649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,194600,30379290400,27900,27900,27900,27900,29406
|
|
20240105,194500,30379290400,27900,27900,27900,27900,0
|
|
20240105,194400,30379290400,27900,27900,27900,27900,0
|
|
20240105,194300,30379290400,27900,27900,27900,27900,0
|
|
20240105,194200,30379290400,27900,27900,27900,27900,0
|
|
20240105,194100,30379290400,27900,27900,27900,27900,0
|
|
20240105,194000,30379290400,27900,27900,27900,27900,0
|
|
20240105,193900,30379290400,27900,27900,27900,27900,0
|
|
20240105,193800,30379290400,27900,27900,27900,27900,0
|
|
20240105,193700,30379290400,27900,27900,27900,27900,0
|
|
20240105,193600,30379290400,27900,27900,27900,27900,0
|
|
20240105,193500,30379290400,27900,27900,27900,27900,0
|
|
20240105,193400,30379290400,27900,27900,27900,27900,0
|
|
20240105,193300,30379290400,27900,27900,27900,27900,0
|
|
20240105,193200,30379290400,27900,27900,27900,27900,0
|
|
20240105,193100,30379290400,27900,27900,27900,27900,0
|
|
20240105,193000,30379290400,27900,27900,27900,27900,0
|
|
20240105,192900,30379290400,27900,27900,27900,27900,0
|
|
20240105,192800,30379290400,27900,27900,27900,27900,0
|
|
20240105,192700,30379290400,27900,27900,27900,27900,0
|
|
20240105,192600,30379290400,27900,27900,27900,27900,0
|
|
20240105,192500,30379290400,27900,27900,27900,27900,0
|
|
20240105,192400,30379290400,27900,27900,27900,27900,0
|
|
20240105,192300,30379290400,27900,27900,27900,27900,0
|
|
20240105,192200,30379290400,27900,27900,27900,27900,0
|
|
20240105,192100,30379290400,27900,27900,27900,27900,0
|
|
20240105,192000,30379290400,27900,27900,27900,27900,0
|
|
20240105,191900,30379290400,27900,27900,27900,27900,0
|
|
20240105,191800,30379290400,27900,27900,27900,27900,0
|
|
20240105,191700,30379290400,27900,27900,27900,27900,0
|
|
20240105,191600,30379290400,27900,27900,27900,27900,29406
|
|
20240105,191500,30379290400,27900,27900,27900,27900,0
|
|
20240105,191400,30379290400,27900,27900,27900,27900,0
|
|
20240105,191300,30379290400,27900,27900,27900,27900,0
|
|
20240105,191200,30379290400,27900,27900,27900,27900,0
|
|
20240105,191100,30379290400,27900,27900,27900,27900,0
|
|
20240105,191000,30379290400,27900,27900,27900,27900,0
|
|
20240105,190900,30379290400,27900,27900,27900,27900,0
|
|
20240105,190800,30379290400,27900,27900,27900,27900,0
|
|
20240105,190700,30379290400,27900,27900,27900,27900,0
|
|
20240105,190600,30379290400,27900,27900,27900,27900,0
|
|
20240105,190500,30379290400,27900,27900,27900,27900,0
|
|
20240105,190400,30379290400,27900,27900,27900,27900,0
|
|
20240105,190300,30379290400,27900,27900,27900,27900,0
|
|
20240105,190200,30379290400,27900,27900,27900,27900,0
|
|
20240105,190100,30379290400,27900,27900,27900,27900,0
|
|
20240105,190000,30379290400,27900,27900,27900,27900,0
|
|
20240105,185900,30379290400,27900,27900,27900,27900,0
|
|
20240105,185800,30379290400,27900,27900,27900,27900,0
|
|
20240105,185700,30379290400,27900,27900,27900,27900,0
|
|
20240105,185600,30379290400,27900,27900,27900,27900,0
|
|
20240105,185500,30379290400,27900,27900,27900,27900,0
|
|
20240105,185400,30379290400,27900,27900,27900,27900,0
|
|
20240105,185300,30379290400,27900,27900,27900,27900,0
|
|
20240105,185200,30379290400,27900,27900,27900,27900,0
|
|
20240105,185100,30379290400,27900,27900,27900,27900,0
|
|
20240105,185000,30379290400,27900,27900,27900,27900,0
|
|
20240105,184900,30379290400,27900,27900,27900,27900,0
|
|
20240105,184800,30379290400,27900,27900,27900,27900,0
