,49077050400,24350,24350,24350,24350,0
|
|
20240105,174700,49077050400,24350,24350,24350,24350,0
|
|
20240105,174600,49077050400,24350,24350,24350,24350,0
|
|
20240105,174500,49077050400,24350,24350,24350,24350,0
|
|
20240105,174400,49077050400,24350,24350,24350,24350,0
|
|
20240105,174300,49077050400,24350,24350,24350,24350,0
|
|
20240105,174200,49077050400,24350,24350,24350,24350,163215
|
|
20240105,174100,49077050400,24350,24350,24350,24350,0
|
|
20240105,174000,49077050400,24350,24350,24350,24350,0
|
|
20240105,173900,49077050400,24350,24350,24350,24350,0
|
|
20240105,173800,49077050400,24350,24350,24350,24350,0
|
|
20240105,173700,49077050400,24350,24350,24350,24350,0
|
|
20240105,173600,49077050400,24350,24350,24350,24350,0
|
|
20240105,173500,49077050400,24350,24350,24350,24350,0
|
|
20240105,173400,49077050400,24350,24350,24350,24350,0
|
|
20240105,173300,49077050400,24350,24350,24350,24350,0
|
|
20240105,173200,49077050400,24350,24350,24350,24350,0
|
|
20240105,173100,49077050400,24350,24350,24350,24350,0
|
|
20240105,173000,49077050400,24350,24350,24350,24350,0
|
|
20240105,172900,49077050400,24350,24350,24350,24350,0
|
|
20240105,172800,49077050400,24350,24350,24350,24350,0
|
|
20240105,172700,49077050400,24350,24350,24350,24350,0
|
|
20240105,172600,49077050400,24350,24350,24350,24350,0
|
|
20240105,172500,49077050400,24350,24350,24350,24350,0
|
|
20240105,172400,49077050400,24350,24350,24350,24350,0
|
|
20240105,172300,49077050400,24350,24350,24350,24350,0
|
|
20240105,172200,49077050400,24350,24350,24350,24350,0
|
|
20240105,172100,49077050400,24350,24350,24350,24350,0
|
|
20240105,172000,49077050400,24350,24350,24350,24350,0
|
|
20240105,171900,49077050400,24350,24350,24350,24350,0
|
|
20240105,171800,49077050400,24350,24350,24350,24350,0
|
|
20240105,171700,49077050400,24350,24350,24350,24350,0
|
|
20240105,171600,49077050400,24350,24350,24350,24350,0
|
|
20240105,171500,49077050400,24350,24350,24350,24350,0
|
|
20240105,171400,49077050400,24350,24350,24350,24350,0
|
|
20240105,171300,49077050400,24350,24350,24350,24350,0
|
|
20240105,171200,49077050400,24350,24350,24350,24350,163215
|
|
20240105,171100,49077050400,24350,24350,24350,24350,0
|
|
20240105,171000,49077050400,24350,24350,24350,24350,0
|
|
20240105,170900,49077050400,24350,24350,24350,24350,0
|
|
20240105,170800,49077050400,24350,24350,24350,24350,0
|
|
20240105,170700,49077050400,24350,24350,24350,24350,0
|
|
20240105,170600,49077050400,24350,24350,24350,24350,0
|
|
20240105,170500,49077050400,24350,24350,24350,24350,0
|
|
20240105,170400,49077050400,24350,24350,24350,24350,0
|
|
20240105,170300,49077050400,24350,24350,24350,24350,0
|
|
20240105,170200,49077050400,24350,24350,24350,24350,0
|
|
20240105,170100,49077050400,24350,24350,24350,24350,0
|
|
20240105,170000,49077050400,24350,24350,24350,24350,0
|
|
20240105,165900,49077050400,24350,24350,24350,24350,0
|
|
20240105,165800,49077050400,24350,24350,24350,24350,0
|
|
20240105,165700,49077050400,24350,24350,24350,24350,0
|
|
20240105,165600,49077050400,24350,24350,24350,24350,0
|
|
20240105,165500,49077050400,24350,24350,24350,24350,0
|
|
20240105,165400,49077050400,24350,24350,24350,24350,0
|
|
20240105,165300,49077050400,24350,24350,24350,24350,0
|
|
20240105,165200,49077050400,24350,24350,24350,24350,0
|
|
20240105,165100,49077050400,24350,24350,24350,24350,0
|
|
20240105,165000,49077050400,24350,24350,24350,24350,0
|
|
20240105,164900,49077050400,24350,24350,24350,24350,0
|
|
20240105,164800,49077050400,24350,24350,24350,24350,0
|
|
20240105,164700,49077050400,24350,24350,24350,24350,0
|
|
20240105,164600,49077050400,24350,24350,24350,24350,0
|
|
20240105,164500,49077050400,24350,24350,24350,24350,0
|
|
20240105,164400,49077050400,24350,24350,24350,24350,0
|
|
20240105,164300,49077050400,24350,24350,24350,24350,0
|
|
20240105,164200,49077050400,24350,24350,24350,24350,163215
|
|
20240105,164100,49077050400,24350,24350,24350,24350,0
|
|
