615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,191200,20602361600,25300,25300,25300,25300,38238
|
|
20240109,191100,20602361600,25300,25300,25300,25300,0
|
|
20240109,191000,20602361600,25300,25300,25300,25300,0
|
|
20240109,190900,20602361600,25300,25300,25300,25300,0
|
|
20240109,190800,20602361600,25300,25300,25300,25300,0
|
|
20240109,190700,20602361600,25300,25300,25300,25300,0
|
|
20240109,190600,20602361600,25300,25300,25300,25300,0
|
|
20240109,190500,20602361600,25300,25300,25300,25300,0
|
|
20240109,190400,20602361600,25300,25300,25300,25300,0
|
|
20240109,190300,20602361600,25300,25300,25300,25300,0
|
|
20240109,190200,20602361600,25300,25300,25300,25300,0
|
|
20240109,190100,20602361600,25300,25300,25300,25300,0
|
|
20240109,190000,20602361600,25300,25300,25300,25300,0
|
|
20240109,185900,20602361600,25300,25300,25300,25300,0
|
|
20240109,185800,20602361600,25300,25300,25300,25300,0
|
|
20240109,185700,20602361600,25300,25300,25300,25300,0
|
|
20240109,185600,20602361600,25300,25300,25300,25300,0
|
|
20240109,185500,20602361600,25300,25300,25300,25300,0
|
|
20240109,185400,20602361600,25300,25300,25300,25300,0
|
|
20240109,185300,20602361600,25300,25300,25300,25300,0
|
|
20240109,185200,20602361600,25300,25300,25300,25300,0
|
|
20240109,185100,20602361600,25300,25300,25300,25300,0
|
|
20240109,185000,20602361600,25300,25300,25300,25300,0
|
|
20240109,184900,20602361600,25300,25300,25300,25300,0
|
|
20240109,184800,20602361600,25300,25300,25300,25300,0
|
|
20240109,184700,20602361600,25300,25300,25300,25300,0
|
|
20240109,184600,20602361600,25300,25300,25300,25300,0
|
|
20240109,184500,20602361600,25300,25300,25300,25300,0
|
|
20240109,184400,20602361600,25300,25300,25300,25300,0
|
|
20240109,184300,20602361600,25300,25300,25300,25300,0
|
|
20240109,184200,20602361600,25300,25300,25300,25300,38238
|
|
20240109,184100,20602361600,25300,25300,25300,25300,0
|
|
20240109,184000,20602361600,25300,25300,25300,25300,0
|
|
20240109,183900,20602361600,25300,25300,25300,25300,0
|
|
20240109,183800,20602361600,25300,25300,25300,25300,0
|
|
20240109,183700,20602361600,25300,25300,25300,25300,0
|
|
20240109,183600,20602361600,25300,25300,25300,25300,0
|
|
20240109,183500,20602361600,25300,25300,25300,25300,0
|
|
20240109,183400,20602361600,25300,25300,25300,25300,0
|
|
20240109,183300,20602361600,25300,25300,25300,25300,0
|
|
20240109,183200,20602361600,25300,25300,25300,25300,0
|
|
20240109,183100,20602361600,25300,25300,25300,25300,0
|
|
20240109,183000,20602361600,25300,25300,25300,25300,0
|
|
20240109,182900,20602361600,25300,25300,25300,25300,0
|
|
20240109,182800,20602361600,25300,25300,25300,25300,0
|
|
20240109,182700,20602361600,25300,25300,25300,25300,0
|
|
20240109,182600,20602361600,25300,25300,25300,25300,0
|
|
20240109,182500,20602361600,25300,25300,25300,25300,0
|
|
20240109,182400,20602361600,25300,25300,25300,25300,0
|
|
20240109,182300,20602361600,25300,25300,25300,25300,0
|
|
20240109,182200,20602361600,25300,25300,25300,25300,0
|
|
20240109,182100,20602361600,25300,25300,25300,25300,0
|
|
20240109,182000,20602361600,25300,25300,25300,25300,0
|
|
20240109,181900,20602361600,25300,25300,25300,25300,0
|
|
20240109,181800,20602361600,25300,25300,25300,25300,0
|
|
20240109,181700,20602361600,25300,25300,25300,25300,0
|
|
20240109,181600,20602361600,25300,25300,25300,25300,0
|
|
20240109,181500,20602361600,25300,25300,25300,25300,0
|
|
20240109,181400,20602361600,25300,25300,25300,25300,0
|
|
20240109,181300,20602361600,25300,25300,25300,25300,0
|
|
20240109,181200,20602361600,25300,25300,25300,25300,38238
|
|
20240109,181100,20602361600,25300,25300,25300,25300,0
|
|
20240109,181000,20602361600,25300,25300,25300,25300,0
|
|
20240109,180900,20602361600,25300,25300,25300,25300,0
|
|
20240109,180800,20602361600,25300,25300,25300,25300,0
|
|
20240109,180700,20602361600,25300,25300,25300,25300,0
|
|
20240109,180600,20602361600,25300,25300,25300,25300,0
|
|
20240109,180500,20602361600,25300,25300,25300,25300,0
|
|
20240109,180400,20602361600,25300,25300,25300,25300,0
|
|
20240109,180300,20602361600,25300,25300,25300,25300,0
|
|
20240109,180200,20602361600,25300,25300,25300,25300,0
|
|
20240109,180100,20602361600,25300,25300,25300,25300,0
|
|
20240109,180000,20602361600,25300,25300,25300,25300,0
|
|
20240109,175900,20602361600,25300,25300,25300,25300,0
|
|
20240109,175800,20602361600,25300,25300,25300,25300,0
|
|
20240109,175700,20602361600,25300,25300,25300,25300,0
|
|
20240109,175600,20602361600,25300,25300,25300,25300,0
|
|