|
|
20240105,184700,30379290400,27900,27900,27900,27900,0
|
|
20240105,184600,30379290400,27900,27900,27900,27900,29406
|
|
20240105,184500,30379290400,27900,27900,27900,27900,0
|
|
20240105,184400,30379290400,27900,27900,27900,27900,0
|
|
20240105,184300,30379290400,27900,27900,27900,27900,0
|
|
20240105,184200,30379290400,27900,27900,27900,27900,0
|
|
20240105,184100,30379290400,27900,27900,27900,27900,0
|
|
20240105,184000,30379290400,27900,27900,27900,27900,0
|
|
20240105,183900,30379290400,27900,27900,27900,27900,0
|
|
20240105,183800,30379290400,27900,27900,27900,27900,0
|
|
20240105,183700,30379290400,27900,27900,27900,27900,0
|
|
20240105,183600,30379290400,27900,27900,27900,27900,0
|
|
20240105,183500,30379290400,27900,27900,27900,27900,0
|
|
20240105,183400,30379290400,27900,27900,27900,27900,0
|
|
20240105,183300,30379290400,27900,27900,27900,27900,0
|
|
20240105,183200,30379290400,27900,27900,27900,27900,0
|
|
20240105,183100,30379290400,27900,27900,27900,27900,0
|
|
20240105,183000,30379290400,27900,27900,27900,27900,0
|
|
20240105,182900,30379290400,27900,27900,27900,27900,0
|
|
20240105,182800,30379290400,27900,27900,27900,27900,0
|
|
20240105,182700,30379290400,27900,27900,27900,27900,0
|
|
20240105,182600,30379290400,27900,27900,27900,27900,0
|
|
20240105,182500,30379290400,27900,27900,27900,27900,0
|
|
20240105,182400,30379290400,27900,27900,27900,27900,0
|
|
20240105,182300,30379290400,27900,27900,27900,27900,0
|
|
20240105,182200,30379290400,27900,27900,27900,27900,0
|
|
20240105,182100,30379290400,27900,27900,27900,27900,0
|
|
20240105,182000,30379290400,27900,27900,27900,27900,0
|
|
20240105,181900,30379290400,27900,27900,27900,27900,0
|
|
20240105,181800,30379290400,27900,27900,27900,27900,0
|
|
20240105,181700,30379290400,27900,27900,27900,27900,0
|
|
20240105,181600,30379290400,27900,27900,27900,27900,29406
|
|
20240105,181500,30379290400,27900,27900,27900,27900,0
|
|
20240105,181400,30379290400,27900,27900,27900,27900,0
|
|
20240105,181300,30379290400,27900,27900,27900,27900,0
|
|
20240105,181200,30379290400,27900,27900,27900,27900,0
|
|
20240105,181100,30379290400,27900,27900,27900,27900,0
|
|
20240105,181000,30379290400,27900,27900,27900,27900,0
|
|
20240105,180900,30379290400,27900,27900,27900,27900,0
|
|
20240105,180800,30379290400,27900,27900,27900,27900,0
|
|
20240105,180700,30379290400,27900,27900,27900,27900,0
|
|
20240105,180600,30379290400,27900,27900,27900,27900,0
|
|
20240105,180500,30379290400,27900,27900,27900,27900,0
|
|
20240105,180400,30379290400,27900,27900,27900,27900,0
|
|
20240105,180300,30379290400,27900,27900,27900,27900,0
|
|
20240105,180200,30379290400,27900,27900,27900,27900,0
|
|
20240105,180100,30379290400,27900,27900,27900,27900,0
|
|
20240105,180000,30379290400,27900,27900,27900,27900,0
|
|
20240105,175900,30379290400,27900,27900,27900,27900,0
|
|
20240105,175800,30379290400,27900,27900,27900,27900,0
|
|
20240105,175700,30379290400,27900,27900,27900,27900,0
|
|
20240105,175600,30379290400,27900,27900,27900,27900,0
|
|
20240105,175500,30379290400,27900,27900,27900,27900,0
|
|
20240105,175400,30379290400,27900,27900,27900,27900,0
|
|
20240105,175300,30379290400,27900,27900,27900,27900,0
|
|
20240105,175200,30379290400,27900,27900,27900,27900,0
|
|
20240105,175100,30379290400,27900,27900,27900,27900,0
|
|
20240105,175000,30379290400,27900,27900,27900,27900,0
|
|
20240105,174900,30379290400,27900,27900,27900,27900,0
