615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,191200,23076063100,23850,23850,23850,23850,102675
|
|
20240117,191100,23076063100,23850,23850,23850,23850,0
|
|
20240117,191000,23076063100,23850,23850,23850,23850,0
|
|
20240117,190900,23076063100,23850,23850,23850,23850,0
|
|
20240117,190800,23076063100,23850,23850,23850,23850,0
|
|
20240117,190700,23076063100,23850,23850,23850,23850,0
|
|
20240117,190600,23076063100,23850,23850,23850,23850,0
|
|
20240117,190500,23076063100,23850,23850,23850,23850,0
|
|
20240117,190400,23076063100,23850,23850,23850,23850,0
|
|
20240117,190300,23076063100,23850,23850,23850,23850,0
|
|
20240117,190200,23076063100,23850,23850,23850,23850,0
|
|
20240117,190100,23076063100,23850,23850,23850,23850,0
|
|
20240117,190000,23076063100,23850,23850,23850,23850,0
|
|
20240117,185900,23076063100,23850,23850,23850,23850,0
|
|
20240117,185800,23076063100,23850,23850,23850,23850,0
|
|
20240117,185700,23076063100,23850,23850,23850,23850,0
|
|
20240117,185600,23076063100,23850,23850,23850,23850,0
|
|
20240117,185500,23076063100,23850,23850,23850,23850,0
|
|
20240117,185400,23076063100,23850,23850,23850,23850,0
|
|
20240117,185300,23076063100,23850,23850,23850,23850,0
|
|
20240117,185200,23076063100,23850,23850,23850,23850,0
|
|
20240117,185100,23076063100,23850,23850,23850,23850,0
|
|
20240117,185000,23076063100,23850,23850,23850,23850,0
|
|
20240117,184900,23076063100,23850,23850,23850,23850,0
|
|
20240117,184800,23076063100,23850,23850,23850,23850,0
|
|
20240117,184700,23076063100,23850,23850,23850,23850,0
|
|
20240117,184600,23076063100,23850,23850,23850,23850,0
|
|
20240117,184500,23076063100,23850,23850,23850,23850,0
|
|
20240117,184400,23076063100,23850,23850,23850,23850,0
|
|
20240117,184300,23076063100,23850,23850,23850,23850,0
|
|
20240117,184200,23076063100,23850,23850,23850,23850,102675
|
|
20240117,184100,23076063100,23850,23850,23850,23850,0
|
|
20240117,184000,23076063100,23850,23850,23850,23850,0
|
|
20240117,183900,23076063100,23850,23850,23850,23850,0
|
|
20240117,183800,23076063100,23850,23850,23850,23850,0
|
|
20240117,183700,23076063100,23850,23850,23850,23850,0
|
|
20240117,183600,23076063100,23850,23850,23850,23850,0
|
|
20240117,183500,23076063100,23850,23850,23850,23850,0
|
|
20240117,183400,23076063100,23850,23850,23850,23850,0
|
|
20240117,183300,23076063100,23850,23850,23850,23850,0
|
|
20240117,183200,23076063100,23850,23850,23850,23850,0
|
|
20240117,183100,23076063100,23850,23850,23850,23850,0
|
|
20240117,183000,23076063100,23850,23850,23850,23850,0
|
|
20240117,182900,23076063100,23850,23850,23850,23850,0
|
|
20240117,182800,23076063100,23850,23850,23850,23850,0
|
|
20240117,182700,23076063100,23850,23850,23850,23850,0
|
|
20240117,182600,23076063100,23850,23850,23850,23850,0
|
|
20240117,182500,23076063100,23850,23850,23850,23850,0
|
|
20240117,182400,23076063100,23850,23850,23850,23850,0
|
|
20240117,182300,23076063100,23850,23850,23850,23850,0
|
|
20240117,182200,23076063100,23850,23850,23850,23850,0
|
|
20240117,182100,23076063100,23850,23850,23850,23850,0
|
|
20240117,182000,23076063100,23850,23850,23850,23850,0
|
|
20240117,181900,23076063100,23850,23850,23850,23850,0
|
|
20240117,181800,23076063100,23850,23850,23850,23850,0
|
|
20240117,181700,23076063100,23850,23850,23850,23850,0
|
|
20240117,181600,23076063100,23850,23850,23850,23850,0
|
|
20240117,181500,23076063100,23850,23850,23850,23850,0
|
|
20240117,181400,23076063100,23850,23850,23850,23850,0
|
|
20240117,181300,23076063100,23850,23850,23850,23850,0
|
|
20240117,181200,23076063100,23850,23850,23850,23850,102675
|
|
20240117,181100,23076063100,23850,23850,23850,23850,0
|
|
20240117,181000,23076063100,23850,23850,23850,23850,0
|
|
20240117,180900,23076063100,23850,23850,23850,23850,0
|
|
20240117,180800,23076063100,23850,23850,23850,23850,0
|
|
20240117,180700,23076063100,23850,23850,23850,23850,0
|
|
20240117,180600,23076063100,23850,23850,23850,23850,0
|
|
20240117,180500,23076063100,23850,23850,23850,23850,0
|
|
20240117,180400,23076063100,23850,23850,23850,23850,0
|
|
20240117,180300,23076063100,23850,23850,23850,23850,0
|
|
20240117,180200,23076063100,23850,23850,23850,23850,0
|
|
20240117,180100,23076063100,23850,23850,23850,23850,0
|
|
20240117,180000,23076063100,23850,23850,23850,23850,0
|
|
20240117,175900,23076063100,23850,23850,23850,23850,0
|
|
20240117,175800,23076063100,23850,23850,23850,23850,0
|
|
20240117,175700,23076063100,23850,23850,23850,23850,0
|
|
20240117,175600,23076063100,23850,23850,23850,23850,0
|
|