20240105,164000,49077050400,24350,24350,24350,24350,0
|
|
20240105,163900,49077050400,24350,24350,24350,24350,0
|
|
20240105,163800,49077050400,24350,24350,24350,24350,0
|
|
20240105,163700,49077050400,24350,24350,24350,24350,0
|
|
20240105,163600,49077050400,24350,24350,24350,24350,0
|
|
20240105,163500,49077050400,24350,24350,24350,24350,0
|
|
20240105,163400,49077050400,24350,24350,24350,24350,0
|
|
20240105,163300,49077050400,24350,24350,24350,24350,0
|
|
20240105,163200,49077050400,24350,24350,24350,24350,0
|
|
20240105,163100,49077050400,24350,24350,24350,24350,0
|
|
20240105,163000,49077050400,24350,24350,24350,24350,0
|
|
20240105,162900,49077050400,24350,24350,24350,24350,0
|
|
20240105,162800,49077050400,24350,24350,24350,24350,0
|
|
20240105,162700,49077050400,24350,24350,24350,24350,0
|
|
20240105,162600,49077050400,24350,24350,24350,24350,0
|
|
20240105,162500,49077050400,24350,24350,24350,24350,0
|
|
20240105,162400,49077050400,24350,24350,24350,24350,0
|
|
20240105,162300,49077050400,24350,24350,24350,24350,0
|
|
20240105,162200,49077050400,24350,24350,24350,24350,0
|
|
20240105,162100,49077050400,24350,24350,24350,24350,0
|
|
20240105,162000,49077050400,24350,24350,24350,24350,0
|
|
20240105,161900,49077050400,24350,24350,24350,24350,0
|
|
20240105,161800,49077050400,24350,24350,24350,24350,0
|
|
20240105,161700,49077050400,24350,24350,24350,24350,0
|
|
20240105,161600,49077050400,24350,24350,24350,24350,0
|
|
20240105,161500,49077050400,24350,24350,24350,24350,0
|
|
20240105,161400,49077050400,24350,24350,24350,24350,0
|
|
20240105,161300,49077050400,24350,24350,24350,24350,0
|
|
20240105,161200,49077050400,24350,24350,24350,24350,163215
|
|
20240105,161100,49077050400,24350,24350,24350,24350,0
|
|
20240105,161000,49077050400,24350,24350,24350,24350,0
|
|
20240105,160900,49077050400,24350,24350,24350,24350,0
|
|
20240105,160800,49077050400,24350,24350,24350,24350,0
|
|
20240105,160700,49077050400,24350,24350,24350,24350,0
|
|
20240105,160600,49077050400,24350,24350,24350,24350,0
|
|
20240105,160500,49077050400,24350,24350,24350,24350,0
|
|
20240105,160400,49077050400,24350,24350,24350,24350,0
|
|
20240105,160300,49077050400,24350,24350,24350,24350,0
|
|
20240105,160200,49077050400,24350,24350,24350,24350,0
|
|
20240105,160100,49077050400,24350,24350,24350,24350,0
|
|
20240105,160000,49077050400,24350,24350,24350,24350,0
|
|
20240105,155900,49077050400,24350,24350,24350,24350,0
|
|
20240105,155800,49077050400,24350,24350,24350,24350,0
|
|
20240105,155700,49077050400,24350,24350,24350,24350,0
|
|
20240105,155600,49077050400,24350,24350,24350,24350,0
|
|
20240105,155500,49077050400,24350,24350,24350,24350,0
|
|
20240105,155400,49077050400,24350,24350,24350,24350,0
|
|
20240105,155300,49077050400,24350,24350,24350,24350,0
|
|
20240105,155200,49077050400,24350,24350,24350,24350,0
|
|
20240105,155100,49077050400,24350,24350,24350,24350,0
|
|
20240105,155000,49077050400,24350,24350,24350,24350,0
|
|
20240105,154900,49077050400,24350,24350,24350,24350,0
|
|
20240105,154800,49077050400,24350,24350,24350,24350,0
|
|
20240105,154700,49077050400,24350,24350,24350,24350,0
|
|
20240105,154600,49077050400,24350,24350,24350,24350,0
|
|
20240105,154500,49077050400,24350,24350,24350,24350,0
|
|
20240105,154400,49077050400,24350,24350,24350,24350,0
|
|
20240105,154300,49077050400,24350,24350,24350,24350,0
|
|
20240105,154200,49077050400,24350,24350,24350,24350,163215
|
|
20240105,154100,49077050400,24350,24350,24350,24350,0
|
|
20240105,154000,49077050400,24350,24350,24350,24350,0
|
|
20240105,153900,49077050400,24350,24350,24350,24350,0
|
|
20240105,153800,49077050400,24350,24350,24350,24350,0
|
|
20240105,153700,49077050400,24350,24350,24350,24350,0
|
|
20240105,153600,49077050400,24350,24350,24350,24350,0
|
|
20240105,153500,49077050400,24350,24350,24350,24350,0
|
|
20240105,153400,49077050400,24350,24350,24350,24350,0
|
|
20240105,153300,49077050400,24350,24350,24350,24350,0
|
|