20240109,175500,20602361600,25300,25300,25300,25300,0
|
|
20240109,175400,20602361600,25300,25300,25300,25300,0
|
|
20240109,175300,20602361600,25300,25300,25300,25300,0
|
|
20240109,175200,20602361600,25300,25300,25300,25300,0
|
|
20240109,175100,20602361600,25300,25300,25300,25300,0
|
|
20240109,175000,20602361600,25300,25300,25300,25300,0
|
|
20240109,174900,20602361600,25300,25300,25300,25300,0
|
|
20240109,174800,20602361600,25300,25300,25300,25300,0
|
|
20240109,174700,20602361600,25300,25300,25300,25300,0
|
|
20240109,174600,20602361600,25300,25300,25300,25300,0
|
|
20240109,174500,20602361600,25300,25300,25300,25300,0
|
|
20240109,174400,20602361600,25300,25300,25300,25300,0
|
|
20240109,174300,20602361600,25300,25300,25300,25300,0
|
|
20240109,174200,20602361600,25300,25300,25300,25300,38238
|
|
20240109,174100,20602361600,25300,25300,25300,25300,0
|
|
20240109,174000,20602361600,25300,25300,25300,25300,0
|
|
20240109,173900,20602361600,25300,25300,25300,25300,0
|
|
20240109,173800,20602361600,25300,25300,25300,25300,0
|
|
20240109,173700,20602361600,25300,25300,25300,25300,0
|
|
20240109,173600,20602361600,25300,25300,25300,25300,0
|
|
20240109,173500,20602361600,25300,25300,25300,25300,0
|
|
20240109,173400,20602361600,25300,25300,25300,25300,0
|
|
20240109,173300,20602361600,25300,25300,25300,25300,0
|
|
20240109,173200,20602361600,25300,25300,25300,25300,0
|
|
20240109,173100,20602361600,25300,25300,25300,25300,0
|
|
20240109,173000,20602361600,25300,25300,25300,25300,0
|
|
20240109,172900,20602361600,25300,25300,25300,25300,0
|
|
20240109,172800,20602361600,25300,25300,25300,25300,0
|
|
20240109,172700,20602361600,25300,25300,25300,25300,0
|
|
20240109,172600,20602361600,25300,25300,25300,25300,0
|
|
20240109,172500,20602361600,25300,25300,25300,25300,0
|
|
20240109,172400,20602361600,25300,25300,25300,25300,0
|
|
20240109,172300,20602361600,25300,25300,25300,25300,0
|
|
20240109,172200,20602361600,25300,25300,25300,25300,0
|
|
20240109,172100,20602361600,25300,25300,25300,25300,0
|
|
20240109,172000,20602361600,25300,25300,25300,25300,0
|
|
20240109,171900,20602361600,25300,25300,25300,25300,0
|
|
20240109,171800,20602361600,25300,25300,25300,25300,0
|
|
20240109,171700,20602361600,25300,25300,25300,25300,0
|
|
20240109,171600,20602361600,25300,25300,25300,25300,0
|
|
20240109,171500,20602361600,25300,25300,25300,25300,0
|
|
20240109,171400,20602361600,25300,25300,25300,25300,0
|
|
20240109,171300,20602361600,25300,25300,25300,25300,0
|
|
20240109,171200,20602361600,25300,25300,25300,25300,38238
|
|
20240109,171100,20602361600,25300,25300,25300,25300,0
|
|
20240109,171000,20602361600,25300,25300,25300,25300,0
|
|
20240109,170900,20602361600,25300,25300,25300,25300,0
|
|
20240109,170800,20602361600,25300,25300,25300,25300,0
|
|
20240109,170700,20602361600,25300,25300,25300,25300,0
|
|
20240109,170600,20602361600,25300,25300,25300,25300,0
|
|
20240109,170500,20602361600,25300,25300,25300,25300,0
|
|
20240109,170400,20602361600,25300,25300,25300,25300,0
|
|
20240109,170300,20602361600,25300,25300,25300,25300,0
|
|
20240109,170200,20602361600,25300,25300,25300,25300,0
|
|
20240109,170100,20602361600,25300,25300,25300,25300,0
|
|
20240109,170000,20602361600,25300,25300,25300,25300,0
|
|
20240109,165900,20602361600,25300,25300,25300,25300,0
|
|
20240109,165800,20602361600,25300,25300,25300,25300,0
|
|
20240109,165700,20602361600,25300,25300,25300,25300,0
|
|
20240109,165600,20602361600,25300,25300,25300,25300,0
|
|
20240109,165500,20602361600,25300,25300,25300,25300,0
|
|
20240109,165400,20602361600,25300,25300,25300,25300,0
|
|
20240109,165300,20602361600,25300,25300,25300,25300,0
|
|
20240109,165200,20602361600,25300,25300,25300,25300,0
|
|
20240109,165100,20602361600,25300,25300,25300,25300,0
|
|
20240109,165000,20602361600,25300,25300,25300,25300,0
|
|
20240109,164900,20602361600,25300,25300,25300,25300,0
|
|
20240109,164800,20602361600,25300,25300,25300,25300,0
|
|
20240109,164700,20602361600,25300,25300,25300,25300,0
|
|
20240109,164600,20602361600,25300,25300,25300,25300,0
|
|
20240109,164500,20602361600,25300,25300,25300,25300,0
|
|
20240109,164400,20602361600,25300,25300,25300,25300,0
|
|
20240109,164300,20602361600,25300,25300,25300,25300,0
|
|
20240109,164200,20602361600,25300,25300,25300,25300,38238
|
|
20240109,164100,20602361600,25300,25300,25300,25300,0
|
|
20240109,164000,20602361600,25300,25300,25300,25300,0
|
|
20240109,163900,20602361600,25300,25300,25300,25300,0
|
|
20240109,163800,20602361600,25300,25300,25300,25300,0
|
|
