619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,191600,18281727450,30950,30950,30950,30950,8866
|
|
20240109,191500,18281727450,30950,30950,30950,30950,0
|
|
20240109,191400,18281727450,30950,30950,30950,30950,0
|
|
20240109,191300,18281727450,30950,30950,30950,30950,0
|
|
20240109,191200,18281727450,30950,30950,30950,30950,0
|
|
20240109,191100,18281727450,30950,30950,30950,30950,0
|
|
20240109,191000,18281727450,30950,30950,30950,30950,0
|
|
20240109,190900,18281727450,30950,30950,30950,30950,0
|
|
20240109,190800,18281727450,30950,30950,30950,30950,0
|
|
20240109,190700,18281727450,30950,30950,30950,30950,0
|
|
20240109,190600,18281727450,30950,30950,30950,30950,0
|
|
20240109,190500,18281727450,30950,30950,30950,30950,0
|
|
20240109,190400,18281727450,30950,30950,30950,30950,0
|
|
20240109,190300,18281727450,30950,30950,30950,30950,0
|
|
20240109,190200,18281727450,30950,30950,30950,30950,0
|
|
20240109,190100,18281727450,30950,30950,30950,30950,0
|
|
20240109,190000,18281727450,30950,30950,30950,30950,0
|
|
20240109,185900,18281727450,30950,30950,30950,30950,0
|
|
20240109,185800,18281727450,30950,30950,30950,30950,0
|
|
20240109,185700,18281727450,30950,30950,30950,30950,0
|
|
20240109,185600,18281727450,30950,30950,30950,30950,0
|
|
20240109,185500,18281727450,30950,30950,30950,30950,0
|
|
20240109,185400,18281727450,30950,30950,30950,30950,0
|
|
20240109,185300,18281727450,30950,30950,30950,30950,0
|
|
20240109,185200,18281727450,30950,30950,30950,30950,0
|
|
20240109,185100,18281727450,30950,30950,30950,30950,0
|
|
20240109,185000,18281727450,30950,30950,30950,30950,0
|
|
20240109,184900,18281727450,30950,30950,30950,30950,0
|
|
20240109,184800,18281727450,30950,30950,30950,30950,0
|
|
20240109,184700,18281727450,30950,30950,30950,30950,0
|
|
20240109,184600,18281727450,30950,30950,30950,30950,8866
|
|
20240109,184500,18281727450,30950,30950,30950,30950,0
|
|
20240109,184400,18281727450,30950,30950,30950,30950,0
|
|
20240109,184300,18281727450,30950,30950,30950,30950,0
|
|
20240109,184200,18281727450,30950,30950,30950,30950,0
|
|
20240109,184100,18281727450,30950,30950,30950,30950,0
|
|
20240109,184000,18281727450,30950,30950,30950,30950,0
|
|
20240109,183900,18281727450,30950,30950,30950,30950,0
|
|
20240109,183800,18281727450,30950,30950,30950,30950,0
|
|
20240109,183700,18281727450,30950,30950,30950,30950,0
|
|
20240109,183600,18281727450,30950,30950,30950,30950,0
|
|
20240109,183500,18281727450,30950,30950,30950,30950,0
|
|
20240109,183400,18281727450,30950,30950,30950,30950,0
|
|
20240109,183300,18281727450,30950,30950,30950,30950,0
|
|
20240109,183200,18281727450,30950,30950,30950,30950,0
|
|
20240109,183100,18281727450,30950,30950,30950,30950,0
|
|
20240109,183000,18281727450,30950,30950,30950,30950,0
|
|
20240109,182900,18281727450,30950,30950,30950,30950,0
|
|
20240109,182800,18281727450,30950,30950,30950,30950,0
|
|
20240109,182700,18281727450,30950,30950,30950,30950,0
|
|
20240109,182600,18281727450,30950,30950,30950,30950,0
|
|
20240109,182500,18281727450,30950,30950,30950,30950,0
|
|
20240109,182400,18281727450,30950,30950,30950,30950,0
|
|
20240109,182300,18281727450,30950,30950,30950,30950,0
|
|
20240109,182200,18281727450,30950,30950,30950,30950,0
|
|
20240109,182100,18281727450,30950,30950,30950,30950,0
|
|
20240109,182000,18281727450,30950,30950,30950,30950,0
|
|
20240109,181900,18281727450,30950,30950,30950,30950,0
|
|
20240109,181800,18281727450,30950,30950,30950,30950,0
|
|
20240109,181700,18281727450,30950,30950,30950,30950,0
|
|
20240109,181600,18281727450,30950,30950,30950,30950,8866
|
|
20240109,181500,18281727450,30950,30950,30950,30950,0
|
|
20240109,181400,18281727450,30950,30950,30950,30950,0
|
|
20240109,181300,18281727450,30950,30950,30950,30950,0
|
|
20240109,181200,18281727450,30950,30950,30950,30950,0
|
|
20240109,181100,18281727450,30950,30950,30950,30950,0
|
|
20240109,181000,18281727450,30950,30950,30950,30950,0
|
|
20240109,180900,18281727450,30950,30950,30950,30950,0
|
|
20240109,180800,18281727450,30950,30950,30950,30950,0
|
|
20240109,180700,18281727450,30950,30950,30950,30950,0
|
|
20240109,180600,18281727450,30950,30950,30950,30950,0
|
|
20240109,180500,18281727450,30950,30950,30950,30950,0
|
|
20240109,180400,18281727450,30950,30950,30950,30950,0
|
|
20240109,180300,18281727450,30950,30950,30950,30950,0
|
|
20240109,180200,18281727450,30950,30950,30950,30950,0
|
|
20240109,180100,18281727450,30950,30950,30950,30950,0
|
|
20240109,180000,18281727450,30950,30950,30950,30950,0
|
|
20240109,175900,18281727450,30950,30950,30950,30950,0
|
|