20240105,153200,49077050400,24350,24350,24350,24350,0
|
|
20240105,153100,49077050400,24350,24350,24350,24350,0
|
|
20240105,153000,49077050400,24350,24350,24350,24350,163215
|
|
20240105,152900,45102765150,24400,24400,24400,24400,0
|
|
20240105,152800,45102765150,24400,24400,24400,24400,0
|
|
20240105,152700,45102765150,24400,24400,24400,24400,0
|
|
20240105,152600,45102765150,24400,24400,24400,24400,0
|
|
20240105,152500,45102765150,24400,24400,24400,24400,0
|
|
20240105,152400,45102765150,24400,24400,24400,24400,0
|
|
20240105,152300,45102765150,24400,24400,24400,24400,0
|
|
20240105,152200,45102765150,24400,24400,24400,24400,0
|
|
20240105,152100,45102765150,24400,24400,24400,24400,0
|
|
20240105,152000,45102765150,24400,24400,24400,24400,0
|
|
20240105,151900,45102765150,24400,24350,24400,24300,19736
|
|
20240105,151800,44622166250,24400,24350,24400,24350,6140
|
|
20240105,151700,44472585950,24400,24400,24400,24350,4081
|
|
20240105,151600,44373037850,24400,24400,24400,24350,4120
|
|
20240105,151500,44272640150,24400,24450,24450,24400,14432
|
|
20240105,151400,43920484550,24450,24400,24450,24400,3095
|
|
20240105,151300,43844928050,24450,24400,24450,24400,1458
|
|
20240105,151200,43809288100,24400,24400,24450,24350,4268
|
|
20240105,151100,43705148550,24400,24450,24450,24400,4659
|
|
20240105,151000,43591455750,24400,24400,24450,24400,391
|
|
20240105,150900,43581913250,24400,24350,24450,24350,16890
|
|
20240105,150800,43170529700,24350,24350,24400,24350,11606
|
|
20240105,150700,42887904350,24350,24400,24400,24350,257
|
|
20240105,150600,42881639950,24350,24400,24400,24350,10770
|
|
20240105,150500,42619378050,24400,24300,24400,24300,30525
|
|
20240105,150400,41875727400,24300,24350,24350,24300,1566
|
|
20240105,150300,41837632750,24300,24350,24400,24300,18850
|
|
20240105,150200,41378655700,24350,24400,24400,24350,1265
|
|
20240105,150100,41347807350,24400,24400,24400,24350,5044
|
|
20240105,150000,41224852500,24400,24400,24400,24350,3200
|
|
20240105,145900,41146821000,24350,24350,24400,24350,5972
|
|
20240105,145800,41001310700,24400,24350,24400,24350,2913
|
|
20240105,145700,40930352400,24400,24400,24400,24350,4435
|
|
20240105,145600,40822283450,24350,24400,24400,24350,1249
|
|
20240105,145500,40791845700,24350,24350,24400,24350,1420
|
|
20240105,145400,40757255050,24400,24400,24400,24350,1168
|
|
20240105,145300,40728794250,24400,24350,24400,24350,2699
|
|
20240105,145200,40663014250,24350,24350,24350,24300,2834
|
|
20240105,145100,40594022350,24350,24400,24400,24300,15443
|
|
20240105,145000,40217972100,24400,24350,24400,24300,17344
|
|
20240105,144900,39795640350,24350,24350,24400,24300,15187
|
|
20240105,144800,39425843050,24350,24350,24400,24350,798
|
|
20240105,144700,39406394050,24400,24350,24400,24350,4158
|
|
20240105,144600,39305130600,24400,24350,24400,24350,591
|
|
20240105,144500,39290724850,24350,24350,24400,24350,2467
|
|
20240105,144400,39230642000,24400,24350,24400,24350,2394
|
|
20240105,144300,39172346300,24400,24350,24400,24350,280
|
|
20240105,144200,39165525000,24350,24350,24400,24300,2161
|
|
20240105,144100,39112904550,24350,24400,24400,24300,15656
|
|
20240105,144000,38731709550,24350,24400,24400,24350,428
|
|
20240105,143900,38721276750,24350,24350,24400,24300,12518
|
|
20240105,143800,38416476000,24350,24350,24350,24300,1607
|
|
20240105,143700,38377371750,24350,24350,24400,24300,10746
|
|
20240105,143600,38115705550,24350,24350,24400,24300,23677
|
|
20240105,143500,37539191000,24400,24350,24400,24350,1453
|
|
20240105,143400,37503801500,24400,24350,24400,24350,5448
|
|
20240105,143300,37371110750,24400,24400,24400,24350,983
|
|
20240105,143200,37347141550,24400,24400,24400,24350,6597
|
|
20240105,143100,37186390650,24400,24350,24400,24350,1196
|
|
20240105,143000,37157222600,24400,24400,24400,24350,751
|
|
20240105,142900,37138909250,24400,24400,24400,24350,10460
|
|
20240105,142800,36883705350,24400,24400,24400,24350,719
|
|
20240105,142700,36866174300,24350,24400,24400,24350,14141