20240117,175500,23076063100,23850,23850,23850,23850,0
|
|
20240117,175400,23076063100,23850,23850,23850,23850,0
|
|
20240117,175300,23076063100,23850,23850,23850,23850,0
|
|
20240117,175200,23076063100,23850,23850,23850,23850,0
|
|
20240117,175100,23076063100,23850,23850,23850,23850,0
|
|
20240117,175000,23076063100,23850,23850,23850,23850,0
|
|
20240117,174900,23076063100,23850,23850,23850,23850,0
|
|
20240117,174800,23076063100,23850,23850,23850,23850,0
|
|
20240117,174700,23076063100,23850,23850,23850,23850,0
|
|
20240117,174600,23076063100,23850,23850,23850,23850,0
|
|
20240117,174500,23076063100,23850,23850,23850,23850,0
|
|
20240117,174400,23076063100,23850,23850,23850,23850,0
|
|
20240117,174300,23076063100,23850,23850,23850,23850,0
|
|
20240117,174200,23076063100,23850,23850,23850,23850,102675
|
|
20240117,174100,23076063100,23850,23850,23850,23850,0
|
|
20240117,174000,23076063100,23850,23850,23850,23850,0
|
|
20240117,173900,23076063100,23850,23850,23850,23850,0
|
|
20240117,173800,23076063100,23850,23850,23850,23850,0
|
|
20240117,173700,23076063100,23850,23850,23850,23850,0
|
|
20240117,173600,23076063100,23850,23850,23850,23850,0
|
|
20240117,173500,23076063100,23850,23850,23850,23850,0
|
|
20240117,173400,23076063100,23850,23850,23850,23850,0
|
|
20240117,173300,23076063100,23850,23850,23850,23850,0
|
|
20240117,173200,23076063100,23850,23850,23850,23850,0
|
|
20240117,173100,23076063100,23850,23850,23850,23850,0
|
|
20240117,173000,23076063100,23850,23850,23850,23850,0
|
|
20240117,172900,23076063100,23850,23850,23850,23850,0
|
|
20240117,172800,23076063100,23850,23850,23850,23850,0
|
|
20240117,172700,23076063100,23850,23850,23850,23850,0
|
|
20240117,172600,23076063100,23850,23850,23850,23850,0
|
|
20240117,172500,23076063100,23850,23850,23850,23850,0
|
|
20240117,172400,23076063100,23850,23850,23850,23850,0
|
|
20240117,172300,23076063100,23850,23850,23850,23850,0
|
|
20240117,172200,23076063100,23850,23850,23850,23850,0
|
|
20240117,172100,23076063100,23850,23850,23850,23850,0
|
|
20240117,172000,23076063100,23850,23850,23850,23850,0
|
|
20240117,171900,23076063100,23850,23850,23850,23850,0
|
|
20240117,171800,23076063100,23850,23850,23850,23850,0
|
|
20240117,171700,23076063100,23850,23850,23850,23850,0
|
|
20240117,171600,23076063100,23850,23850,23850,23850,0
|
|
20240117,171500,23076063100,23850,23850,23850,23850,0
|
|
20240117,171400,23076063100,23850,23850,23850,23850,0
|
|
20240117,171300,23076063100,23850,23850,23850,23850,0
|
|
20240117,171200,23076063100,23850,23850,23850,23850,102675
|
|
20240117,171100,23076063100,23850,23850,23850,23850,0
|
|
20240117,171000,23076063100,23850,23850,23850,23850,0
|
|
20240117,170900,23076063100,23850,23850,23850,23850,0
|
|
20240117,170800,23076063100,23850,23850,23850,23850,0
|
|
20240117,170700,23076063100,23850,23850,23850,23850,0
|
|
20240117,170600,23076063100,23850,23850,23850,23850,0
|
|
20240117,170500,23076063100,23850,23850,23850,23850,0
|
|
20240117,170400,23076063100,23850,23850,23850,23850,0
|
|
20240117,170300,23076063100,23850,23850,23850,23850,0
|
|
20240117,170200,23076063100,23850,23850,23850,23850,0
|
|
20240117,170100,23076063100,23850,23850,23850,23850,0
|
|
20240117,170000,23076063100,23850,23850,23850,23850,0
|
|
20240117,165900,23076063100,23850,23850,23850,23850,0
|
|
20240117,165800,23076063100,23850,23850,23850,23850,0
|
|
20240117,165700,23076063100,23850,23850,23850,23850,0
|
|
20240117,165600,23076063100,23850,23850,23850,23850,0
|
|
20240117,165500,23076063100,23850,23850,23850,23850,0
|
|
20240117,165400,23076063100,23850,23850,23850,23850,0
|
|
20240117,165300,23076063100,23850,23850,23850,23850,0
|
|
20240117,165200,23076063100,23850,23850,23850,23850,0
|
|
20240117,165100,23076063100,23850,23850,23850,23850,0
|
|
20240117,165000,23076063100,23850,23850,23850,23850,0
|
|
20240117,164900,23076063100,23850,23850,23850,23850,0
|
|
20240117,164800,23076063100,23850,23850,23850,23850,0
|
|
20240117,164700,23076063100,23850,23850,23850,23850,0
|
|
20240117,164600,23076063100,23850,23850,23850,23850,0
|
|
20240117,164500,23076063100,23850,23850,23850,23850,0
|
|
20240117,164400,23076063100,23850,23850,23850,23850,0
|
|
20240117,164300,23076063100,23850,23850,23850,23850,0
|
|
20240117,164200,23076063100,23850,23850,23850,23850,102675
|
|
20240117,164100,23076063100,23850,23850,23850,23850,0
|
|
20240117,164000,23076063100,23850,23850,23850,23850,0
|
|
20240117,163900,23076063100,23850,23850,23850,23850,0
|
|
20240117,163800,23076063100,23850,23850,23850,23850,0
|
|
20240117,163700,23076063100,23850,23850,23850,23850,0