20240109,175800,18281727450,30950,30950,30950,30950,0
|
|
20240109,175700,18281727450,30950,30950,30950,30950,0
|
|
20240109,175600,18281727450,30950,30950,30950,30950,0
|
|
20240109,175500,18281727450,30950,30950,30950,30950,0
|
|
20240109,175400,18281727450,30950,30950,30950,30950,0
|
|
20240109,175300,18281727450,30950,30950,30950,30950,0
|
|
20240109,175200,18281727450,30950,30950,30950,30950,0
|
|
20240109,175100,18281727450,30950,30950,30950,30950,0
|
|
20240109,175000,18281727450,30950,30950,30950,30950,0
|
|
20240109,174900,18281727450,30950,30950,30950,30950,0
|
|
20240109,174800,18281727450,30950,30950,30950,30950,0
|
|
20240109,174700,18281727450,30950,30950,30950,30950,0
|
|
20240109,174600,18281727450,30950,30950,30950,30950,8866
|
|
20240109,174500,18281727450,30950,30950,30950,30950,0
|
|
20240109,174400,18281727450,30950,30950,30950,30950,0
|
|
20240109,174300,18281727450,30950,30950,30950,30950,0
|
|
20240109,174200,18281727450,30950,30950,30950,30950,0
|
|
20240109,174100,18281727450,30950,30950,30950,30950,0
|
|
20240109,174000,18281727450,30950,30950,30950,30950,0
|
|
20240109,173900,18281727450,30950,30950,30950,30950,0
|
|
20240109,173800,18281727450,30950,30950,30950,30950,0
|
|
20240109,173700,18281727450,30950,30950,30950,30950,0
|
|
20240109,173600,18281727450,30950,30950,30950,30950,0
|
|
20240109,173500,18281727450,30950,30950,30950,30950,0
|
|
20240109,173400,18281727450,30950,30950,30950,30950,0
|
|
20240109,173300,18281727450,30950,30950,30950,30950,0
|
|
20240109,173200,18281727450,30950,30950,30950,30950,0
|
|
20240109,173100,18281727450,30950,30950,30950,30950,0
|
|
20240109,173000,18281727450,30950,30950,30950,30950,0
|
|
20240109,172900,18281727450,30950,30950,30950,30950,0
|
|
20240109,172800,18281727450,30950,30950,30950,30950,0
|
|
20240109,172700,18281727450,30950,30950,30950,30950,0
|
|
20240109,172600,18281727450,30950,30950,30950,30950,0
|
|
20240109,172500,18281727450,30950,30950,30950,30950,0
|
|
20240109,172400,18281727450,30950,30950,30950,30950,0
|
|
20240109,172300,18281727450,30950,30950,30950,30950,0
|
|
20240109,172200,18281727450,30950,30950,30950,30950,0
|
|
20240109,172100,18281727450,30950,30950,30950,30950,0
|
|
20240109,172000,18281727450,30950,30950,30950,30950,0
|
|
20240109,171900,18281727450,30950,30950,30950,30950,0
|
|
20240109,171800,18281727450,30950,30950,30950,30950,0
|
|
20240109,171700,18281727450,30950,30950,30950,30950,0
|
|
20240109,171600,18281727450,30950,30950,30950,30950,8866
|
|
20240109,171500,18281727450,30950,30950,30950,30950,0
|
|
20240109,171400,18281727450,30950,30950,30950,30950,0
|
|
20240109,171300,18281727450,30950,30950,30950,30950,0
|
|
20240109,171200,18281727450,30950,30950,30950,30950,0
|
|
20240109,171100,18281727450,30950,30950,30950,30950,0
|
|
20240109,171000,18281727450,30950,30950,30950,30950,0
|
|
20240109,170900,18281727450,30950,30950,30950,30950,0
|
|
20240109,170800,18281727450,30950,30950,30950,30950,0
|
|
20240109,170700,18281727450,30950,30950,30950,30950,0
|
|
20240109,170600,18281727450,30950,30950,30950,30950,0
|
|
20240109,170500,18281727450,30950,30950,30950,30950,0
|
|
20240109,170400,18281727450,30950,30950,30950,30950,0
|
|
20240109,170300,18281727450,30950,30950,30950,30950,0
|
|
20240109,170200,18281727450,30950,30950,30950,30950,0
|
|
20240109,170100,18281727450,30950,30950,30950,30950,0
|
|
20240109,170000,18281727450,30950,30950,30950,30950,0
|
|
20240109,165900,18281727450,30950,30950,30950,30950,0
|
|
20240109,165800,18281727450,30950,30950,30950,30950,0
|
|
20240109,165700,18281727450,30950,30950,30950,30950,0
|
|
20240109,165600,18281727450,30950,30950,30950,30950,0
|
|
20240109,165500,18281727450,30950,30950,30950,30950,0
|
|
20240109,165400,18281727450,30950,30950,30950,30950,0
|
|
20240109,165300,18281727450,30950,30950,30950,30950,0
|
|
20240109,165200,18281727450,30950,30950,30950,30950,0
|
|
20240109,165100,18281727450,30950,30950,30950,30950,0
|
|
20240109,165000,18281727450,30950,30950,30950,30950,0
|
|
20240109,164900,18281727450,30950,30950,30950,30950,0
|
|
20240109,164800,18281727450,30950,30950,30950,30950,0
|
|
20240109,164700,18281727450,30950,30950,30950,30950,0
|
|
20240109,164600,18281727450,30950,30950,30950,30950,8866
|
|
20240109,164500,18281727450,30950,30950,30950,30950,0
|
|
20240109,164400,18281727450,30950,30950,30950,30950,0
|
|
20240109,164300,18281727450,30950,30950,30950,30950,0
|
|
20240109,164200,18281727450,30950,30950,30950,30950,0
|
|
20240109,164100,18281727450,30950,30950,30950,30950,0
|
|
20240109,164000,18281727450,30950,30950,30950,30950,0
|