|
|
20240105,142600,36521143700,24400,24350,24400,24350,624
|
|
20240105,142500,36505944600,24400,24350,24400,24350,397
|
|
20240105,142400,36496266550,24350,24400,24400,24350,996
|
|
20240105,142300,36471979100,24400,24400,24400,24350,1904
|
|
20240105,142200,36425548050,24400,24400,24450,24350,10220
|
|
20240105,142100,36176207500,24450,24400,24450,24400,3648
|
|
20240105,142000,36087028000,24450,24400,24450,24400,766
|
|
20240105,141900,36068315800,24450,24450,24450,24400,6093
|
|
20240105,141800,35919367600,24450,24350,24450,24350,14186
|
|
20240105,141700,35573226450,24400,24400,24400,24350,19978
|
|
20240105,141600,35085770150,24400,24400,24450,24400,3741
|
|
20240105,141500,34994484400,24400,24500,24500,24400,9813
|
|
20240105,141400,34754566150,24450,24450,24500,24450,720
|
|
20240105,141300,34736942850,24500,24450,24500,24450,913
|
|
20240105,141200,34714606300,24450,24450,24500,24450,3236
|
|
20240105,141100,34635480950,24450,24450,24500,24450,2089
|
|
20240105,141000,34584337700,24500,24450,24500,24450,1181
|
|
20240105,140900,34555457000,24500,24450,24500,24450,479
|
|
20240105,140800,34543743850,24500,24500,24550,24450,1168
|
|
20240105,140700,34515134300,24500,24500,24500,24450,12387
|
|
20240105,140600,34211861000,24450,24450,24500,24450,2405
|
|
20240105,140500,34152965700,24450,24450,24500,24450,3490
|
|
20240105,140400,34067632350,24500,24450,24500,24450,658
|
|
20240105,140300,34051542250,24450,24450,24500,24450,2470
|
|
20240105,140200,33991148250,24450,24450,24500,24400,4049
|
|
20240105,140100,33892149950,24450,24500,24500,24400,5206
|
|
20240105,140000,33764857500,24450,24500,24500,24450,1382
|
|
20240105,135900,33731066650,24500,24400,24500,24400,3791
|
|
20240105,135800,33638361800,24450,24400,24500,24400,14231
|
|
20240105,135700,33290657650,24400,24400,24450,24400,3893
|
|
20240105,135600,33195660650,24400,24450,24450,24350,16052
|
|
20240105,135500,32803995450,24400,24400,24450,24400,6450
|
|
20240105,135400,32646603550,24450,24450,24450,24400,896
|
|
20240105,135300,32624739000,24450,24450,24450,24400,895
|
|
20240105,135200,32602888000,24450,24400,24450,24400,1956
|
|
20240105,135100,32555157650,24400,24350,24400,24350,3861
|
|
20240105,135000,32460961000,24350,24400,24400,24350,16348
|
|
20240105,134900,32062090400,24350,24400,24400,24350,6900
|
|
20240105,134800,31893867300,24400,24400,24400,24350,2004
|
|
20240105,134700,31845038050,24400,24350,24400,24350,2151
|
|
20240105,134600,31792649600,24350,24400,24400,24350,1112
|
|
20240105,134500,31765565400,24350,24350,24400,24350,784
|
|
20240105,134400,31746455450,24350,24350,24400,24350,1596
|
|
20240105,134300,31707549350,24400,24400,24400,24350,5480
|
|
20240105,134200,31574009300,24400,24350,24400,24350,8028
|
|
20240105,134100,31378279800,24350,24350,24400,24350,3164
|
|
20240105,134000,31301231950,24350,24400,24400,24350,11818
|
|
20240105,133900,31012959550,24400,24450,24500,24400,36100
|
|
20240105,133800,30131114550,24450,24500,24500,24450,3513
|
|
20240105,133700,30045207250,24450,24500,24500,24450,1499
|
|
20240105,133600,30008503550,24450,24450,24500,24450,3639
|
|
20240105,133500,29919491100,24450,24500,24500,24450,7585
|
|
20240105,133400,29733701650,24450,24500,24500,24450,654
|
|
20240105,133300,29717699150,24450,24450,24500,24450,1907
|
|
20240105,133200,29671065800,24450,24500,24500,24450,3357
|
|
20240105,133100,29588866050,24500,24450,24500,24450,497
|
|
20240105,133000,29576702350,24500,24500,24500,24450,1917
|
|
20240105,132900,29529823450,24450,24450,24500,24450,1653
|
|
20240105,132800,29489338850,24450,24500,24500,24450,720
|
|
20240105,132700,29471713900,24500,24500,24500,24450,273
|
|
20240105,132600,29465033600,24500,24450,24500,24400,7342
|
|
20240105,132500,29285540150,24500,24500,24500,24450,6887
|
|
20240105,132400,29117149800,24500,24450,24500,24400,9911
|
|
20240105,132300,28874850600,24450,24450,24450,24400,1718
|
|
20240105,132200,28832859200,24450,24450,24450,24400,3492