20240109,163700,20602361600,25300,25300,25300,25300,0
|
|
20240109,163600,20602361600,25300,25300,25300,25300,0
|
|
20240109,163500,20602361600,25300,25300,25300,25300,0
|
|
20240109,163400,20602361600,25300,25300,25300,25300,0
|
|
20240109,163300,20602361600,25300,25300,25300,25300,0
|
|
20240109,163200,20602361600,25300,25300,25300,25300,0
|
|
20240109,163100,20602361600,25300,25300,25300,25300,0
|
|
20240109,163000,20602361600,25300,25300,25300,25300,0
|
|
20240109,162900,20602361600,25300,25300,25300,25300,0
|
|
20240109,162800,20602361600,25300,25300,25300,25300,0
|
|
20240109,162700,20602361600,25300,25300,25300,25300,0
|
|
20240109,162600,20602361600,25300,25300,25300,25300,0
|
|
20240109,162500,20602361600,25300,25300,25300,25300,0
|
|
20240109,162400,20602361600,25300,25300,25300,25300,0
|
|
20240109,162300,20602361600,25300,25300,25300,25300,0
|
|
20240109,162200,20602361600,25300,25300,25300,25300,0
|
|
20240109,162100,20602361600,25300,25300,25300,25300,0
|
|
20240109,162000,20602361600,25300,25300,25300,25300,0
|
|
20240109,161900,20602361600,25300,25300,25300,25300,0
|
|
20240109,161800,20602361600,25300,25300,25300,25300,0
|
|
20240109,161700,20602361600,25300,25300,25300,25300,0
|
|
20240109,161600,20602361600,25300,25300,25300,25300,0
|
|
20240109,161500,20602361600,25300,25300,25300,25300,0
|
|
20240109,161400,20602361600,25300,25300,25300,25300,0
|
|
20240109,161300,20602361600,25300,25300,25300,25300,0
|
|
20240109,161200,20602361600,25300,25300,25300,25300,38238
|
|
20240109,161100,20602361600,25300,25300,25300,25300,0
|
|
20240109,161000,20602361600,25300,25300,25300,25300,0
|
|
20240109,160900,20602361600,25300,25300,25300,25300,0
|
|
20240109,160800,20602361600,25300,25300,25300,25300,0
|
|
20240109,160700,20602361600,25300,25300,25300,25300,0
|
|
20240109,160600,20602361600,25300,25300,25300,25300,0
|
|
20240109,160500,20602361600,25300,25300,25300,25300,0
|
|
20240109,160400,20602361600,25300,25300,25300,25300,0
|
|
20240109,160300,20602361600,25300,25300,25300,25300,0
|
|
20240109,160200,20602361600,25300,25300,25300,25300,0
|
|
20240109,160100,20602361600,25300,25300,25300,25300,0
|
|
20240109,160000,20602361600,25300,25300,25300,25300,0
|
|
20240109,155900,20602361600,25300,25300,25300,25300,0
|
|
20240109,155800,20602361600,25300,25300,25300,25300,0
|
|
20240109,155700,20602361600,25300,25300,25300,25300,0
|
|
20240109,155600,20602361600,25300,25300,25300,25300,0
|
|
20240109,155500,20602361600,25300,25300,25300,25300,0
|
|
20240109,155400,20602361600,25300,25300,25300,25300,0
|
|
20240109,155300,20602361600,25300,25300,25300,25300,0
|
|
20240109,155200,20602361600,25300,25300,25300,25300,0
|
|
20240109,155100,20602361600,25300,25300,25300,25300,0
|
|
20240109,155000,20602361600,25300,25300,25300,25300,0
|
|
20240109,154900,20602361600,25300,25300,25300,25300,0
|
|
20240109,154800,20602361600,25300,25300,25300,25300,0
|
|
20240109,154700,20602361600,25300,25300,25300,25300,0
|
|
20240109,154600,20602361600,25300,25300,25300,25300,0
|
|
20240109,154500,20602361600,25300,25300,25300,25300,0
|
|
20240109,154400,20602361600,25300,25300,25300,25300,0
|
|
20240109,154300,20602361600,25300,25300,25300,25300,0
|
|
20240109,154200,20602361600,25300,25300,25300,25300,38238
|
|
20240109,154100,20602361600,25300,25300,25300,25300,0
|
|
20240109,154000,20602361600,25300,25300,25300,25300,0
|
|
20240109,153900,20602361600,25300,25300,25300,25300,0
|
|
20240109,153800,20602361600,25300,25300,25300,25300,0
|
|
20240109,153700,20602361600,25300,25300,25300,25300,0
|
|
20240109,153600,20602361600,25300,25300,25300,25300,0
|
|
20240109,153500,20602361600,25300,25300,25300,25300,0
|
|
20240109,153400,20602361600,25300,25300,25300,25300,0
|
|
20240109,153300,20602361600,25300,25300,25300,25300,0
|
|
20240109,153200,20602361600,25300,25300,25300,25300,0
|
|
20240109,153100,20602361600,25300,25300,25300,25300,0
|
|
20240109,153000,20602361600,25300,25300,25300,25300,38238
|
|
20240109,152900,19634940200,25400,25400,25400,25400,0
|
|
20240109,152800,19634940200,25400,25400,25400,25400,0
|
|
20240109,152700,19634940200,25400,25400,25400,25400,0
|
|
20240109,152600,19634940200,25400,25400,25400,25400,0
|
|
20240109,152500,19634940200,25400,25400,25400,25400,0
|
|
20240109,152400,19634940200,25400,25400,25400,25400,0
|
|
20240109,152300,19634940200,25400,25400,25400,25400,0
|
|
20240109,152200,19634940200,25400,25400,25400,25400,0
|
|
20240109,152100,19634940200,25400,25400,25400,25400,0
|
|
20240109,152000,19634940200,25400,25400,25400,25400,0
|
|