|
|
20240117,163600,23076063100,23850,23850,23850,23850,0
|
|
20240117,163500,23076063100,23850,23850,23850,23850,0
|
|
20240117,163400,23076063100,23850,23850,23850,23850,0
|
|
20240117,163300,23076063100,23850,23850,23850,23850,0
|
|
20240117,163200,23076063100,23850,23850,23850,23850,0
|
|
20240117,163100,23076063100,23850,23850,23850,23850,0
|
|
20240117,163000,23076063100,23850,23850,23850,23850,0
|
|
20240117,162900,23076063100,23850,23850,23850,23850,0
|
|
20240117,162800,23076063100,23850,23850,23850,23850,0
|
|
20240117,162700,23076063100,23850,23850,23850,23850,0
|
|
20240117,162600,23076063100,23850,23850,23850,23850,0
|
|
20240117,162500,23076063100,23850,23850,23850,23850,0
|
|
20240117,162400,23076063100,23850,23850,23850,23850,0
|
|
20240117,162300,23076063100,23850,23850,23850,23850,0
|
|
20240117,162200,23076063100,23850,23850,23850,23850,0
|
|
20240117,162100,23076063100,23850,23850,23850,23850,0
|
|
20240117,162000,23076063100,23850,23850,23850,23850,0
|
|
20240117,161900,23076063100,23850,23850,23850,23850,0
|
|
20240117,161800,23076063100,23850,23850,23850,23850,0
|
|
20240117,161700,23076063100,23850,23850,23850,23850,0
|
|
20240117,161600,23076063100,23850,23850,23850,23850,0
|
|
20240117,161500,23076063100,23850,23850,23850,23850,0
|
|
20240117,161400,23076063100,23850,23850,23850,23850,0
|
|
20240117,161300,23076063100,23850,23850,23850,23850,0
|
|
20240117,161200,23076063100,23850,23850,23850,23850,102675
|
|
20240117,161100,23076063100,23850,23850,23850,23850,0
|
|
20240117,161000,23076063100,23850,23850,23850,23850,0
|
|
20240117,160900,23076063100,23850,23850,23850,23850,0
|
|
20240117,160800,23076063100,23850,23850,23850,23850,0
|
|
20240117,160700,23076063100,23850,23850,23850,23850,0
|
|
20240117,160600,23076063100,23850,23850,23850,23850,0
|
|
20240117,160500,23076063100,23850,23850,23850,23850,0
|
|
20240117,160400,23076063100,23850,23850,23850,23850,0
|
|
20240117,160300,23076063100,23850,23850,23850,23850,0
|
|
20240117,160200,23076063100,23850,23850,23850,23850,0
|
|
20240117,160100,23076063100,23850,23850,23850,23850,0
|
|
20240117,160000,23076063100,23850,23850,23850,23850,0
|
|
20240117,155900,23076063100,23850,23850,23850,23850,0
|
|
20240117,155800,23076063100,23850,23850,23850,23850,0
|
|
20240117,155700,23076063100,23850,23850,23850,23850,0
|
|
20240117,155600,23076063100,23850,23850,23850,23850,0
|
|
20240117,155500,23076063100,23850,23850,23850,23850,0
|
|
20240117,155400,23076063100,23850,23850,23850,23850,0
|
|
20240117,155300,23076063100,23850,23850,23850,23850,0
|
|
20240117,155200,23076063100,23850,23850,23850,23850,0
|
|
20240117,155100,23076063100,23850,23850,23850,23850,0
|
|
20240117,155000,23076063100,23850,23850,23850,23850,0
|
|
20240117,154900,23076063100,23850,23850,23850,23850,0
|
|
20240117,154800,23076063100,23850,23850,23850,23850,0
|
|
20240117,154700,23076063100,23850,23850,23850,23850,0
|
|
20240117,154600,23076063100,23850,23850,23850,23850,0
|
|
20240117,154500,23076063100,23850,23850,23850,23850,0
|
|
20240117,154400,23076063100,23850,23850,23850,23850,0
|
|
20240117,154300,23076063100,23850,23850,23850,23850,0
|
|
20240117,154200,23076063100,23850,23850,23850,23850,102675
|
|
20240117,154100,23076063100,23850,23850,23850,23850,0
|
|
20240117,154000,23076063100,23850,23850,23850,23850,0
|
|
20240117,153900,23076063100,23850,23850,23850,23850,0
|
|
20240117,153800,23076063100,23850,23850,23850,23850,0
|
|
20240117,153700,23076063100,23850,23850,23850,23850,0
|
|
20240117,153600,23076063100,23850,23850,23850,23850,0
|
|
20240117,153500,23076063100,23850,23850,23850,23850,0
|
|
20240117,153400,23076063100,23850,23850,23850,23850,0
|
|
20240117,153300,23076063100,23850,23850,23850,23850,0
|
|
20240117,153200,23076063100,23850,23850,23850,23850,0
|
|
20240117,153100,23076063100,23850,23850,23850,23850,0
|
|
20240117,153000,23076063100,23850,23850,23850,23850,102675
|
|
20240117,152900,20627264350,23800,23800,23800,23800,0
|
|
20240117,152800,20627264350,23800,23800,23800,23800,0
|
|
20240117,152700,20627264350,23800,23800,23800,23800,0
|
|
20240117,152600,20627264350,23800,23800,23800,23800,0
|
|
20240117,152500,20627264350,23800,23800,23800,23800,0
|
|
20240117,152400,20627264350,23800,23800,23800,23800,0
|
|
20240117,152300,20627264350,23800,23800,23800,23800,0
|
|
20240117,152200,20627264350,23800,23800,23800,23800,0
|
|
20240117,152100,20627264350,23800,23800,23800,23800,0
|
|
20240117,152000,20627264350,23800,23800,23800,23800,0
|
|
20240117,151900,20627264350,23800,23850,23850,23750,10386