|
|
20240105,132100,28747591050,24450,24400,24450,24400,587
|
|
20240105,132000,28733253500,24450,24400,24450,24400,2640
|
|
20240105,131900,28668712250,24450,24450,24450,24400,971
|
|
20240105,131800,28645016000,24450,24450,24450,24400,1227
|
|
20240105,131700,28615045850,24450,24450,24450,24400,1828
|
|
20240105,131600,28570367850,24450,24450,24450,24400,2303
|
|
20240105,131500,28514068800,24400,24400,24450,24400,4613
|
|
20240105,131400,28401311950,24400,24450,24450,24400,6039
|
|
20240105,131300,28253953450,24450,24450,24450,24400,800
|
|
20240105,131200,28234421750,24450,24450,24450,24400,1578
|
|
20240105,131100,28195888850,24450,24450,24450,24400,276
|
|
20240105,131000,28189152200,24400,24350,24450,24350,23845
|
|
20240105,130900,27607866700,24350,24400,24400,24350,22115
|
|
20240105,130800,27069300250,24400,24500,24550,24350,62113
|
|
20240105,130700,25549977550,24500,24500,24550,24500,1139
|
|
20240105,130600,25522060100,24500,24550,24550,24500,652
|
|
20240105,130500,25506066350,24550,24550,24550,24500,669
|
|
20240105,130400,25489669100,24550,24550,24550,24500,6284
|
|
20240105,130300,25335626350,24500,24550,24550,24500,1908
|
|
20240105,130200,25288838000,24500,24550,24550,24500,2825
|
|
20240105,130100,25219540700,24550,24500,24550,24500,3127
|
|
20240105,130000,25142784400,24550,24550,24550,24500,2267
|
|
20240105,125900,25087161750,24550,24550,24550,24500,4358
|
|
20240105,125800,24980188850,24550,24550,24550,24500,321
|
|
20240105,125700,24972314500,24550,24500,24550,24500,1977
|
|
20240105,125600,24923793850,24550,24550,24550,24500,4263
|
|
20240105,125500,24819166700,24550,24500,24550,24500,6952
|
|
20240105,125400,24648607300,24550,24550,24550,24500,2882
|
|
20240105,125300,24577972350,24500,24550,24550,24500,913
|
|
20240105,125200,24555588400,24550,24550,24550,24500,3581
|
|
20240105,125100,24467720800,24550,24500,24550,24500,1152
|
|
20240105,125000,24439475300,24550,24500,24550,24500,4256
|
|
20240105,124900,24335030350,24500,24500,24550,24500,1611
|
|
20240105,124800,24295547400,24550,24500,24550,24500,2765
|
|
20240105,124700,24227781850,24550,24550,24550,24500,3456
|
|
20240105,124600,24143062200,24550,24550,24550,24500,3640
|
|
20240105,124500,24053808250,24500,24550,24550,24500,2177
|
|
20240105,124400,24000403450,24550,24550,24550,24500,10341
|
|
20240105,124300,23746992600,24550,24550,24550,24500,4634
|
|
20240105,124200,23633335100,24550,24600,24650,24550,44737
|
|
20240105,124100,22533708050,24650,24600,24650,24600,6968
|
|
20240105,124000,22362262500,24600,24650,24650,24600,2636
|
|
20240105,123900,22297338600,24650,24650,24700,24600,10879
|
|
20240105,123800,22029601300,24650,24800,24800,24650,89665
|
|
20240105,123700,19814550800,24750,24800,24800,24750,4221
|
|
20240105,123600,19709917900,24750,24800,24800,24750,7353
|
|
20240105,123500,19527641550,24800,24750,24800,24750,514
|
|
20240105,123400,19514894500,24800,24800,24800,24750,3788
|
|
20240105,123300,19421004100,24750,24750,24800,24750,3014
|
|
20240105,123200,19346297550,24750,24750,24850,24750,1102
|
|
20240105,123100,19318982300,24750,24750,24850,24750,20539
|
|
20240105,123000,18809879650,24800,24750,24800,24750,13258
|
|
20240105,122900,18481144600,24750,24800,24800,24750,2232
|
|
20240105,122800,18425825500,24750,24800,24800,24750,693
|
|
20240105,122700,18408654250,24750,24750,24800,24750,5740
|
|
20240105,122600,18266319150,24750,24750,24800,24750,1039
|
|
20240105,122500,18240572700,24750,24750,24800,24750,3939
|
|
20240105,122400,18142968900,24750,24750,24800,24750,1430
|
|
20240105,122300,18107573150,24750,24750,24800,24750,2574
|
|
20240105,122200,18043812600,24750,24750,24800,24750,2021
|
|
20240105,122100,17993745350,24750,24750,24800,24750,2592
|
|
20240105,122000,17929590700,24750,24800,24800,24750,1041
|
|
20240105,121900,17903821950,24750,24800,24850,24750,15010
|
|
20240105,121800,17531624050,24800,24900,24900,24800,42548
|
|
20240105,121700,16474795600,24900,24900,24900,24850,178