20240109,151900,19634940200,25400,25450,25450,25350,4194
|
|
20240109,151800,19528387300,25450,25400,25450,25350,4934
|
|
20240109,151700,19403061250,25350,25400,25450,25350,2795
|
|
20240109,151600,19332047450,25450,25450,25450,25350,7517
|
|
20240109,151500,19141125300,25450,25450,25500,25400,11624
|
|
20240109,151400,18845452400,25450,25450,25500,25400,9897
|
|
20240109,151300,18593576050,25450,25450,25450,25350,8067
|
|
20240109,151200,18388376650,25400,25400,25450,25350,6619
|
|
20240109,151100,18220205150,25400,25400,25450,25350,10852
|
|
20240109,151000,17944642150,25400,25400,25450,25350,10909
|
|
20240109,150900,17667594700,25400,25350,25400,25350,6543
|
|
20240109,150800,17501418250,25350,25350,25400,25300,7759
|
|
20240109,150700,17304388000,25350,25300,25400,25300,8130
|
|
20240109,150600,17098276200,25300,25300,25300,25250,3654
|
|
20240109,150500,17005836800,25300,25300,25350,25250,2602
|
|
20240109,150400,16939920950,25350,25300,25350,25250,4713
|
|
20240109,150300,16820517000,25300,25350,25350,25250,4569
|
|
20240109,150200,16704922000,25300,25350,25350,25300,2459
|
|
20240109,150100,16642629600,25350,25350,25350,25300,4701
|
|
20240109,150000,16523479300,25350,25300,25350,25300,3653
|
|
20240109,145900,16430894900,25300,25350,25350,25300,6617
|
|
20240109,145800,16263288650,25300,25300,25350,25250,3443
|
|
20240109,145700,16176162800,25250,25300,25350,25250,8602
|
|
20240109,145600,15958434450,25300,25300,25350,25300,6131
|
|
20240109,145500,15803044650,25350,25300,25350,25250,1549
|
|
20240109,145400,15763843400,25250,25300,25300,25250,2438
|
|
20240109,145300,15702175300,25250,25250,25300,25250,5757
|
|
20240109,145200,15556555650,25250,25250,25300,25200,2614
|
|
20240109,145100,15490545050,25250,25200,25300,25200,3783
|
|
20240109,145000,15395026900,25250,25250,25250,25200,4995
|
|
20240109,144900,15268913900,25200,25200,25250,25200,2799
|
|
20240109,144800,15198273250,25200,25250,25250,25200,1616
|
|
20240109,144700,15157484100,25250,25200,25250,25200,1352
|
|
20240109,144600,15123355200,25200,25200,25250,25200,4724
|
|
20240109,144500,15004095100,25250,25250,25250,25200,1572
|
|
20240109,144400,14964472700,25250,25200,25250,25200,411
|
|
20240109,144300,14954109100,25200,25250,25250,25200,806
|
|
20240109,144200,14933782200,25250,25200,25250,25200,364
|
|
20240109,144100,14924604200,25200,25250,25300,25200,1001
|
|
20240109,144000,14899328650,25250,25300,25300,25250,1394
|
|
20240109,143900,14864119100,25300,25250,25300,25250,4723
|
|
20240109,143800,14744736700,25200,25150,25300,25150,1131
|
|
20240109,143700,14716195450,25150,25200,25250,25150,3767
|
|
20240109,143600,14621263750,25200,25200,25250,25200,3548
|
|
20240109,143500,14531849100,25200,25200,25250,25200,227
|
|
20240109,143400,14526126000,25200,25200,25250,25200,6253
|
|
20240109,143300,14368546500,25200,25250,25300,25200,4977
|
|
20240109,143200,14242879600,25300,25250,25300,25250,989
|
|
20240109,143100,14217873200,25300,25250,25300,25250,459
|
|
20240109,143000,14206273700,25250,25250,25300,25250,400
|
|
20240109,142900,14196165500,25250,25300,25350,25250,7681
|
|
20240109,142800,14001881500,25350,25300,25350,25300,417
|
|
20240109,142700,13991319450,25350,25350,25350,25300,393
|
|
20240109,142600,13981370050,25300,25300,25350,25300,760
|
|
20240109,142500,13962124850,25300,25300,25350,25300,424
|
|
20240109,142400,13951390000,25300,25350,25350,25300,213
|
|
20240109,142300,13945996950,25350,25350,25350,25300,624
|
|
20240109,142200,13930201050,25300,25350,25350,25300,494
|
|
20240109,142100,13917691750,25300,25300,25350,25300,781
|
|
20240109,142000,13897929600,25300,25400,25400,25300,13236
|
|
20240109,141900,13562651950,25350,25350,25400,25350,628
|
|
20240109,141800,13546716700,25350,25400,25400,25350,3069
|
|
20240109,141700,13468784000,25400,25400,25400,25350,642
|
|
20240109,141600,13452485150,25350,25350,25400,25350,804
|
|
20240109,141500,13432085700,25400,25350,25400,25350,1114
|
|
20240109,141400,13403798700,25400,25350,25400,25350,1541
|
|
20240109,141300,13364665400,25400,25400,25400,25350,1106
|
|
20240109,141200,13336590900,25350,25400,25400,25350,477
|
|
20240109,141100,13324488350,25350,25350,25400,25350,378
|
|
20240109,141000,13314897750,25350,25400,25400,25350,763
|
|
20240109,140900,13295526500,25350,25400,25400,25350,446
|
|
20240109,140800,13284214350,25350,25350,25400,25350,702
|
|
20240109,140700,13266397650,25400,25400,25400,25350,612
|
|
20240109,140600,13250876550,25400,25400,25400,25350,1512
|
|
20240109,140500,13212504050,25350,25300,25350,25300,2700
|
|