|
|
20240117,151800,20380007600,23850,23850,23850,23800,8337
|
|
20240117,151700,20181350550,23800,23850,23850,23800,2257
|
|
20240117,151600,20127578150,23850,23850,23850,23800,1812
|
|
20240117,151500,20084434150,23850,23800,23850,23800,2935
|
|
20240117,151400,20014561650,23800,23850,23850,23800,2309
|
|
20240117,151300,19959589700,23800,23850,23850,23800,2632
|
|
20240117,151200,19896937700,23800,23850,23900,23800,6198
|
|
20240117,151100,19749152750,23850,23900,23900,23850,1102
|
|
20240117,151000,19722861550,23900,23850,23900,23850,1083
|
|
20240117,150900,19696989850,23850,23900,23900,23850,1372
|
|
20240117,150800,19664240200,23900,23900,23900,23850,1489
|
|
20240117,150700,19628725500,23900,23900,23900,23850,1631
|
|
20240117,150600,19589774900,23900,23900,23900,23850,682
|
|
20240117,150500,19573499700,23850,23850,23900,23800,5023
|
|
20240117,150400,19453732900,23850,23850,23900,23850,1233
|
|
20240117,150300,19424294300,23850,23900,23900,23850,1617
|
|
20240117,150200,19385711450,23850,23900,23900,23850,1342
|
|
20240117,150100,19353675200,23900,23900,23900,23850,129
|
|
20240117,150000,19350595600,23900,23850,23900,23800,3010
|
|
20240117,145900,19278815650,23850,23900,23950,23850,2138
|
|
20240117,145800,19227724700,23900,23850,23950,23800,9122
|
|
20240117,145700,19010098500,23850,23850,23900,23850,259
|
|
20240117,145600,19003918500,23850,23900,23950,23850,9644
|
|
20240117,145500,18773505950,23900,23950,23950,23900,949
|
|
20240117,145400,18750804450,23950,23950,23950,23900,745
|
|
20240117,145300,18732972350,23900,23950,23950,23900,1746
|
|
20240117,145200,18691172500,23900,23900,23950,23900,458
|
|
20240117,145100,18680221400,23900,23900,23950,23900,418
|
|
20240117,145000,18670230300,23900,23950,23950,23900,639
|
|
20240117,144900,18654957150,23950,23900,23950,23900,994
|
|
20240117,144800,18631159550,23900,23900,23950,23900,233
|
|
20240117,144700,18625589100,23900,23900,23950,23900,201
|
|
20240117,144600,18620784550,23900,23950,23950,23900,106
|
|
20240117,144500,18618250550,23950,23900,23950,23850,228
|
|
20240117,144400,18612800950,23900,23900,23950,23850,5553
|
|
20240117,144300,18480012750,23900,23950,23950,23900,2741
|
|
20240117,144200,18414502450,23900,23900,23950,23900,463
|
|
20240117,144100,18403436050,23900,23950,23950,23900,672
|
|
20240117,144000,18387369200,23900,23950,23950,23900,227
|
|
20240117,143900,18381942900,23900,23900,23950,23900,221
|
|
20240117,143800,18376660250,23900,23900,23950,23900,203
|
|
20240117,143700,18371805550,23900,23950,24000,23900,9074
|
|
20240117,143600,18154521250,23950,23950,24000,23950,1036
|
|
20240117,143500,18129708400,23950,23950,24000,23950,842
|
|
20240117,143400,18109540550,23950,23950,24000,23950,1600
|
|
20240117,143300,18071219800,23950,23950,24000,23950,608
|
|
20240117,143200,18056656100,23950,23950,24000,23950,2390
|
|
20240117,143100,17999415000,23950,23950,24000,23950,1835
|
|
20240117,143000,17955461850,23950,23950,24000,23950,613
|
|
20240117,142900,17940773650,24000,23950,24000,23950,398
|
|
20240117,142800,17931234250,23950,24000,24000,23950,371
|
|
20240117,142700,17922337400,24000,24000,24000,23950,1209
|
|
20240117,142600,17893336450,23950,24000,24000,23950,308
|
|
20240117,142500,17885952400,23950,23950,24000,23950,1186
|
|
20240117,142400,17857499100,23950,23950,24000,23950,795
|
|
20240117,142300,17838443650,23950,23950,24000,23950,1069
|
|
20240117,142200,17812815800,23950,23950,24000,23950,593
|
|
20240117,142100,17798591350,23950,24000,24000,23950,388
|
|
20240117,142000,17789292500,23950,23950,24000,23950,194
|
|
20240117,141900,17784644800,23950,24000,24000,23950,257
|
|
20240117,141800,17778487650,23950,24000,24000,23950,219
|
|
20240117,141700,17773241950,23950,24000,24000,23950,216
|
|
20240117,141600,17768068150,24000,23950,24000,23950,1123
|
|
20240117,141500,17741169200,24000,24000,24000,23950,497
|
|
20240117,141400,17729243100,24000,23950,24000,23900,6582
|
|
20240117,141300,17571605600,24000,23950,24000,23950,425
|
|
20240117,141200,17561426300,23950,24000,24000,23950,94
|
|
20240117,141100,17559173200,24000,23950,24000,23950,371
|
|
20240117,141000,17550287000,23950,23950,24000,23950,1429
|
|
20240117,140900,17516062150,23950,23900,23950,23850,3824
|
|
20240117,140800,17424664400,23900,23950,23950,23900,1889
|
|
20240117,140700,17379511450,23900,23900,23950,23900,123
|
|
20240117,140600,17376567500,23900,23950,24000,23900,10455
|
|
20240117,140500,17126207400,24000,24000,24000,23950,253
|
|
20240117,140400,17120137000,24000,23950,24000,23950,308
|
|