|
20240109,163900,18281727450,30950,30950,30950,30950,0
|
|
20240109,163800,18281727450,30950,30950,30950,30950,0
|
|
20240109,163700,18281727450,30950,30950,30950,30950,0
|
|
20240109,163600,18281727450,30950,30950,30950,30950,0
|
|
20240109,163500,18281727450,30950,30950,30950,30950,0
|
|
20240109,163400,18281727450,30950,30950,30950,30950,0
|
|
20240109,163300,18281727450,30950,30950,30950,30950,0
|
|
20240109,163200,18281727450,30950,30950,30950,30950,0
|
|
20240109,163100,18281727450,30950,30950,30950,30950,0
|
|
20240109,163000,18281727450,30950,30950,30950,30950,0
|
|
20240109,162900,18281727450,30950,30950,30950,30950,0
|
|
20240109,162800,18281727450,30950,30950,30950,30950,0
|
|
20240109,162700,18281727450,30950,30950,30950,30950,0
|
|
20240109,162600,18281727450,30950,30950,30950,30950,0
|
|
20240109,162500,18281727450,30950,30950,30950,30950,0
|
|
20240109,162400,18281727450,30950,30950,30950,30950,0
|
|
20240109,162300,18281727450,30950,30950,30950,30950,0
|
|
20240109,162200,18281727450,30950,30950,30950,30950,0
|
|
20240109,162100,18281727450,30950,30950,30950,30950,0
|
|
20240109,162000,18281727450,30950,30950,30950,30950,0
|
|
20240109,161900,18281727450,30950,30950,30950,30950,0
|
|
20240109,161800,18281727450,30950,30950,30950,30950,0
|
|
20240109,161700,18281727450,30950,30950,30950,30950,0
|
|
20240109,161600,18281727450,30950,30950,30950,30950,8866
|
|
20240109,161500,18281727450,30950,30950,30950,30950,0
|
|
20240109,161400,18281727450,30950,30950,30950,30950,0
|
|
20240109,161300,18281727450,30950,30950,30950,30950,0
|
|
20240109,161200,18281727450,30950,30950,30950,30950,0
|
|
20240109,161100,18281727450,30950,30950,30950,30950,0
|
|
20240109,161000,18281727450,30950,30950,30950,30950,0
|
|
20240109,160900,18281727450,30950,30950,30950,30950,0
|
|
20240109,160800,18281727450,30950,30950,30950,30950,0
|
|
20240109,160700,18281727450,30950,30950,30950,30950,0
|
|
20240109,160600,18281727450,30950,30950,30950,30950,0
|
|
20240109,160500,18281727450,30950,30950,30950,30950,0
|
|
20240109,160400,18281727450,30950,30950,30950,30950,0
|
|
20240109,160300,18281727450,30950,30950,30950,30950,0
|
|
20240109,160200,18281727450,30950,30950,30950,30950,0
|
|
20240109,160100,18281727450,30950,30950,30950,30950,0
|
|
20240109,160000,18281727450,30950,30950,30950,30950,0
|
|
20240109,155900,18281727450,30950,30950,30950,30950,0
|
|
20240109,155800,18281727450,30950,30950,30950,30950,0
|
|
20240109,155700,18281727450,30950,30950,30950,30950,0
|
|
20240109,155600,18281727450,30950,30950,30950,30950,0
|
|
20240109,155500,18281727450,30950,30950,30950,30950,0
|
|
20240109,155400,18281727450,30950,30950,30950,30950,0
|
|
20240109,155300,18281727450,30950,30950,30950,30950,0
|
|
20240109,155200,18281727450,30950,30950,30950,30950,0
|
|
20240109,155100,18281727450,30950,30950,30950,30950,0
|
|
20240109,155000,18281727450,30950,30950,30950,30950,0
|
|
20240109,154900,18281727450,30950,30950,30950,30950,0
|
|
20240109,154800,18281727450,30950,30950,30950,30950,0
|
|
20240109,154700,18281727450,30950,30950,30950,30950,0
|
|
20240109,154600,18281727450,30950,30950,30950,30950,8866
|
|
20240109,154500,18281727450,30950,30950,30950,30950,0
|
|
20240109,154400,18281727450,30950,30950,30950,30950,0
|
|
20240109,154300,18281727450,30950,30950,30950,30950,0
|
|
20240109,154200,18281727450,30950,30950,30950,30950,0
|
|
20240109,154100,18281727450,30950,30950,30950,30950,0
|
|
20240109,154000,18281727450,30950,30950,30950,30950,0
|
|
20240109,153900,18281727450,30950,30950,30950,30950,0
|
|
20240109,153800,18281727450,30950,30950,30950,30950,0
|
|
20240109,153700,18281727450,30950,30950,30950,30950,0
|
|
20240109,153600,18281727450,30950,30950,30950,30950,0
|
|
20240109,153500,18281727450,30950,30950,30950,30950,0
|
|
20240109,153400,18281727450,30950,30950,30950,30950,0
|
|
20240109,153300,18281727450,30950,30950,30950,30950,0
|
|
20240109,153200,18281727450,30950,30950,30950,30950,0
|
|
20240109,153100,18281727450,30950,30950,30950,30950,0
|
|
20240109,153000,18281727450,30950,30950,30950,30950,8866
|
|
20240109,152900,18007324750,31000,31000,31000,31000,0
|
|
20240109,152800,18007324750,31000,31000,31000,31000,0
|
|
20240109,152700,18007324750,31000,31000,31000,31000,0
|
|
20240109,152600,18007324750,31000,31000,31000,31000,0
|
|
20240109,152500,18007324750,31000,31000,31000,31000,0
|
|
20240109,152400,18007324750,31000,31000,31000,31000,0
|
|
20240109,152300,18007324750,31000,31000,31000,31000,0
|
|
20240109,152200,18007324750,31000,31000,31000,31000,0
|
|
20240109,152100,18007324750,31000,31000,31000,31000,0