20240109,140400,13144065550,25350,25350,25350,25300,1047
|
|
20240109,140300,13117535250,25350,25350,25350,25300,1014
|
|
20240109,140200,13091848650,25350,25350,25350,25300,1426
|
|
20240109,140100,13055708350,25350,25300,25350,25300,640
|
|
20240109,140000,13039495000,25300,25350,25350,25300,1444
|
|
20240109,135900,13002903050,25300,25350,25350,25300,719
|
|
20240109,135800,12984692900,25300,25300,25350,25300,1336
|
|
20240109,135700,12950840000,25300,25300,25350,25300,927
|
|
20240109,135600,12927349900,25300,25300,25350,25300,660
|
|
20240109,135500,12910640600,25300,25350,25350,25300,511
|
|
20240109,135400,12897696000,25300,25300,25350,25300,1299
|
|
20240109,135300,12864775200,25300,25300,25350,25300,606
|
|
20240109,135200,12849431750,25300,25250,25350,25250,237
|
|
20240109,135100,12843437600,25300,25250,25300,25250,340
|
|
20240109,135000,12834842050,25300,25250,25300,25250,1068
|
|
20240109,134900,12807833300,25250,25250,25300,25250,545
|
|
20240109,134800,12794060000,25250,25300,25300,25250,431
|
|
20240109,134700,12783170550,25300,25250,25300,25250,318
|
|
20240109,134600,12775131450,25300,25350,25350,25250,6972
|
|
20240109,134500,12598748050,25300,25350,25350,25300,164
|
|
20240109,134400,12594595800,25300,25350,25350,25300,167
|
|
20240109,134300,12590368200,25350,25300,25350,25300,155
|
|
20240109,134200,12586441800,25300,25250,25350,25250,3038
|
|
20240109,134100,12509548500,25250,25300,25300,25250,2542
|
|
20240109,134000,12445293500,25250,25300,25300,25250,142
|
|
20240109,133900,12441704300,25250,25300,25300,25250,267
|
|
20240109,133800,12434960000,25250,25300,25300,25250,4194
|
|
20240109,133700,12329055950,25300,25300,25300,25250,206
|
|
20240109,133600,12323847050,25250,25300,25350,25250,4605
|
|
20240109,133500,12207336250,25350,25350,25350,25300,573
|
|
20240109,133400,12192836300,25300,25300,25350,25300,1606
|
|
20240109,133300,12152171350,25300,25300,25350,25300,918
|
|
20240109,133200,12128945250,25300,25300,25350,25300,2229
|
|
20240109,133100,12072540250,25350,25300,25350,25300,227
|
|
20240109,133000,12066794800,25350,25300,25350,25300,222
|
|
20240109,132900,12061175750,25300,25300,25350,25300,258
|
|
20240109,132800,12054646200,25300,25350,25400,25300,5006
|
|
20240109,132700,11927761850,25350,25400,25400,25350,351
|
|
20240109,132600,11918857350,25400,25350,25400,25350,607
|
|
20240109,132500,11903454550,25400,25400,25400,25350,210
|
|
20240109,132400,11898128700,25350,25350,25400,25350,485
|
|
20240109,132300,11885811350,25400,25450,25450,25350,9413
|
|
20240109,132200,11646770500,25450,25450,25450,25400,2345
|
|
20240109,132100,11587112250,25400,25450,25450,25400,1623
|
|
20240109,132000,11545817450,25450,25400,25450,25400,541
|
|
20240109,131900,11532053850,25450,25400,25450,25350,2624
|
|
20240109,131800,11465398350,25400,25400,25400,25350,523
|
|
20240109,131700,11452117550,25400,25350,25400,25350,960
|
|
20240109,131600,11427739850,25400,25350,25400,25350,573
|
|
20240109,131500,11413212050,25350,25350,25400,25350,694
|
|
20240109,131400,11395586650,25350,25350,25400,25350,154
|
|
20240109,131300,11391678650,25400,25400,25400,25350,368
|
|
20240109,131200,11382336900,25400,25400,25400,25350,340
|
|
20240109,131100,11373714500,25400,25350,25400,25350,1138
|
|
20240109,131000,11344862900,25400,25350,25400,25350,1041
|
|
20240109,130900,11318463600,25350,25350,25400,25350,973
|
|
20240109,130800,11293762900,25350,25350,25400,25350,175
|
|
20240109,130700,11289322450,25350,25350,25400,25350,208
|
|
20240109,130600,11284047300,25350,25350,25350,25350,314
|
|
20240109,130500,11276087400,25350,25350,25400,25350,4191
|
|
20240109,130400,11169843350,25400,25400,25450,25350,3697
|
|
20240109,130300,11075933250,25400,25450,25450,25400,321
|
|
20240109,130200,11067769950,25450,25400,25450,25400,918
|
|
20240109,130100,11044417050,25450,25400,25450,25400,4896
|
|
20240109,130000,10920005100,25400,25450,25450,25400,2298
|
|
20240109,125900,10861555750,25400,25400,25450,25350,15618
|
|
20240109,125800,10464620500,25400,25400,25450,25350,14783
|
|
20240109,125700,10089048300,25400,25400,25400,25350,1560
|
|
20240109,125600,10049430200,25400,25350,25400,25350,1254
|
|
20240109,125500,10017588850,25350,25350,25400,25350,980
|
|
20240109,125400,9992707450,25350,25350,25400,25300,13851
|
|
20240109,125300,9641418700,25350,25350,25350,25300,787
|
|
20240109,125200,9621470150,25300,25300,25350,25300,1546
|
|
20240109,125100,9582291100,25350,25350,25350,25300,580
|
|
20240109,125000,9567594050,25350,25350,25350,25300,379
|
|