20240117,140300,17112750400,23950,23950,24000,23950,145
|
|
20240117,140200,17109271400,23950,23950,24000,23950,281
|
|
20240117,140100,17102532750,24000,23950,24000,23950,878
|
|
20240117,140000,17081464500,24000,24000,24000,23950,393
|
|
20240117,135900,17072033300,24000,23950,24000,23950,1505
|
|
20240117,135800,17035917250,24000,24000,24000,23950,2210
|
|
20240117,135700,16982878900,24000,24000,24000,23950,570
|
|
20240117,135600,16969204000,24000,24000,24000,23950,831
|
|
20240117,135500,16949261250,24000,23950,24000,23950,2320
|
|
20240117,135400,16893688900,23950,23900,23950,23900,222
|
|
20240117,135300,16888374750,23950,23950,23950,23900,2350
|
|
20240117,135200,16832095600,23950,23950,23950,23900,389
|
|
20240117,135100,16822780000,23950,24000,24000,23900,7093
|
|
20240117,135000,16652978000,24000,23950,24000,23900,1795
|
|
20240117,134900,16609986750,23950,23950,23950,23900,158
|
|
20240117,134800,16606205450,23900,23900,23950,23900,404
|
|
20240117,134700,16596533950,23900,23950,23950,23900,844
|
|
20240117,134600,16576321250,23900,23900,23950,23850,2307
|
|
20240117,134500,16521146050,23900,23900,23900,23850,1217
|
|
20240117,134400,16492101750,23900,23800,23900,23800,7030
|
|
20240117,134300,16324369050,23850,23800,23850,23800,549
|
|
20240117,134200,16311280950,23850,23850,23850,23800,1034
|
|
20240117,134100,16286632050,23850,23800,23850,23800,1048
|
|
20240117,134000,16261665150,23800,23800,23850,23800,522
|
|
20240117,133900,16249229650,23800,23850,23850,23800,481
|
|
20240117,133800,16237762500,23850,23800,23850,23800,796
|
|
20240117,133700,16218796500,23850,23800,23850,23800,596
|
|
20240117,133600,16204593900,23800,23800,23850,23800,582
|
|
20240117,133500,16190718950,23800,23800,23850,23800,275
|
|
20240117,133400,16184169150,23800,23800,23850,23800,200
|
|
20240117,133300,16179404650,23850,23750,23850,23750,2303
|
|
20240117,133200,16124572100,23800,23750,23800,23750,1668
|
|
20240117,133100,16084876400,23800,23750,23800,23750,168
|
|
20240117,133000,16080880850,23800,23750,23800,23750,6951
|
|
20240117,132900,15915463100,23800,23800,23800,23750,522
|
|
20240117,132800,15903060900,23750,23800,23800,23750,589
|
|
20240117,132700,15889069200,23750,23800,23800,23750,604
|
|
20240117,132600,15874700350,23800,23800,23800,23750,1434
|
|
20240117,132500,15840606000,23800,23800,23800,23750,2456
|
|
20240117,132400,15782234850,23800,23750,23800,23750,535
|
|
20240117,132300,15769510200,23800,23750,23800,23750,569
|
|
20240117,132200,15755972600,23750,23800,23800,23750,1555
|
|
20240117,132100,15719000400,23800,23750,23800,23750,5041
|
|
20240117,132000,15599034800,23750,23800,23800,23750,193
|
|
20240117,131900,15594447350,23750,23800,23800,23750,853
|
|
20240117,131800,15574173350,23800,23750,23800,23750,396
|
|
20240117,131700,15564759050,23750,23800,23800,23750,936
|
|
20240117,131600,15542513200,23750,23750,23800,23750,1198
|
|
20240117,131500,15514006100,23800,23800,23800,23750,200
|
|
20240117,131400,15509246700,23800,23800,23800,23650,29725
|
|
20240117,131300,14803527750,23800,23850,23850,23800,3444
|
|
20240117,131200,14721534900,23850,23900,23900,23800,14512
|
|
20240117,131100,14375637700,23850,24000,24000,23850,47327
|
|
20240117,131000,13242800200,23950,24000,24000,23950,1692
|
|
20240117,130900,13202253400,24000,24000,24000,23950,767
|
|
20240117,130800,13183871000,24000,24000,24000,23950,4754
|
|
20240117,130700,13069953700,23950,23950,24000,23950,968
|
|
20240117,130600,13046762800,24000,24000,24000,23950,1125
|
|
20240117,130500,13019795900,23950,23950,24000,23950,576
|
|
20240117,130400,13005995050,23950,24000,24000,23950,717
|
|
20240117,130300,12988813300,24000,24000,24000,23950,345
|
|
20240117,130200,12980546200,24000,23950,24000,23950,400
|
|
20240117,130100,12970958450,24000,23950,24000,23950,696
|
|
20240117,130000,12954283950,24000,24000,24000,23950,125
|
|
20240117,125900,12951285500,24000,24000,24050,23950,1421
|
|
20240117,125800,12917201350,24000,24000,24000,23950,2953
|
|
20240117,125700,12846332750,23950,24000,24000,23950,288
|
|
20240117,125600,12839429600,24000,24050,24050,23950,8227
|
|
20240117,125500,12642034400,24050,24000,24050,24000,166
|
|
20240117,125400,12638047300,24050,24050,24050,24000,293
|
|
20240117,125300,12631010050,24000,24050,24050,24000,1021
|
|
20240117,125200,12606464250,24000,24100,24100,23950,17163
|
|
20240117,125100,12194497150,24100,24050,24100,24050,620
|
|
20240117,125000,12179578200,24050,24050,24100,24050,251
|
|
20240117,124900,12173538300,24050,24100,24100,24050,829
|
|