|
|
20240105,121600,16470363650,24900,24900,24900,24850,148
|
|
20240105,121500,16466679050,24900,24900,24900,24850,905
|
|
20240105,121400,16444175300,24850,24900,24900,24850,1273
|
|
20240105,121300,16412527750,24900,24900,24900,24850,237
|
|
20240105,121200,16406631750,24900,24900,24900,24850,185
|
|
20240105,121100,16402025500,24900,24850,24900,24850,1238
|
|
20240105,121000,16371201900,24900,24900,24900,24850,741
|
|
20240105,120900,16352753500,24900,24850,24900,24850,371
|
|
20240105,120800,16343516450,24900,24850,24900,24850,4064
|
|
20240105,120700,16242358350,24850,24900,24900,24850,6081
|
|
20240105,120600,16091021600,24850,24900,24900,24850,113
|
|
20240105,120500,16088211050,24850,24850,24900,24850,381
|
|
20240105,120400,16078734050,24900,24850,24900,24850,553
|
|
20240105,120300,16064988100,24850,24850,24900,24850,120
|
|
20240105,120200,16062004050,24850,24900,24900,24850,4543
|
|
20240105,120100,15948895750,24900,24900,24900,24850,3819
|
|
20240105,120000,15853802800,24900,24900,24900,24850,54
|
|
20240105,115900,15852458650,24850,24900,24900,24850,3037
|
|
20240105,115800,15776854550,24850,24950,24950,24850,12402
|
|
20240105,115700,15468044100,24900,24900,24950,24900,857
|
|
20240105,115600,15446701800,24950,24950,24950,24900,358
|
|
20240105,115500,15437782950,24900,24900,24950,24900,794
|
|
20240105,115400,15418010400,24950,24950,24950,24900,418
|
|
20240105,115300,15407600900,24900,24900,24950,24900,379
|
|
20240105,115200,15398160450,24900,24900,24950,24900,147
|
|
20240105,115100,15394497550,24900,24950,24950,24900,55
|
|
20240105,115000,15393126500,24950,24900,24950,24900,1094
|
|
20240105,114900,15365884050,24900,24900,24950,24900,63
|
|
20240105,114800,15364315300,24900,24900,24950,24900,119
|
|
20240105,114700,15361351050,24950,24950,24950,24900,450
|
|
20240105,114600,15350144500,24900,24900,24950,24900,255
|
|
20240105,114500,15343794950,24950,24900,24950,24850,22006
|
|
20240105,114400,14795853000,24950,24900,24950,24900,1279
|
|
20240105,114300,14763971500,24950,24950,24950,24900,3751
|
|
20240105,114200,14670540950,24900,24900,24950,24900,506
|
|
20240105,114100,14657918300,24950,24950,24950,24900,342
|
|
20240105,114000,14649385750,24950,24950,24950,24900,703
|
|
20240105,113900,14631860950,24950,24950,24950,24900,409
|
|
20240105,113800,14621669200,24950,24950,24950,24900,318
|
|
20240105,113700,14613738800,24950,24900,24950,24900,2062
|
|
20240105,113600,14562314000,24900,24900,24950,24900,591
|
|
20240105,113500,14547587850,24900,24900,24950,24900,552
|
|
20240105,113400,14533842850,24950,24950,24950,24900,387
|
|
20240105,113300,14524203350,24900,24900,24950,24900,641
|
|
20240105,113200,14508241400,24950,24900,24950,24900,425
|
|
20240105,113100,14497656250,24900,24900,24950,24900,603
|
|
20240105,113000,14482630700,24900,24950,24950,24900,460
|
|
20240105,112900,14471175200,24950,24950,25000,24950,6025
|
|
20240105,112800,14320849900,25000,25000,25000,24950,625
|
|
20240105,112700,14305255750,24950,25000,25050,24950,16115
|
|
20240105,112600,13902380600,25050,25100,25100,25000,12553
|
|
20240105,112500,13587926900,25050,25050,25100,25050,246
|
|
20240105,112400,13581763550,25050,25100,25100,25050,558
|
|
20240105,112300,13567765250,25050,25050,25100,25050,592
|
|
20240105,112200,13552924000,25050,25100,25100,25050,440
|
|
20240105,112100,13541890800,25050,25100,25150,25050,10283
|
|
20240105,112000,13283940550,25150,25150,25150,25100,688
|
|
20240105,111900,13266666500,25150,25100,25150,25100,723
|
|
20240105,111800,13248512450,25150,25150,25150,25100,205
|
|
20240105,111700,13243361350,25100,25100,25150,25100,130
|
|
20240105,111600,13240097850,25150,25150,25150,25100,418
|
|
20240105,111500,13229590400,25100,25200,25200,25100,5418
|
|
20240105,111400,13093322800,25200,25200,25200,25150,370
|
|
20240105,111300,13084009850,25150,25200,25200,25150,485
|
|
20240105,111200,13071802400,25200,25150,25200,25100,7562
|
|