20240109,124900,9557989300,25300,25350,25350,25300,1074
|
|
20240109,124800,9530771100,25300,25300,25350,25300,666
|
|
20240109,124700,9513911000,25350,25350,25350,25300,575
|
|
20240109,124600,9499342000,25300,25300,25350,25300,810
|
|
20240109,124500,9478830150,25350,25300,25350,25300,896
|
|
20240109,124400,9456132150,25300,25300,25350,25300,411
|
|
20240109,124300,9445719950,25350,25350,25350,25300,1048
|
|
20240109,124200,9419153850,25350,25350,25350,25300,602
|
|
20240109,124100,9403902050,25350,25350,25350,25300,604
|
|
20240109,124000,9388592950,25300,25300,25350,25250,5586
|
|
20240109,123900,9247266550,25300,25300,25300,25250,387
|
|
20240109,123800,9237483200,25300,25300,25300,25250,548
|
|
20240109,123700,9223620050,25300,25250,25300,25250,1259
|
|
20240109,123600,9191772900,25300,25250,25300,25250,789
|
|
20240109,123500,9171818700,25250,25300,25300,25250,652
|
|
20240109,123400,9155345200,25300,25300,25300,25250,311
|
|
20240109,123300,9147483650,25250,25300,25300,25250,762
|
|
20240109,123200,9128209050,25300,25250,25300,25250,407
|
|
20240109,123100,9117920350,25300,25250,25300,25250,173
|
|
20240109,123000,9113547500,25250,25300,25300,25250,317
|
|
20240109,122900,9105529100,25250,25300,25300,25250,1189
|
|
20240109,122800,9075461500,25250,25300,25300,25250,340
|
|
20240109,122700,9066863550,25300,25250,25300,25250,212
|
|
20240109,122600,9061502000,25250,25250,25300,25250,478
|
|
20240109,122500,9049411200,25250,25300,25300,25250,1372
|
|
20240109,122400,9014710200,25250,25250,25300,25250,320
|
|
20240109,122300,9006618950,25250,25300,25300,25250,260
|
|
20240109,122200,9000048050,25300,25250,25300,25250,946
|
|
20240109,122100,8976124200,25250,25250,25300,25250,884
|
|
20240109,122000,8953765700,25250,25250,25300,25250,288
|
|
20240109,121900,8946487950,25250,25250,25300,25250,234
|
|
20240109,121800,8940576150,25250,25300,25300,25250,175
|
|
20240109,121700,8936151100,25250,25250,25300,25250,157
|
|
20240109,121600,8932186500,25250,25250,25300,25250,560
|
|
20240109,121500,8918043550,25250,25250,25300,25250,2244
|
|
20240109,121400,8861374450,25250,25250,25300,25250,353
|
|
20240109,121300,8852452350,25300,25250,25300,25250,197
|
|
20240109,121200,8847469400,25250,25300,25300,25250,495
|
|
20240109,121100,8834967300,25250,25300,25300,25250,309
|
|
20240109,121000,8827155050,25300,25300,25300,25250,376
|
|
20240109,120900,8817654250,25250,25250,25300,25200,2946
|
|
20240109,120800,8743213900,25250,25300,25300,25250,5122
|
|
20240109,120700,8613865800,25300,25300,25300,25250,1093
|
|
20240109,120600,8586244800,25300,25250,25300,25200,4846
|
|
20240109,120500,8463800800,25250,25250,25250,25200,1459
|
|
20240109,120400,8426979350,25200,25200,25250,25200,435
|
|
20240109,120300,8415997050,25200,25250,25250,25200,360
|
|
20240109,120200,8406916550,25250,25250,25250,25200,976
|
|
20240109,120100,8382280800,25200,25250,25250,25200,637
|
|
20240109,120000,8366198800,25250,25200,25250,25200,252
|
|
20240109,115900,8359842850,25250,25250,25250,25200,345
|
|
20240109,115800,8351141800,25200,25200,25250,25200,417
|
|
20240109,115700,8340628150,25250,25200,25250,25200,1099
|
|
20240109,115600,8312882300,25250,25200,25250,25200,215
|
|
20240109,115500,8307456000,25250,25250,25250,25200,303
|
|
20240109,115400,8299813850,25250,25250,25250,25200,275
|
|
20240109,115300,8292872400,25200,25250,25250,25200,1523
|
|
20240109,115200,8254420600,25250,25200,25250,25200,753
|
|
20240109,115100,8235416300,25200,25200,25250,25200,303
|
|
20240109,115000,8227774400,25200,25200,25250,25200,183
|
|
20240109,114900,8223162650,25250,25200,25250,25200,1825
|
|
20240109,114800,8177103550,25200,25200,25250,25200,179
|
|
20240109,114700,8172590950,25250,25250,25250,25200,114
|
|
20240109,114600,8169714500,25200,25250,25250,25200,411
|
|
20240109,114500,8159345050,25250,25200,25250,25200,776
|
|
20240109,114400,8139786750,25200,25250,25250,25200,977
|
|
20240109,114300,8115157050,25250,25200,25250,25200,814
|
|
20240109,114200,8094628350,25200,25200,25250,25200,2438
|
|
20240109,114100,8033158150,25200,25200,25250,25200,219
|
|
20240109,114000,8027634750,25200,25200,25250,25200,428
|
|
20240109,113900,8016844250,25200,25200,25250,25200,527
|
|
20240109,113800,8003557600,25200,25250,25250,25200,776
|
|
20240109,113700,7983965200,25200,25200,25250,25200,209
|
|
20240109,113600,7978694950,25200,25200,25250,25200,423
|
|
20240109,113500,7968033300,25200,25200,25250,25150,21097
|
|
20240109,113400,7436397050,25250,25200,25250,25200,542
|
|
20240109,113300,7422726900,25250,25250,25250,25200,837
|
|