|
|
20240109,152000,18007324750,31000,31000,31000,31000,0
|
|
20240109,151900,18007324750,31000,31000,31000,30950,611
|
|
20240109,151800,17988385700,30950,31000,31000,30950,265
|
|
20240109,151700,17980174350,31000,30950,31000,30900,616
|
|
20240109,151600,17961095600,30950,30900,30950,30900,690
|
|
20240109,151500,17939742400,30900,31000,31000,30900,1442
|
|
20240109,151400,17895068850,31000,31000,31000,30950,919
|
|
20240109,151300,17866593550,31000,30950,31000,30950,197
|
|
20240109,151200,17860489000,31000,31000,31000,30950,611
|
|
20240109,151100,17841548400,30950,31000,31000,30950,1449
|
|
20240109,151000,17796631950,31000,30900,31000,30900,1755
|
|
20240109,150900,17742269950,30950,30950,30950,30900,323
|
|
20240109,150800,17732273250,30950,30950,30950,30900,430
|
|
20240109,150700,17718970300,30950,30850,30950,30850,738
|
|
20240109,150600,17696146350,30900,30950,30950,30850,566
|
|
20240109,150500,17678641900,30950,30950,30950,30900,773
|
|
20240109,150400,17654739700,31000,30900,31000,30900,1107
|
|
20240109,150300,17620467500,30950,30900,30950,30900,345
|
|
20240109,150200,17609792700,31000,30950,31000,30900,2091
|
|
20240109,150100,17545062450,30950,30900,30950,30850,525
|
|
20240109,150000,17528828600,30950,30950,30950,30900,804
|
|
20240109,145900,17503964250,30950,30950,30950,30900,355
|
|
20240109,145800,17492977400,30950,30850,30950,30850,1089
|
|
20240109,145700,17459280400,30950,30950,30950,30900,2832
|
|
20240109,145600,17371637550,30950,30900,30950,30850,646
|
|
20240109,145500,17351685250,30900,30900,30950,30850,572
|
|
20240109,145400,17333990250,30900,30900,30950,30850,453
|
|
20240109,145300,17319977700,30900,30950,30950,30850,619
|
|
20240109,145200,17300836350,30950,30900,30950,30850,496
|
|
20240109,145100,17285498600,30900,30900,30950,30850,466
|
|
20240109,145000,17271081750,30850,30900,30950,30850,631
|
|
20240109,144900,17251568550,30900,30850,30950,30800,467
|
|
20240109,144800,17237152900,30950,30850,30950,30850,991
|
|
20240109,144700,17206500500,30950,30800,30950,30800,1059
|
|
20240109,144600,17173774900,30800,30800,30900,30800,612
|
|
20240109,144500,17154883700,30850,30800,30900,30800,437
|
|
20240109,144400,17141404100,30800,30750,30900,30750,256
|
|
20240109,144300,17133508100,30750,30750,30800,30750,479
|
|
20240109,144200,17118758650,30800,30800,30900,30800,422
|
|
20240109,144100,17105747800,30800,30800,30900,30800,372
|
|
20240109,144000,17094271150,30750,30750,30900,30750,159
|
|
20240109,143900,17089370200,30900,30900,30900,30700,1902
|
|
20240109,143800,17030774250,30850,30850,30950,30850,402
|
|
20240109,143700,17018341700,30850,30900,30950,30850,708
|
|
20240109,143600,16996450450,31000,30900,31000,30900,594
|
|
20240109,143500,16978058750,30900,30900,31000,30900,250
|
|
20240109,143400,16970322050,30950,30900,31000,30850,478
|
|
20240109,143300,16955533050,30850,30900,30950,30850,315
|
|
20240109,143200,16945785900,30950,30900,30950,30900,631
|
|
20240109,143100,16926279700,30900,30900,30950,30900,232
|
|
20240109,143000,16919105450,30950,30950,31000,30900,387
|
|
20240109,142900,16907125950,30950,30900,31000,30900,560
|
|
20240109,142800,16889806100,30900,30850,31000,30850,323
|
|
20240109,142700,16879816000,30850,30900,30950,30850,469
|
|
20240109,142600,16865307350,30950,30950,30950,30900,95
|
|
20240109,142500,16862369300,31000,30950,31000,30900,977
|
|
20240109,142400,16832115350,30950,30900,30950,30900,268
|
|
20240109,142300,16823824750,30950,30900,31000,30900,266
|
|
20240109,142200,16815593150,30950,30850,30950,30850,963
|
|
20240109,142100,16785801250,30850,30850,30950,30850,180
|
|
20240109,142000,16780239450,30850,30900,30900,30850,414
|
|
20240109,141900,16767448100,30900,30850,30950,30850,137
|
|
20240109,141800,16763217200,31000,30900,31000,30800,2954
|
|
20240109,141700,16672001450,30900,30900,31000,30900,270
|
|
20240109,141600,16663644550,30950,30900,30950,30900,768
|
|
20240109,141500,16639884750,30900,30950,31000,30900,297
|
|
20240109,141400,16630693850,30950,30950,31000,30900,302
|
|
20240109,141300,16621345000,30950,30900,31000,30900,528
|
|
20240109,141200,16605004100,30950,30900,30950,30900,218
|
|
20240109,141100,16598258750,30950,30900,30950,30850,490
|
|
20240109,141000,16583117700,30950,30850,30950,30850,1391
|
|
20240109,140900,16540076550,30850,30900,30950,30850,354
|
|
20240109,140800,16529143100,30900,30900,30950,30850,353
|
|
20240109,140700,16518236600,30900,30850,30900,30850,321
|
|
20240109,140600,16508321650,30850,30900,30900,30850,290
|
|
20240109,140500,16499362450,30900,30850,30900,30850,491
|
|