|
|
20240105,174800,30379290400,27900,27900,27900,27900,0
|
|
20240105,174700,30379290400,27900,27900,27900,27900,0
|
|
20240105,174600,30379290400,27900,27900,27900,27900,29406
|
|
20240105,174500,30379290400,27900,27900,27900,27900,0
|
|
20240105,174400,30379290400,27900,27900,27900,27900,0
|
|
20240105,174300,30379290400,27900,27900,27900,27900,0
|
|
20240105,174200,30379290400,27900,27900,27900,27900,0
|
|
20240105,174100,30379290400,27900,27900,27900,27900,0
|
|
20240105,174000,30379290400,27900,27900,27900,27900,0
|
|
20240105,173900,30379290400,27900,27900,27900,27900,0
|
|
20240105,173800,30379290400,27900,27900,27900,27900,0
|
|
20240105,173700,30379290400,27900,27900,27900,27900,0
|
|
20240105,173600,30379290400,27900,27900,27900,27900,0
|
|
20240105,173500,30379290400,27900,27900,27900,27900,0
|
|
20240105,173400,30379290400,27900,27900,27900,27900,0
|
|
20240105,173300,30379290400,27900,27900,27900,27900,0
|
|
20240105,173200,30379290400,27900,27900,27900,27900,0
|
|
20240105,173100,30379290400,27900,27900,27900,27900,0
|
|
20240105,173000,30379290400,27900,27900,27900,27900,0
|
|
20240105,172900,30379290400,27900,27900,27900,27900,0
|
|
20240105,172800,30379290400,27900,27900,27900,27900,0
|
|
20240105,172700,30379290400,27900,27900,27900,27900,0
|
|
20240105,172600,30379290400,27900,27900,27900,27900,0
|
|
20240105,172500,30379290400,27900,27900,27900,27900,0
|
|
20240105,172400,30379290400,27900,27900,27900,27900,0
|
|
20240105,172300,30379290400,27900,27900,27900,27900,0
|
|
20240105,172200,30379290400,27900,27900,27900,27900,0
|
|
20240105,172100,30379290400,27900,27900,27900,27900,0
|
|
20240105,172000,30379290400,27900,27900,27900,27900,0
|
|
20240105,171900,30379290400,27900,27900,27900,27900,0
|
|
20240105,171800,30379290400,27900,27900,27900,27900,0
|
|
20240105,171700,30379290400,27900,27900,27900,27900,0
|
|
20240105,171600,30379290400,27900,27900,27900,27900,29406
|
|
20240105,171500,30379290400,27900,27900,27900,27900,0
|
|
20240105,171400,30379290400,27900,27900,27900,27900,0
|
|
20240105,171300,30379290400,27900,27900,27900,27900,0
|
|
20240105,171200,30379290400,27900,27900,27900,27900,0
|
|
20240105,171100,30379290400,27900,27900,27900,27900,0
|
|
20240105,171000,30379290400,27900,27900,27900,27900,0
|
|
20240105,170900,30379290400,27900,27900,27900,27900,0
|
|
20240105,170800,30379290400,27900,27900,27900,27900,0
|
|
20240105,170700,30379290400,27900,27900,27900,27900,0
|
|
20240105,170600,30379290400,27900,27900,27900,27900,0
|
|
20240105,170500,30379290400,27900,27900,27900,27900,0
|
|
20240105,170400,30379290400,27900,27900,27900,27900,0
|
|
20240105,170300,30379290400,27900,27900,27900,27900,0
|
|
20240105,170200,30379290400,27900,27900,27900,27900,0
|
|
20240105,170100,30379290400,27900,27900,27900,27900,0
|
|
20240105,170000,30379290400,27900,27900,27900,27900,0
|
|
20240105,165900,30379290400,27900,27900,27900,27900,0
|
|
20240105,165800,30379290400,27900,27900,27900,27900,0
|
|
20240105,165700,30379290400,27900,27900,27900,27900,0
|
|
20240105,165600,30379290400,27900,27900,27900,27900,0
|
|
20240105,165500,30379290400,27900,27900,27900,27900,0
|
|
20240105,165400,30379290400,27900,27900,27900,27900,0
|
|
20240105,165300,30379290400,27900,27900,27900,27900,0
|
|
20240105,165200,30379290400,27900,27900,27900,27900,0
|
|
20240105,165100,30379290400,27900,27900,27900,27900,0
|
|
20240105,165000,30379290400,27900,27900,27900,27900,0
|
|