20240109,113200,7401595550,25250,25200,25250,25200,874
|
|
20240109,113100,7379558650,25250,25250,25250,25200,111
|
|
20240109,113000,7376757450,25200,25200,25250,25200,358
|
|
20240109,112900,7367729700,25200,25200,25200,25200,296
|
|
20240109,112800,7360270500,25250,25150,25250,25150,12794
|
|
20240109,112700,7037866000,25150,25150,25200,25150,508
|
|
20240109,112600,7025077300,25200,25200,25200,25150,419
|
|
20240109,112500,7014525750,25150,25200,25200,25150,1051
|
|
20240109,112400,6988055700,25150,25200,25200,25150,326
|
|
20240109,112300,6979841750,25200,25150,25200,25150,591
|
|
20240109,112200,6964972300,25150,25150,25200,25150,596
|
|
20240109,112100,6949962250,25200,25150,25200,25150,368
|
|
20240109,112000,6940693350,25200,25150,25200,25150,239
|
|
20240109,111900,6934671450,25200,25200,25200,25150,670
|
|
20240109,111800,6917813850,25150,25200,25200,25150,558
|
|
20240109,111700,6903766850,25150,25150,25200,25100,1557
|
|
20240109,111600,6864564250,25150,25100,25150,25100,2367
|
|
20240109,111500,6805035750,25150,25150,25150,25100,952
|
|
20240109,111400,6781100050,25100,25150,25150,25100,457
|
|
20240109,111300,6769615950,25100,25150,25150,25100,1344
|
|
20240109,111200,6735821450,25150,25100,25150,25100,253
|
|
20240109,111100,6729466500,25150,25100,25150,25100,181
|
|
20240109,111000,6724917350,25150,25100,25150,25100,325
|
|
20240109,110900,6716749150,25100,25150,25150,25100,509
|
|
20240109,110800,6703954000,25100,25150,25150,25100,390
|
|
20240109,110700,6694153250,25150,25100,25150,25100,928
|
|
20240109,110600,6670827150,25100,25150,25150,25100,1042
|
|
20240109,110500,6644621950,25100,25100,25150,25050,1897
|
|
20240109,110400,6596989550,25100,25100,25100,25050,1486
|
|
20240109,110300,6559691450,25050,25100,25100,25050,557
|
|
20240109,110200,6545721400,25050,25050,25100,25050,528
|
|
20240109,110100,6532488500,25100,25100,25100,25050,1162
|
|
20240109,110000,6503330400,25100,25050,25100,25050,502
|
|
20240109,105900,6490735100,25050,25100,25100,25050,149
|
|
20240109,105800,6486997100,25050,25100,25100,25050,337
|
|
20240109,105700,6478546600,25100,25100,25100,25050,980
|
|
20240109,105600,6453950350,25100,25100,25100,25050,204
|
|
20240109,105500,6448833950,25050,25100,25100,25050,775
|
|
20240109,105400,6429415850,25050,25050,25100,25050,150
|
|
20240109,105300,6425652000,25100,25100,25100,25050,872
|
|
20240109,105200,6403766950,25100,25100,25150,25050,10186
|
|
20240109,105100,6148165050,25100,25150,25150,25100,1221
|
|
20240109,105000,6117509050,25100,25150,25150,25100,500
|
|
20240109,104900,6104950500,25150,25100,25150,25100,1087
|
|
20240109,104800,6077619500,25100,25150,25150,25100,278
|
|
20240109,104700,6070639100,25150,25100,25150,25100,599
|
|
20240109,104600,6055575700,25150,25100,25150,25100,212
|
|
20240109,104500,6050252050,25150,25100,25150,25100,264
|
|
20240109,104400,6043621300,25150,25100,25150,25100,227
|
|
20240109,104300,6037921050,25150,25150,25150,25100,306
|
|
20240109,104200,6030235150,25100,25150,25150,25100,2622
|
|
20240109,104100,5964312600,25150,25150,25200,25150,814
|
|
20240109,104000,5943840400,25150,25150,25200,25150,226
|
|
20240109,103900,5938156450,25150,25200,25250,25150,16358
|
|
20240109,103800,5526120250,25200,25250,25250,25200,648
|
|
20240109,103700,5509773900,25250,25250,25250,25200,216
|
|
20240109,103600,5504322500,25200,25200,25250,25200,342
|
|
20240109,103500,5495703550,25200,25200,25250,25200,931
|
|
20240109,103400,5472230050,25250,25200,25250,25200,769
|
|
20240109,103300,5452841200,25200,25200,25250,25200,2753
|
|
20240109,103200,5383463300,25200,25200,25250,25200,1413
|
|
20240109,103100,5347820300,25200,25250,25250,25200,1254
|
|
20240109,103000,5316176050,25250,25250,25250,25200,206
|
|
20240109,102900,5310981150,25200,25250,25250,25200,426
|
|
20240109,102800,5300239600,25250,25250,25250,25200,938
|
|
20240109,102700,5276566350,25200,25200,25250,25200,607
|
|
20240109,102600,5261259550,25250,25250,25250,25200,778
|
|
20240109,102500,5241644300,25250,25200,25250,25200,502
|
|
20240109,102400,5228982950,25200,25200,25250,25200,400
|
|
20240109,102300,5218894350,25200,25200,25250,25200,941
|
|
20240109,102200,5195177000,25250,25200,25250,25200,458
|
|
20240109,102100,5183632550,25200,25200,25250,25200,2011
|
|
20240109,102000,5132955300,25200,25200,25250,25200,2222
|
|
20240109,101900,5076956100,25250,25200,25250,25200,953
|
|
20240109,101800,5052900900,25200,25200,25250,25200,646
|
|
20240109,101700,5036619350,25200,25250,25250,25200,1508
|
|
20240109,101600,4998609600,25250,25200,25250,25200,1157