20240109,140400,16484192150,30900,30800,30900,30800,229
|
|
20240109,140300,16477123400,30900,30850,30900,30800,102
|
|
20240109,140200,16473975800,30850,30800,30900,30800,412
|
|
20240109,140100,16461251350,30800,30800,30900,30750,256
|
|
20240109,140000,16453357400,30900,30800,30900,30800,295
|
|
20240109,135900,16444255300,30800,30800,30900,30800,81
|
|
20240109,135800,16441760400,30800,30850,30900,30800,142
|
|
20240109,135700,16437381900,30850,30800,30900,30800,125
|
|
20240109,135600,16433525150,30800,30900,30900,30800,150
|
|
20240109,135500,16428898500,30850,30800,30900,30800,327
|
|
20240109,135400,16418812250,30850,30850,30850,30800,112
|
|
20240109,135300,16415359050,30850,30800,30850,30800,144
|
|
20240109,135200,16410918900,30850,30800,30850,30800,294
|
|
20240109,135100,16401862100,30850,30800,30850,30800,101
|
|
20240109,135000,16398746450,30850,30850,30850,30800,78
|
|
20240109,134900,16396341050,30850,30800,30850,30800,123
|
|
20240109,134800,16392550200,30850,30800,30850,30800,131
|
|
20240109,134700,16388514050,30850,30800,30850,30800,130
|
|
20240109,134600,16384505700,30850,30800,30900,30800,308
|
|
20240109,134500,16375005950,30850,30850,30900,30850,322
|
|
20240109,134400,16365071700,30850,30900,30900,30850,338
|
|
20240109,134300,16354640750,30900,30850,30950,30850,1424
|
|
20240109,134200,16310651900,30900,30900,30900,30900,359
|
|
20240109,134100,16299558800,30900,30850,30900,30850,722
|
|
20240109,134000,16277263250,30850,30800,30850,30800,86
|
|
20240109,133900,16274612950,30850,30850,30850,30800,165
|
|
20240109,133800,16269528300,30800,30800,30850,30750,219
|
|
20240109,133700,16262783550,30800,30750,30800,30750,174
|
|
20240109,133600,16257426550,30800,30800,30800,30750,109
|
|
20240109,133500,16254069600,30800,30800,30800,30800,44
|
|
20240109,133400,16252714400,30800,30750,30800,30750,154
|
|
20240109,133300,16247973350,30800,30750,30800,30700,72
|
|
20240109,133200,16245758750,30750,30700,30750,30700,516
|
|
20240109,133100,16229900900,30700,30650,30750,30650,168
|
|
20240109,133000,16224744900,30700,30700,30700,30650,250
|
|
20240109,132900,16217077900,30650,30650,30700,30650,648
|
|
20240109,132800,16197189200,30650,30600,30700,30600,183
|
|
20240109,132700,16191581000,30650,30650,30700,30400,1673
|
|
20240109,132600,16140562150,30600,30550,30650,30550,1076
|
|
20240109,132500,16107648650,30550,30550,30600,30400,1791
|
|
20240109,132400,16053083050,30600,30600,30600,30600,75
|
|
20240109,132300,16050788050,30600,30550,30600,30550,107
|
|
20240109,132200,16047518450,30600,30600,30700,30600,1132
|
|
20240109,132100,16012874850,30650,30650,30700,30650,242
|
|
20240109,132000,16005454250,30600,30650,30650,30600,36
|
|
20240109,131900,16004352200,30650,30550,30650,30450,1528
|
|
20240109,131800,15957689700,30600,30600,30600,30550,142
|
|
20240109,131700,15953347500,30600,30500,30600,30500,171
|
|
20240109,131600,15948120900,30500,30500,30550,30450,476
|
|
20240109,131500,15933602200,30550,30550,30600,30500,162
|
|
20240109,131400,15928659000,30400,30600,30600,30400,2129
|
|
20240109,131300,15863700350,30600,30550,30600,30550,160
|
|
20240109,131200,15858807500,30550,30500,30550,30500,1409
|
|
20240109,131100,15815786350,30550,30550,30550,30500,471
|
|
20240109,131000,15801415450,30550,30550,30600,30550,995
|
|
20240109,130900,15771016850,30600,30600,30600,30600,78
|
|
20240109,130800,15768630050,30600,30600,30600,30550,482
|
|
20240109,130700,15753899400,30600,30600,30650,30600,729
|
|
20240109,130600,15731582300,30600,30600,30650,30600,511
|
|
20240109,130500,15715938700,30600,30700,30700,30600,4234
|
|
20240109,130400,15586373700,30700,30650,30700,30650,902
|
|
20240109,130300,15558721950,30700,30800,30800,30700,1252
|
|
20240109,130200,15520274000,30800,30800,30800,30750,108
|
|
20240109,130100,15516951000,30750,30750,30800,30750,932
|
|
20240109,130000,15488287450,30750,30850,30850,30750,795
|
|
20240109,125900,15463793700,30850,30850,30850,30850,83
|
|
20240109,125800,15461233150,30850,30800,30850,30800,177
|
|
20240109,125700,15455774900,30850,30900,30900,30850,327
|
|
20240109,125600,15445684700,30900,30900,30900,30850,106
|
|
20240109,125500,15442410600,30900,30850,30900,30850,136
|
|
20240109,125400,15438210350,30900,30900,30900,30900,69
|
|
20240109,125300,15436078250,30900,30900,30900,30800,142
|
|
20240109,125200,15431700450,30900,30850,30900,30800,358
|
|
20240109,125100,15420662350,30850,30900,30950,30850,256
|
|
20240109,125000,15412754850,30900,30950,30950,30900,82
|
|
20240109,124900,15410221000,30900,30850,30950,30850,197
|
|
20240109,124800,15404135700,30950,30900,30950,30900,104