20240105,111100,12881607850,25150,25150,25150,25100,497
|
|
20240105,111000,12869117850,25150,25100,25150,25100,478
|
|
20240105,110900,12857098600,25150,25100,25150,25100,207
|
|
20240105,110800,12851894300,25100,25100,25150,25100,274
|
|
20240105,110700,12845011750,25100,25100,25150,25100,190
|
|
20240105,110600,12840238900,25100,25150,25150,25100,217
|
|
20240105,110500,12834784750,25150,25150,25150,25100,128
|
|
20240105,110400,12831565600,25100,25100,25150,25100,211
|
|
20240105,110300,12826268950,25150,25100,25150,25100,1488
|
|
20240105,110200,12788912750,25100,25150,25150,25100,432
|
|
20240105,110100,12778052300,25150,25100,25150,25100,249
|
|
20240105,110000,12771790300,25100,25100,25150,25100,215
|
|
20240105,105900,12766384700,25100,25100,25150,25100,997
|
|
20240105,105800,12741355700,25100,25100,25150,25100,985
|
|
20240105,105700,12716629800,25100,25100,25150,25050,9350
|
|
20240105,105600,12481943650,25100,25050,25100,25050,175
|
|
20240105,105500,12477553650,25100,25100,25100,25050,4620
|
|
20240105,105400,12361609750,25100,25100,25100,25050,365
|
|
20240105,105300,12352464300,25050,25100,25100,25050,1360
|
|
20240105,105200,12318381500,25100,25050,25100,25050,88
|
|
20240105,105100,12316174950,25050,25100,25100,25050,161
|
|
20240105,105000,12312135050,25100,25150,25150,25050,1328
|
|
20240105,104900,12278802050,25100,25100,25100,25050,5423
|
|
20240105,104800,12142700700,25100,25100,25100,25050,318
|
|
20240105,104700,12134721450,25050,25050,25100,25050,2446
|
|
20240105,104600,12073387050,25050,25100,25100,25050,75
|
|
20240105,104500,12071505300,25050,25050,25100,25050,1222
|
|
20240105,104400,12040850650,25050,25050,25100,25050,958
|
|
20240105,104300,12016851350,25100,25050,25100,25050,519
|
|
20240105,104200,12003849500,25100,25050,25100,25050,702
|
|
20240105,104100,11986260000,25100,25100,25150,25100,2872
|
|
20240105,104000,11914161450,25150,25100,25150,25100,1433
|
|
20240105,103900,11878189400,25100,25050,25150,25050,3705
|
|
20240105,103800,11785198400,25050,25100,25100,25050,1232
|
|
20240105,103700,11754275500,25100,25050,25100,25050,523
|
|
20240105,103600,11741154750,25050,25050,25100,25050,259
|
|
20240105,103500,11734656700,25050,25050,25100,25050,931
|
|
20240105,103400,11711290150,25100,25050,25100,25050,2999
|
|
20240105,103300,11636078800,25100,25050,25100,25050,300
|
|
20240105,103200,11628559900,25050,25050,25100,25050,1221
|
|
20240105,103100,11597970850,25050,25100,25100,25050,317
|
|
20240105,103000,11590016000,25100,25050,25150,25050,1300
|
|
20240105,102900,11557350050,25100,25100,25100,25050,1245
|
|
20240105,102800,11526103100,25100,25050,25100,25050,2490
|
|
20240105,102700,11463637350,25050,25100,25100,25050,1425
|
|
20240105,102600,11427936700,25050,25050,25100,25050,49
|
|
20240105,102500,11426708750,25100,25100,25150,25050,3939
|
|
20240105,102400,11327837200,25100,25150,25150,25100,15918
|
|
20240105,102300,10927653050,25150,25200,25200,25150,3614
|
|
20240105,102200,10836711700,25200,25250,25250,25200,7095
|
|
20240105,102100,10657908850,25200,25200,25200,25150,1830
|
|
20240105,102000,10611793450,25200,25250,25250,25150,9649
|
|
20240105,101900,10368661150,25200,25150,25250,25150,7212
|
|
20240105,101800,10186943000,25100,25100,25150,25100,2570
|
|
20240105,101700,10122354050,25100,25100,25150,25100,4807
|
|
20240105,101600,10001508200,25150,25100,25150,25050,4663
|
|
20240105,101500,9884463150,25050,25050,25100,25000,6144
|
|
20240105,101400,9730540300,25000,25000,25050,25000,1159
|
|
20240105,101300,9701558200,25050,25050,25050,25000,779
|
|
20240105,101200,9682080650,25000,25000,25050,25000,1488
|
|
20240105,101100,9644876200,25000,25000,25050,25000,2314
|
|
20240105,101000,9587023200,25050,24950,25050,24950,2568
|
|
20240105,100900,9522825250,25000,24950,25000,24950,342
|
|
20240105,100800,9514275850,24950,24950,25000,24950,1952
|
|
20240105,100700,9465566650,25000,24950,25000,24950,9199
|
|
20240105,100600,9235954600,25000,25000,25000,24950,695