20240117,124800,12153567950,24100,24100,24100,24050,262
|
|
20240117,124700,12147264100,24100,24100,24100,24050,540
|
|
20240117,124600,12134263300,24100,24050,24100,24050,1076
|
|
20240117,124500,12108345550,24050,24050,24100,24050,724
|
|
20240117,124400,12090920250,24050,24100,24100,24050,251
|
|
20240117,124300,12084878750,24050,24050,24100,24050,172
|
|
20240117,124200,12080735700,24100,24100,24100,24050,292
|
|
20240117,124100,12073708050,24100,24050,24100,24050,79
|
|
20240117,124000,12071805700,24050,24050,24100,24050,995
|
|
20240117,123900,12047873600,24100,24050,24100,24050,94
|
|
20240117,123800,12045609550,24050,24100,24100,24050,278
|
|
20240117,123700,12038917950,24100,24050,24100,24050,130
|
|
20240117,123600,12035789100,24100,24100,24100,24050,81
|
|
20240117,123500,12033838450,24050,24100,24100,24000,3141
|
|
20240117,123400,11958249750,24000,24100,24150,24000,9798
|
|
20240117,123300,11722159550,24100,24100,24100,24050,464
|
|
20240117,123200,11710980550,24100,24050,24100,24050,1228
|
|
20240117,123100,11681442450,24100,24100,24100,24050,1398
|
|
20240117,123000,11647808900,24100,24100,24100,24050,711
|
|
20240117,122900,11630682800,24100,24100,24100,24050,368
|
|
20240117,122800,11621820550,24100,24050,24100,24050,211
|
|
20240117,122700,11616736600,24100,24050,24100,24050,714
|
|
20240117,122600,11599532150,24100,24100,24100,24050,2499
|
|
20240117,122500,11539311700,24100,24100,24100,24050,303
|
|
20240117,122400,11532014400,24100,24100,24100,24050,312
|
|
20240117,122300,11524500250,24100,24050,24100,24050,429
|
|
20240117,122200,11514170600,24100,24100,24100,24050,428
|
|
20240117,122100,11503860400,24050,24050,24100,24050,616
|
|
20240117,122000,11489026050,24100,24050,24100,24050,431
|
|
20240117,121900,11478652700,24100,24050,24100,24050,354
|
|
20240117,121800,11470122050,24100,24100,24100,24050,220
|
|
20240117,121700,11464823700,24100,24100,24100,24050,374
|
|
20240117,121600,11455822950,24050,24100,24100,24050,179
|
|
20240117,121500,11451512350,24100,24100,24100,24050,1272
|
|
20240117,121400,11420857850,24050,24000,24050,24000,4675
|
|
20240117,121300,11308439550,24000,24000,24050,24000,226
|
|
20240117,121200,11303010200,24000,24000,24050,24000,519
|
|
20240117,121100,11290541450,24050,24050,24050,24000,213
|
|
20240117,121000,11285422650,24050,24050,24050,24000,761
|
|
20240117,120900,11267131450,24050,24000,24050,24000,590
|
|
20240117,120800,11252967950,24050,24050,24050,24000,299
|
|
20240117,120700,11245780250,24000,24000,24050,24000,1078
|
|
20240117,120600,11219870150,24050,24050,24050,24000,2298
|
|
20240117,120500,11164619250,24050,24000,24050,24000,468
|
|
20240117,120400,11153376550,24050,24000,24050,24000,235
|
|
20240117,120300,11147729350,24050,24000,24050,24000,469
|
|
20240117,120200,11136461100,24050,24050,24050,24000,374
|
|
20240117,120100,11127473700,24050,24050,24050,24000,418
|
|
20240117,120000,11117430200,24050,24050,24050,24000,853
|
|
20240117,115900,11096917400,24000,24050,24050,24000,628
|
|
20240117,115800,11081833800,24000,24000,24050,24000,2319
|
|
20240117,115700,11026165400,24000,24050,24050,24000,8159
|
|
20240117,115600,10830329250,24050,24050,24050,24000,563
|
|
20240117,115500,10816801950,24050,24000,24050,24000,890
|
|
20240117,115400,10795413450,24050,24000,24050,24000,4600
|
|
20240117,115300,10684996950,24050,24050,24050,24000,539
|
|
20240117,115200,10672039600,24000,24050,24050,24000,672
|
|
20240117,115100,10655896050,24050,24050,24050,24000,410
|
|
20240117,115000,10646043400,24050,24000,24050,24000,1035
|
|
20240117,114900,10621159250,24000,24000,24050,24000,530
|
|
20240117,114800,10608420900,24050,24050,24050,24000,898
|
|
20240117,114700,10586833700,24050,24050,24050,24000,3321
|
|
20240117,114600,10507074350,24050,24000,24050,24000,582
|
|
20240117,114500,10493085850,24000,24050,24100,24000,3238
|
|
20240117,114400,10415211950,24100,24050,24100,24050,3115
|
|
20240117,114300,10340293350,24050,24050,24100,24050,374
|
|
20240117,114200,10331295750,24050,24050,24100,24050,1671
|
|
20240117,114100,10291105650,24100,24100,24100,24050,86
|
|
20240117,114000,10289034350,24050,24100,24100,24050,755
|
|
20240117,113900,10270845200,24100,24100,24100,24050,1221
|
|
20240117,113800,10241477600,24100,24050,24100,24050,432
|
|
20240117,113700,10231080500,24050,24050,24100,24050,470
|
|
20240117,113600,10219774350,24100,24050,24100,24050,479
|
|
20240117,113500,10208251400,24050,24100,24150,24050,5119
|
|
20240117,113400,10084892100,24100,24100,24150,24100,1219
|
|
20240117,113300,10055511450,24150,24150,24150,24100,679