|
|
20240109,124700,15400921050,30900,30850,30900,30850,343
|
|
20240109,124600,15390322600,30850,30850,30900,30850,125
|
|
20240109,124500,15386462550,30950,30950,30950,30850,370
|
|
20240109,124400,15375037850,30900,30900,31000,30900,544
|
|
20240109,124300,15358226700,30900,30900,30950,30900,833
|
|
20240109,124200,15332469900,30950,30950,30950,30900,277
|
|
20240109,124100,15323901750,30950,30950,30950,30950,54
|
|
20240109,124000,15322230450,30950,30900,31000,30900,168
|
|
20240109,123900,15317032550,31000,31000,31000,30900,175
|
|
20240109,123800,15311615900,30950,31000,31000,30950,229
|
|
20240109,123700,15304525200,31000,30900,31000,30900,270
|
|
20240109,123600,15296169900,30950,30950,30950,30950,49
|
|
20240109,123500,15294653350,30950,30950,31000,30950,161
|
|
20240109,123400,15289670350,30950,30900,30950,30900,133
|
|
20240109,123300,15285556200,30900,30900,30900,30900,59
|
|
20240109,123200,15283733100,30850,30850,30900,30800,98
|
|
20240109,123100,15280711450,30850,30800,30950,30800,252
|
|
20240109,123000,15272928350,30850,30900,30950,30850,744
|
|
20240109,122900,15249963000,30950,30850,30950,30800,156
|
|
20240109,122800,15245148050,30850,30850,30850,30800,156
|
|
20240109,122700,15240337100,30950,30850,30950,30850,255
|
|
20240109,122600,15232459050,30850,30850,30950,30850,96
|
|
20240109,122500,15229496100,30850,30850,30950,30850,360
|
|
20240109,122400,15218385050,30850,30950,30950,30850,285
|
|
20240109,122300,15209576550,30950,30950,31000,30900,757
|
|
20240109,122200,15186127250,31000,30900,31000,30900,922
|
|
20240109,122100,15157552800,30950,30950,31000,30900,1233
|
|
20240109,122000,15119351450,30950,30950,30950,30850,193
|
|
20240109,121900,15113384900,30950,30800,30950,30800,4425
|
|
20240109,121800,14976475800,30850,30800,30850,30800,198
|
|
20240109,121700,14970374000,30800,30750,30800,30750,151
|
|
20240109,121600,14965725950,30800,30850,30850,30800,128
|
|
20240109,121500,14961782050,30950,30850,30950,30800,956
|
|
20240109,121400,14932265950,30900,30850,30900,30800,488
|
|
20240109,121300,14917211050,30800,30800,30850,30800,100
|
|
20240109,121200,14914128350,30850,30850,30850,30850,100
|
|
20240109,121100,14911043350,30850,30800,30850,30800,1204
|
|
20240109,121000,14873908850,30850,30800,30850,30750,261
|
|
20240109,120900,14865874450,30850,30950,30950,30750,2460
|
|
20240109,120800,14790130200,30950,30950,30950,30950,190
|
|
20240109,120700,14784249700,30950,30900,30950,30900,175
|
|
20240109,120600,14778837850,30950,30950,30950,30950,41
|
|
20240109,120500,14777568900,30900,30900,30950,30900,228
|
|
20240109,120400,14770523200,30900,30850,30900,30850,110
|
|
20240109,120300,14767127200,30900,30900,30900,30850,166
|
|
20240109,120200,14762000950,30900,30850,30900,30850,254
|
|
20240109,120100,14754154100,30850,30900,30950,30850,307
|
|
20240109,120000,14744669650,30950,30900,30950,30900,381
|
|
20240109,115900,14732886900,30900,30900,30950,30900,48
|
|
20240109,115800,14731402350,30950,30850,30950,30850,235
|
|
20240109,115700,14724138750,30900,30900,30950,30900,1265
|
|
20240109,115600,14685039000,30900,30950,30950,30900,269
|
|
20240109,115500,14676723700,30950,30900,30950,30900,277
|
|
20240109,115400,14668160550,30950,30900,30950,30900,1399
|
|
20240109,115300,14624913950,30900,30900,30900,30850,39
|
|
20240109,115200,14623708950,30900,30850,30900,30850,2944
|
|
20240109,115100,14532741600,30900,30850,30900,30850,210
|
|
20240109,115000,14526260800,30850,30850,30850,30850,127
|
|
20240109,114900,14522342850,30850,30800,30900,30800,1220
|
|
20240109,114800,14484664950,30850,30850,30850,30800,570
|
|
20240109,114700,14467080500,30850,30850,30850,30850,126
|
|
20240109,114600,14463193400,30850,30750,30850,30750,380
|
|
20240109,114500,14451478250,30850,30800,30900,30750,136
|
|
20240109,114400,14447283500,30800,30850,30850,30800,113
|
|
20240109,114300,14443802950,30850,30750,30850,30750,264
|
|
20240109,114200,14435673000,30800,30800,30850,30750,290
|
|
20240109,114100,14426745950,30800,30900,30900,30800,126
|
|
20240109,114000,14422860000,30800,30750,30900,30750,198
|
|
20240109,113900,14416757050,30800,30800,30800,30800,106
|
|
20240109,113800,14413492250,30800,30800,30900,30750,2464
|
|
20240109,113700,14337484900,30800,30650,30800,30650,1384
|
|
20240109,113600,14295024250,30650,30800,30800,30650,1464
|
|
20240109,113500,14250059450,30800,30800,30800,30800,125
|
|
20240109,113400,14246209450,30800,30750,30800,30750,1324
|
|
20240109,113300,14205491350,30800,30750,30800,30750,933
|
|
20240109,113200,14176800450,30750,30750,30750,30700,637