|
|
20240109,101500,4969431650,25200,25200,25200,25150,2660
|
|
20240109,101400,4902411800,25200,25150,25200,25150,127
|
|
20240109,101300,4899214100,25200,25200,25200,25150,370
|
|
20240109,101200,4889893750,25200,25200,25250,25150,961
|
|
20240109,101100,4865676550,25200,25200,25250,25150,2757
|
|
20240109,101000,4796203200,25200,25200,25250,25200,5237
|
|
20240109,100900,4664211950,25200,25200,25200,25150,364
|
|
20240109,100800,4655039950,25150,25200,25250,25150,2904
|
|
20240109,100700,4581889500,25200,25200,25250,25200,936
|
|
20240109,100600,4558302250,25200,25200,25250,25150,10619
|
|
20240109,100500,4290693100,25150,25150,25200,25150,780
|
|
20240109,100400,4271048000,25200,25200,25200,25150,247
|
|
20240109,100300,4264830700,25200,25150,25200,25150,203
|
|
20240109,100200,4259715850,25150,25200,25200,25150,707
|
|
20240109,100100,4241927600,25150,25150,25200,25150,691
|
|
20240109,100000,4224548850,25200,25150,25200,25150,737
|
|
20240109,095900,4205999400,25200,25200,25200,25150,374
|
|
20240109,095800,4196577150,25200,25200,25200,25150,767
|
|
20240109,095700,4177256900,25150,25200,25200,25150,650
|
|
20240109,095600,4160903400,25150,25100,25150,25100,4543
|
|
20240109,095500,4046648500,25100,25100,25150,25100,2260
|
|
20240109,095400,3989895850,25100,25100,25150,25100,311
|
|
20240109,095300,3982085650,25100,25150,25150,25050,9733
|
|
20240109,095200,3737799700,25100,25100,25150,25100,863
|
|
20240109,095100,3716116250,25100,25150,25150,25100,988
|
|
20240109,095000,3691298350,25100,25200,25200,25100,3927
|
|
20240109,094900,3592556400,25200,25150,25200,25150,390
|
|
20240109,094800,3582745750,25150,25150,25200,25150,1646
|
|
20240109,094700,3541332850,25150,25150,25200,25150,1643
|
|
20240109,094600,3499939350,25200,25150,25200,25150,861
|
|
20240109,094500,3478280750,25150,25150,25200,25150,951
|
|
20240109,094400,3454360600,25150,25150,25200,25100,2983
|
|
20240109,094300,3379324450,25150,25100,25150,25100,762
|
|
20240109,094200,3360163200,25150,25150,25200,25150,1368
|
|
20240109,094100,3325753850,25100,25150,25200,25100,1742
|
|
20240109,094000,3281945400,25150,25150,25200,25150,3850
|
|
20240109,093900,3185079350,25150,25150,25200,25100,4644
|
|
20240109,093800,3068286150,25100,25100,25150,25100,2270
|
|
20240109,093700,3011231250,25100,25150,25150,25100,450
|
|
20240109,093600,2999929250,25150,25100,25150,25100,470
|
|
20240109,093500,2988122300,25100,25100,25150,25100,605
|
|
20240109,093400,2972925200,25100,25100,25150,25100,411
|
|
20240109,093300,2962597350,25100,25100,25150,25100,261
|
|
20240109,093200,2956038400,25100,25200,25200,25100,435
|
|
20240109,093100,2945094300,25150,25150,25200,25150,3904
|
|
20240109,093000,2846908450,25200,25200,25250,25150,2439
|
|
20240109,092900,2785445650,25200,25200,25250,25200,1062
|
|
20240109,092800,2758675300,25200,25200,25200,25150,6935
|
|
20240109,092700,2583925700,25200,25150,25200,25150,304
|
|
20240109,092600,2576268800,25200,25150,25200,25150,2823
|
|
20240109,092500,2505243400,25150,25150,25150,25150,1772
|
|
20240109,092400,2460677600,25150,25150,25150,25100,2374
|
|
20240109,092300,2401010700,25150,25150,25150,25100,497
|
|
20240109,092200,2388520600,25150,25100,25150,25050,6585
|
|
20240109,092100,2223164600,25100,25050,25100,25050,1299
|
|
20240109,092000,2190564450,25100,25100,25100,25050,1443
|
|
20240109,091900,2154375800,25100,25050,25100,25050,414
|
|
20240109,091800,2143988700,25050,25100,25100,25050,746
|
|
20240109,091700,2125277350,25050,25100,25100,25050,1867
|
|
20240109,091600,2078499300,25050,25050,25100,25050,2048
|
|
20240109,091500,2027187050,25050,25050,25100,25000,3120
|
|
20240109,091400,1949027750,25050,25050,25050,25000,981
|
|
20240109,091300,1924454450,25050,25000,25050,25000,2291
|
|
20240109,091200,1867129250,25000,25050,25100,25000,3399
|
|
20240109,091100,1782029150,25100,25000,25100,25000,3640
|
|
20240109,091000,1690831300,25050,25050,25100,25000,4793
|
|
20240109,090900,1570795050,25100,25100,25100,25050,354
|
|
20240109,090800,1561915000,25100,25100,25100,25050,1569
|
|
20240109,090700,1522543250,25100,25100,25100,25050,6960
|
|
20240109,090600,1347865650,25050,25100,25100,25050,1155
|
|
20240109,090500,1318886850,25050,25100,25100,25050,2334
|
|
20240109,090400,1260311450,25050,25100,25100,25050,3092
|
|
20240109,090300,1182742650,25100,25100,25150,25000,12708
|
|
20240109,090200,863938900,25100,25150,25150,25050,4737
|
|
20240109,090100,745025550,25150,25100,25150,25100,2393
|
|
20240109,090000,684946450,25150,25150,25350,25100,27171
|