|
|
20240105,100500,9218601850,25000,24950,25000,24900,10349
|
|
20240105,100400,8960410600,24900,24900,24950,24900,305
|
|
20240105,100300,8952801800,24900,24900,24950,24900,152
|
|
20240105,100200,8949016600,24900,24950,24950,24900,676
|
|
20240105,100100,8932173300,24950,24900,24950,24900,340
|
|
20240105,100000,8923702700,24900,24950,24950,24900,6743
|
|
20240105,095900,8755796350,24900,24900,24950,24850,379
|
|
20240105,095800,8746357900,24900,24850,24950,24850,2795
|
|
20240105,095700,8676761950,24900,24900,24900,24850,4584
|
|
20240105,095600,8562632000,24850,24850,24900,24850,915
|
|
20240105,095500,8539882800,24850,24900,24900,24850,934
|
|
20240105,095400,8516663050,24900,24950,24950,24850,1203
|
|
20240105,095300,8486722900,24900,24900,24950,24850,1279
|
|
20240105,095200,8454910800,24850,24900,24900,24850,1375
|
|
20240105,095100,8420683800,24900,24950,24950,24900,6384
|
|
20240105,095000,8261721750,24900,24900,24950,24900,563
|
|
20240105,094900,8247692850,24950,24900,24950,24900,448
|
|
20240105,094800,8236519700,24900,24900,24950,24850,3702
|
|
20240105,094700,8144335400,24900,24900,24900,24850,3599
|
|
20240105,094600,8054720700,24900,24850,24900,24850,488
|
|
20240105,094500,8042591000,24850,24850,24900,24850,1548
|
|
20240105,094400,8004120250,24900,24850,24900,24800,1192
|
|
20240105,094300,7974460550,24850,24800,24900,24800,15073
|
|
20240105,094200,7599948800,24800,24800,24850,24750,626
|
|
20240105,094100,7584423150,24850,24800,24850,24750,7133
|
|
20240105,094000,7407541500,24800,24800,24850,24800,567
|
|
20240105,093900,7393463650,24800,24850,24850,24800,2055
|
|
20240105,093800,7342410500,24800,24750,24800,24750,6162
|
|
20240105,093700,7189603100,24750,24800,24800,24750,906
|
|
20240105,093600,7167175250,24800,24750,24800,24750,1340
|
|
20240105,093500,7133956100,24800,24800,24850,24750,9381
|
|
20240105,093400,6901163250,24800,24800,24850,24800,350
|
|
20240105,093300,6892482500,24800,24800,24850,24750,994
|
|
20240105,093200,6867834150,24800,24750,24800,24750,6464
|
|
20240105,093100,6707571000,24800,24800,24850,24750,3220
|
|
20240105,093000,6627727950,24800,24800,24900,24800,14149
|
|
20240105,092900,6276488150,24850,24850,24900,24850,12778
|
|
20240105,092800,5958942150,24850,24800,24850,24800,1509
|
|
20240105,092700,5921447950,24800,24800,24850,24750,12281
|
|
20240105,092600,5616880200,24750,24800,24850,24750,4903
|
|
20240105,092500,5495216950,24800,24800,24850,24800,4444
|
|
20240105,092400,5385005650,24800,24700,24800,24700,7956
|
|
20240105,092300,5187768300,24700,24750,24800,24700,4768
|
|
20240105,092200,5069770550,24800,24750,24800,24750,2624
|
|
20240105,092100,5004807800,24750,24750,24800,24750,2252
|
|
20240105,092000,4949010250,24750,24750,24800,24750,2044
|
|
20240105,091900,4898385350,24750,24700,24800,24700,4891
|
|
20240105,091800,4777407250,24700,24750,24800,24700,1636
|
|
20240105,091700,4736919850,24750,24800,24800,24750,10756
|
|
20240105,091600,4470452550,24750,24650,24800,24650,12619
|
|
20240105,091500,4158444900,24650,24650,24700,24650,4096
|
|
20240105,091400,4057478450,24650,24700,24700,24650,3972
|
|
20240105,091300,3959553750,24700,24700,24700,24600,9898
|
|
20240105,091200,3715652550,24650,24750,24750,24650,11156
|
|
20240105,091100,3440311450,24750,24750,24750,24700,1971
|
|
20240105,091000,3391615700,24700,24700,24750,24700,2231
|
|
20240105,090900,3336496150,24750,24700,24750,24650,2576
|
|
20240105,090800,3272881350,24650,24800,24800,24650,25824
|
|
20240105,090700,2634358950,24800,24800,24850,24750,9751
|
|
20240105,090600,2392530750,24800,24850,24900,24800,10900
|
|
20240105,090500,2121922400,24850,24900,24900,24850,3522
|
|
20240105,090400,2034345300,24900,24900,24900,24850,2650
|
|
20240105,090300,1968397100,24900,24900,24900,24850,5279
|
|
20240105,090200,1837050500,24900,24900,24900,24800,7278
|
|
20240105,090100,1656139200,24900,24850,24900,24800,6086
|
|
20240105,090000,1504901050,24800,24900,25000,24800,60356
|