|
|
20240109,113100,14157238900,30750,30700,30750,30700,124
|
|
20240109,113000,14153428050,30750,30700,30750,30700,190
|
|
20240109,112900,14147589950,30750,30700,30750,30700,96
|
|
20240109,112800,14144640150,30650,30650,30700,30650,180
|
|
20240109,112700,14139118200,30700,30650,30700,30650,107
|
|
20240109,112600,14135836850,30650,30650,30700,30600,429
|
|
20240109,112500,14122688450,30650,30700,30750,30650,1693
|
|
20240109,112400,14070788050,30750,30800,30800,30650,1281
|
|
20240109,112300,14031448950,30650,30800,30800,30650,4593
|
|
20240109,112200,13890412900,30800,30800,30850,30750,276
|
|
20240109,112100,13881912550,30850,30850,30850,30750,3258
|
|
20240109,112000,13781571450,30850,30950,30950,30850,1122
|
|
20240109,111900,13746906300,31000,30950,31000,30950,252
|
|
20240109,111800,13739101450,30950,31000,31000,30950,110
|
|
20240109,111700,13735694600,30950,31000,31000,30950,163
|
|
20240109,111600,13730644850,31000,30900,31000,30900,158
|
|
20240109,111500,13725753050,31000,30950,31000,30900,161
|
|
20240109,111400,13720766650,30800,30900,30950,30800,1230
|
|
20240109,111300,13682805750,30850,30900,30900,30850,465
|
|
20240109,111200,13668449650,30950,30950,30950,30900,241
|
|
20240109,111100,13660995750,30900,30950,30950,30900,58
|
|
20240109,111000,13659202400,30850,30950,31000,30850,788
|
|
20240109,110900,13634845200,31000,30950,31000,30950,370
|
|
20240109,110800,13623378250,30900,31000,31000,30900,2023
|
|
20240109,110700,13560754750,31000,30950,31000,30950,121
|
|
20240109,110600,13557007950,31000,31000,31000,31000,737
|
|
20240109,110500,13534160950,30950,31000,31000,30950,136
|
|
20240109,110400,13529948850,31000,30950,31000,30950,134
|
|
20240109,110300,13525799700,31000,31000,31000,30950,794
|
|
20240109,110200,13501187600,31000,31000,31000,30950,137
|
|
20240109,110100,13496942450,31000,30950,31000,30950,380
|
|
20240109,110000,13485166350,31000,31000,31000,30950,666
|
|
20240109,105900,13464521250,30950,31000,31000,30950,142
|
|
20240109,105800,13460121050,30950,30950,31000,30950,677
|
|
20240109,105700,13439138550,30950,31000,31000,30950,900
|
|
20240109,105600,13411243200,30950,30950,31000,30950,1075
|
|
20240109,105500,13377926250,31000,30900,31000,30900,2129
|
|
20240109,105400,13311934750,31000,30750,31000,30750,4475
|
|
20240109,105300,13173404000,30800,30750,30800,30750,480
|
|
20240109,105200,13158639550,30800,30750,30800,30750,410
|
|
20240109,105100,13146030600,30750,30900,30900,30750,1441
|
|
20240109,105000,13101696850,30850,30850,30900,30850,605
|
|
20240109,104900,13083030400,30850,30750,30850,30750,731
|
|
20240109,104800,13060509850,30750,30800,30850,30750,700
|
|
20240109,104700,13038955600,30800,30800,30850,30750,762
|
|
20240109,104600,13015501950,30800,30800,30900,30800,539
|
|
20240109,104500,12998886000,30850,30850,30900,30800,680
|
|
20240109,104400,12977912600,30850,30850,30900,30850,513
|
|
20240109,104300,12962081950,30850,30850,30900,30850,717
|
|
20240109,104200,12939958250,30900,30800,30900,30800,1170
|
|
20240109,104100,12903834300,30800,30800,30850,30800,733
|
|
20240109,104000,12881255800,30800,30900,30900,30800,626
|
|
20240109,103900,12861948500,30850,30800,30900,30800,445
|
|
20240109,103800,12848233450,30800,30850,30900,30800,404
|
|
20240109,103700,12835768700,30850,31000,31000,30850,3126
|
|
20240109,103600,12739066450,31000,30900,31000,30900,529
|
|
20240109,103500,12722687500,30900,30950,31000,30900,552
|
|
20240109,103400,12705609850,30950,30900,31000,30900,495
|
|
20240109,103300,12690293550,30900,30800,30900,30800,1478
|
|
20240109,103200,12644727950,30800,30800,30800,30750,979
|
|
20240109,103100,12614588200,30800,30800,30900,30750,746
|
|
20240109,103000,12591630950,30800,31050,31050,30800,7024
|
|
20240109,102900,12374181200,31000,31000,31050,31000,1217
|
|
20240109,102800,12336448650,31000,31100,31100,31000,2403
|
|
20240109,102700,12261850200,31100,31050,31150,31050,2398
|
|
20240109,102600,12187259200,31050,31100,31150,31050,3542
|
|
20240109,102500,12077201400,31100,31200,31200,31100,2493
|
|
20240109,102400,11999536750,31200,31200,31250,31150,1468
|
|
20240109,102300,11953742150,31200,31200,31250,31200,692
|
|
20240109,102200,11932149800,31200,31300,31300,31200,7880
|
|
20240109,102100,11685851400,31300,31300,31300,31250,1910
|
|
20240109,102000,11626105700,31300,31350,31400,31300,3632
|
|
20240109,101900,11512379000,31350,31300,31350,31300,971
|
|
20240109,101800,11481947000,31300,31400,31400,31300,583
|
|
20240109,101700,11463677000,31350,31350,31400,31350,466
|
|
20240109,101600,11449062650,31350,31350,31400,31350,258
|