|
|
20240117,113200,10039142350,24150,24100,24150,24100,195
|
|
20240117,113100,10034440050,24150,24150,24150,24100,639
|
|
20240117,113000,10019010400,24150,24150,24150,24100,545
|
|
20240117,112900,10005850700,24100,24200,24200,24100,1261
|
|
20240117,112800,9975396950,24200,24150,24200,24100,1601
|
|
20240117,112700,9936727700,24100,24100,24150,24100,226
|
|
20240117,112600,9931273350,24150,24100,24200,24100,495
|
|
20240117,112500,9919318350,24150,24150,24150,24100,1883
|
|
20240117,112400,9873844100,24150,24150,24150,24100,2028
|
|
20240117,112300,9824874300,24100,24150,24150,24100,155
|
|
20240117,112200,9821133050,24150,24150,24150,24100,382
|
|
20240117,112100,9811918900,24100,24100,24150,24100,479
|
|
20240117,112000,9800361450,24150,24150,24150,24100,281
|
|
20240117,111900,9793581550,24100,24100,24150,24100,722
|
|
20240117,111800,9776161900,24100,24150,24150,24100,200
|
|
20240117,111700,9771334150,24100,24100,24150,24100,630
|
|
20240117,111600,9756145400,24100,24100,24150,24100,1017
|
|
20240117,111500,9731613900,24100,24150,24150,24100,1354
|
|
20240117,111400,9698979300,24100,24100,24150,24100,365
|
|
20240117,111300,9690174800,24150,24100,24150,24100,614
|
|
20240117,111200,9675356700,24100,24100,24150,24100,251
|
|
20240117,111100,9669300050,24100,24100,24150,24100,260
|
|
20240117,111000,9663031500,24150,24100,24150,24100,293
|
|
20240117,110900,9655964100,24150,24150,24150,24100,480
|
|
20240117,110800,9644381450,24150,24100,24150,24100,155
|
|
20240117,110700,9640643000,24150,24100,24150,24100,800
|
|
20240117,110600,9621360550,24100,24100,24150,24100,1339
|
|
20240117,110500,9589088050,24100,24100,24150,24100,220
|
|
20240117,110400,9583783250,24100,24000,24150,24000,2915
|
|
20240117,110300,9513658000,24000,24100,24150,24000,6731
|
|
20240117,110200,9351710900,24150,24150,24150,24100,1123
|
|
20240117,110100,9324642700,24150,24150,24150,24100,577
|
|
20240117,110000,9310714000,24100,24150,24150,24100,135
|
|
20240117,105900,9307458000,24150,24200,24200,24100,3419
|
|
20240117,105800,9224899650,24200,24200,24200,24150,345
|
|
20240117,105700,9216562450,24200,24200,24200,24150,492
|
|
20240117,105600,9204669150,24150,24200,24200,24150,229
|
|
20240117,105500,9199136450,24150,24050,24200,24050,9344
|
|
20240117,105400,8973876850,24100,24100,24100,24050,1037
|
|
20240117,105300,8948899650,24050,24100,24100,24050,177
|
|
20240117,105200,8944640350,24050,24050,24100,24050,411
|
|
20240117,105100,8934753450,24050,24050,24100,24050,598
|
|
20240117,105000,8920355850,24100,24050,24100,24050,220
|
|
20240117,104900,8915062100,24050,24050,24100,24050,1515
|
|
20240117,104800,8878624000,24050,24050,24100,24050,115
|
|
20240117,104700,8875855650,24050,24100,24150,24050,17719
|
|
20240117,104600,8449392500,24100,24100,24150,24100,1597
|
|
20240117,104500,8410902200,24100,24200,24200,24100,8556
|
|
20240117,104400,8204306450,24150,24150,24200,24150,394
|
|
20240117,104300,8194779500,24200,24150,24200,24150,228
|
|
20240117,104200,8189268300,24200,24200,24200,24150,675
|
|
20240117,104100,8172937650,24150,24150,24200,24150,255
|
|
20240117,104000,8166772950,24150,24200,24200,24150,150
|
|
20240117,103900,8163145450,24200,24200,24200,24150,711
|
|
20240117,103800,8145942150,24200,24200,24200,24150,107
|
|
20240117,103700,8143355400,24200,24150,24200,24150,388
|
|
20240117,103600,8133976050,24200,24200,24200,24150,2881
|
|
20240117,103500,8064268100,24200,24200,24250,24200,4695
|
|
20240117,103400,7950535250,24250,24200,24250,24200,229
|
|
20240117,103300,7944983400,24250,24200,24250,24150,7849
|
|
20240117,103200,7755126650,24200,24200,24200,24150,444
|
|
20240117,103100,7744388050,24150,24200,24200,24150,381
|
|
20240117,103000,7735175700,24150,24200,24200,24150,623
|
|
20240117,102900,7720102200,24150,24150,24150,24100,7814
|
|
20240117,102800,7531397650,24100,24100,24150,24100,325
|
|
20240117,102700,7523561100,24150,24100,24150,24100,758
|
|
20240117,102600,7505266350,24100,24100,24150,24100,262
|
|
20240117,102500,7498947300,24100,24100,24150,24100,389
|
|
20240117,102400,7489563900,24100,24100,24150,24100,3653
|
|
20240117,102300,7401365800,24100,24100,24150,24100,353
|
|
20240117,102200,7392850050,24100,24100,24150,24100,323
|
|
20240117,102100,7385061950,24150,24100,24150,24100,1188
|
|
20240117,102000,7356414400,24150,24150,24150,24100,1260
|
|
20240117,101900,7326027100,24100,24150,24150,24100,482
|
|
20240117,101800,7314408350,24100,24150,24150,24100,766
|
|
20240117,101700,7295921050,24150,24100,24150,24100,1365
|
|
20240117,101600,7263019700,24100,24100,24150,24100,408
|
|
20240117,101500,7253184600,24100,24100,24150,24100,794
|
|
20240117,101400,7234029800,24150,24150,24150,24100,866
|
|
20240117,101300,7213136050,24150,24100,24150,24100,1838
|
|
20240117,101200,7168837750,24100,24100,24150,24100,490
|
|
20240117,101100,7157010600,24100,24100,24150,24100,920
|
|
20240117,101000,7134836000,24100,24150,24150,24100,2637
|
|
20240117,100900,7071265400,24100,24150,24150,24100,1432
|
|
20240117,100800,7036689500,24150,24150,24200,24150,801
|
|
20240117,100700,7017342700,24050,24200,24200,24000,14525
|
|
20240117,100600,6666894450,24200,24200,24200,24150,302
|
|
20240117,100500,6659589600,24200,24150,24200,24150,850
|
|
20240117,100400,6639031500,24200,24150,24200,24150,691
|
|
20240117,100300,6622340750,24200,24200,24200,24150,383
|
|
20240117,100200,6613088150,24200,24200,24200,24150,1446
|
|
20240117,100100,6578109350,24200,24200,24200,24100,557
|
|
20240117,100000,6564661650,24100,24150,24150,24100,6601
|
|
20240117,095900,6405336250,24150,24150,24150,24100,2588
|
|
20240117,095800,6342918200,24100,24250,24250,24100,14564
|
|
20240117,095700,5990700150,24250,24200,24250,24200,1929
|
|
20240117,095600,5943937350,24200,24200,24250,24200,1640
|
|
20240117,095500,5904235900,24200,24250,24250,24200,1519
|
|
20240117,095400,5867400800,24200,24250,24250,24200,869
|
|
20240117,095300,5846363250,24200,24200,24250,24200,452
|
|
20240117,095200,5835415900,24250,24250,24250,24200,521
|
|
20240117,095100,5822787400,24250,24200,24250,24200,356
|
|
20240117,095000,5814160050,24250,24250,24250,24200,895
|
|
20240117,094900,5792474650,24200,24250,24250,24200,568
|
|
20240117,094800,5778703500,24250,24250,24250,24200,386
|
|
20240117,094700,5769344950,24250,24200,24250,24200,7715
|
|
20240117,094600,5582576000,24200,24200,24200,24150,1961
|
|
20240117,094500,5535155050,24200,24200,24200,24150,463
|
|
20240117,094400,5523958300,24150,24150,24200,24150,1276
|
|
20240117,094300,5493114500,24200,24200,24200,24200,316
|
|
20240117,094200,5485467300,24200,24150,24200,24150,1162
|
|
20240117,094100,5457347150,24150,24150,24200,24100,4260
|
|
20240117,094000,5354421200,24150,24150,24150,24100,261
|
|
20240117,093900,5348119300,24150,24100,24150,24050,5274
|
|
20240117,093800,5221002100,24100,24100,24100,24050,4454
|
|
20240117,093700,5113823200,24050,24100,24100,24050,145
|
|
20240117,093600,5110332750,24100,24050,24150,24000,7337
|
|
20240117,093500,4933606900,24000,23850,24000,23850,9835
|
|
20240117,093400,4698094050,23850,23950,24000,23850,9732
|
|
20240117,093300,4465378450,24000,24000,24000,23950,3258
|
|
20240117,093200,4387224700,24000,24000,24050,23950,7672
|
|
20240117,093100,4203150500,24000,24000,24000,23900,776
|
|
20240117,093000,4184570150,23900,24000,24000,23900,9222
|
|
20240117,092900,3963690350,23950,24050,24050,23950,2990
|
|
20240117,092800,3891982950,24050,24000,24100,23950,7425
|
|
20240117,092700,3713744400,24000,24150,24150,23950,5409
|
|
20240117,092600,3583655000,24150,24050,24150,24000,7475
|
|
20240117,092500,3403648350,24050,24050,24100,23900,30241
|
|
20240117,092400,2677376700,24050,24150,24150,24050,7609
|
|
20240117,092300,2494214100,24100,24150,24150,24100,1599
|
|
20240117,092200,2455650100,24150,24150,24150,24100,734
|
|
20240117,092100,2437950800,24100,24100,24150,24100,4425
|
|
20240117,092000,2331241700,24100,24200,24200,24050,27218
|
|
20240117,091900,1674015100,24250,24250,24250,24200,197
|
|
20240117,091800,1669238800,24200,24250,24250,24200,915
|
|
20240117,091700,1647059200,24250,24200,24250,24200,458
|
|
20240117,091600,1635958200,24250,24250,24300,24200,1853
|
|
20240117,091500,1591024650,24200,24200,24250,24200,6539
|
|
20240117,091400,1432479400,24250,24200,24250,24200,1846
|
|
20240117,091300,1387797700,24250,24250,24250,24200,6676
|
|
20240117,091200,1225926450,24300,24300,24300,24300,1016
|
|
20240117,091100,1201237650,24300,24300,24300,24250,910
|
|
20240117,091000,1179126650,24300,24250,24350,24250,3074
|
|
20240117,090900,1104517850,24200,24250,24400,24200,9685
|
|
20240117,090800,869621500,24250,24300,24300,24250,2882
|
|
20240117,090700,799721750,24300,24300,24300,24250,1983
|
|
20240117,090600,751534900,24300,24300,24300,24250,1631
|
|
20240117,090500,711979950,24250,24400,24400,24250,6178
|
|
20240117,090400,561696650,24350,24450,24500,24350,3554
|
|
20240117,090300,474961750,24500,24450,24500,24450,3135
|
|
20240117,090200,398301100,24450,24450,24450,24400,291
|
|
20240117,090100,391188450,24450,24650,24650,24400,1726
|
|
20240117,090000,348821600,24650,24400,24750,24400,14247
|