|
20240109,101500,11440972300,31350,31350,31400,31300,807
|
|
20240109,101400,11415674950,31350,31350,31400,31350,416
|
|
20240109,101300,11402629500,31350,31350,31450,31350,885
|
|
20240109,101200,11374872250,31350,31400,31400,31350,1465
|
|
20240109,101100,11328881100,31350,31350,31400,31350,311
|
|
20240109,101000,11319131050,31350,31400,31450,31350,1518
|
|
20240109,100900,11271499800,31400,31400,31450,31400,1517
|
|
20240109,100800,11223845100,31450,31450,31450,31400,1040
|
|
20240109,100700,11191153450,31450,31500,31550,31450,328
|
|
20240109,100600,11180826950,31450,31450,31500,31450,513
|
|
20240109,100500,11164678100,31450,31500,31550,31450,2979
|
|
20240109,100400,11070849450,31500,31600,31600,31500,3887
|
|
20240109,100300,10948318800,31600,31600,31600,31550,1192
|
|
20240109,100200,10910653850,31600,31500,31600,31500,966
|
|
20240109,100100,10880171450,31500,31550,31600,31500,1612
|
|
20240109,100000,10829314150,31550,31600,31700,31550,2222
|
|
20240109,095900,10759020850,31600,31700,31700,31600,1725
|
|
20240109,095800,10704360850,31700,31800,31800,31650,1637
|
|
20240109,095700,10652500500,31800,31750,31800,31700,1978
|
|
20240109,095600,10589623250,31750,31750,31750,31700,411
|
|
20240109,095500,10576580900,31750,31700,31800,31700,909
|
|
20240109,095400,10547708850,31800,31700,31800,31650,2919
|
|
20240109,095300,10454984850,31750,31600,31750,31550,1749
|
|
20240109,095200,10399589300,31600,31700,31750,31550,2592
|
|
20240109,095100,10317628000,31750,31650,31750,31650,3115
|
|
20240109,095000,10218781400,31650,31650,31700,31650,1781
|
|
20240109,094900,10162405700,31700,31700,31700,31650,1158
|
|
20240109,094800,10125723700,31700,31750,31750,31700,398
|
|
20240109,094700,10113095850,31700,31700,31750,31650,1697
|
|
20240109,094600,10059269250,31700,31700,31750,31650,1397
|
|
20240109,094500,10014965000,31700,31650,31800,31550,6010
|
|
20240109,094400,9824519650,31650,31550,31700,31550,2550
|
|
20240109,094300,9743857150,31550,31600,31600,31500,1138
|
|
20240109,094200,9707954600,31550,31600,31600,31550,1015
|
|
20240109,094100,9675900500,31600,31550,31600,31500,2448
|
|
20240109,094000,9598608700,31550,31500,31600,31500,1074
|
|
20240109,093900,9564754650,31500,31450,31600,31450,2990
|
|
20240109,093800,9470528300,31450,31500,31550,31450,1311
|
|
20240109,093700,9429232800,31500,31500,31600,31500,869
|
|
20240109,093600,9401791650,31650,31700,31700,31450,3864
|
|
20240109,093500,9279838950,31650,31600,31750,31600,2628
|
|
20240109,093400,9196584600,31600,31700,31700,31550,1930
|
|
20240109,093300,9135530500,31650,31650,31700,31650,2171
|
|
20240109,093200,9066799000,31700,31800,31850,31700,2650
|
|
20240109,093100,8982686200,31850,31800,31850,31750,2213
|
|
20240109,093000,8912335550,31800,31850,31900,31750,6806
|
|
20240109,092900,8695796250,31850,31850,31900,31750,4669
|
|
20240109,092800,8547299700,31850,31800,31900,31800,3981
|
|
20240109,092700,8420422550,31800,31850,31900,31750,2533
|
|
20240109,092600,8339838600,31850,31750,31900,31700,5216
|
|
20240109,092500,8173906000,31750,31500,31750,31500,1415
|
|
20240109,092400,8129151500,31550,31600,31600,31550,637
|
|
20240109,092300,8109025300,31450,31600,31650,31450,605
|
|
20240109,092200,8089939200,31650,31500,31750,31450,2826
|
|
20240109,092100,8000699150,31500,31450,31550,31400,5339
|
|
20240109,092000,7832948200,31500,31400,31550,31400,4826
|
|
20240109,091900,7681027250,31450,31500,31600,31400,8540
|
|
20240109,091800,7411958850,31500,31750,31750,31500,4784
|
|
20240109,091700,7260893050,31750,31800,31800,31650,3777
|
|
20240109,091600,7141162700,31800,31800,31800,31650,4560
|
|
20240109,091500,6996347950,31750,32050,32100,31750,6895
|
|
20240109,091400,6775992700,32050,31950,32250,31900,32328
|
|
20240109,091300,5739764750,31950,31650,32000,31650,27572
|
|
20240109,091200,4860279650,31700,31600,31800,31600,2888
|
|
20240109,091100,4768752450,31600,31700,31850,31500,6419
|
|
20240109,091000,4565302250,31850,31800,31900,31500,14740
|
|
20240109,090900,4096729000,31800,31700,31950,31650,26115
|
|
20240109,090800,3264919100,31650,31700,31700,31550,2587
|
|
20240109,090700,3183005250,31700,31550,31750,31500,9687
|
|
20240109,090600,2876697700,31550,31600,31700,31500,10104
|
|
20240109,090500,2557130850,31600,31450,31600,31350,11396
|
|
20240109,090400,2198428000,31400,31400,31450,31350,4087
|
|
20240109,090300,2070093400,31400,31050,31400,31050,5446
|
|
20240109,090200,1899781550,31050,31300,31500,31050,23870
|
|
20240109,090100,1152046150,31300,31250,31450,31250,5365
|
|
20240109,090000,983773650,31400,31100,31500,31100,31525
|