20240105,164900,30379290400,27900,27900,27900,27900,0
|
|
20240105,164800,30379290400,27900,27900,27900,27900,0
|
|
20240105,164700,30379290400,27900,27900,27900,27900,0
|
|
20240105,164600,30379290400,27900,27900,27900,27900,29406
|
|
20240105,164500,30379290400,27900,27900,27900,27900,0
|
|
20240105,164400,30379290400,27900,27900,27900,27900,0
|
|
20240105,164300,30379290400,27900,27900,27900,27900,0
|
|
20240105,164200,30379290400,27900,27900,27900,27900,0
|
|
20240105,164100,30379290400,27900,27900,27900,27900,0
|
|
20240105,164000,30379290400,27900,27900,27900,27900,0
|
|
20240105,163900,30379290400,27900,27900,27900,27900,0
|
|
20240105,163800,30379290400,27900,27900,27900,27900,0
|
|
20240105,163700,30379290400,27900,27900,27900,27900,0
|
|
20240105,163600,30379290400,27900,27900,27900,27900,0
|
|
20240105,163500,30379290400,27900,27900,27900,27900,0
|
|
20240105,163400,30379290400,27900,27900,27900,27900,0
|
|
20240105,163300,30379290400,27900,27900,27900,27900,0
|
|
20240105,163200,30379290400,27900,27900,27900,27900,0
|
|
20240105,163100,30379290400,27900,27900,27900,27900,0
|
|
20240105,163000,30379290400,27900,27900,27900,27900,0
|
|
20240105,162900,30379290400,27900,27900,27900,27900,0
|
|
20240105,162800,30379290400,27900,27900,27900,27900,0
|
|
20240105,162700,30379290400,27900,27900,27900,27900,0
|
|
20240105,162600,30379290400,27900,27900,27900,27900,0
|
|
20240105,162500,30379290400,27900,27900,27900,27900,0
|
|
20240105,162400,30379290400,27900,27900,27900,27900,0
|
|
20240105,162300,30379290400,27900,27900,27900,27900,0
|
|
20240105,162200,30379290400,27900,27900,27900,27900,0
|
|
20240105,162100,30379290400,27900,27900,27900,27900,0
|
|
20240105,162000,30379290400,27900,27900,27900,27900,0
|
|
20240105,161900,30379290400,27900,27900,27900,27900,0
|
|
20240105,161800,30379290400,27900,27900,27900,27900,0
|
|
20240105,161700,30379290400,27900,27900,27900,27900,0
|
|
20240105,161600,30379290400,27900,27900,27900,27900,29406
|
|
20240105,161500,30379290400,27900,27900,27900,27900,0
|
|
20240105,161400,30379290400,27900,27900,27900,27900,0
|
|
20240105,161300,30379290400,27900,27900,27900,27900,0
|
|
20240105,161200,30379290400,27900,27900,27900,27900,0
|
|
20240105,161100,30379290400,27900,27900,27900,27900,0
|
|
20240105,161000,30379290400,27900,27900,27900,27900,0
|
|
20240105,160900,30379290400,27900,27900,27900,27900,0
|
|
20240105,160800,30379290400,27900,27900,27900,27900,0
|
|
20240105,160700,30379290400,27900,27900,27900,27900,0
|
|
20240105,160600,30379290400,27900,27900,27900,27900,0
|
|
20240105,160500,30379290400,27900,27900,27900,27900,0
|
|
20240105,160400,30379290400,27900,27900,27900,27900,0
|
|
20240105,160300,30379290400,27900,27900,27900,27900,0
|
|
20240105,160200,30379290400,27900,27900,27900,27900,0
|
|
20240105,160100,30379290400,27900,27900,27900,27900,0
|
|
20240105,160000,30379290400,27900,27900,27900,27900,0
|
|
20240105,155900,30379290400,27900,27900,27900,27900,0
|
|
20240105,155800,30379290400,27900,27900,27900,27900,0
|
|
20240105,155700,30379290400,27900,27900,27900,27900,0
|
|
20240105,155600,30379290400,27900,27900,27900,27900,0
|
|
20240105,155500,30379290400,27900,27900,27900,27900,0
|
|
20240105,155400,30379290400,27900,27900,27900,27900,0
|
|
20240105,155300,30379290400,27900,27900,27900,27900,0
|
|
20240105,155200,30379290400,27900,27900,27900,27900,0
|
|
20240105,155100,30379290400,27900,27900,27900,27900,0
|
|
20240105,155000,30379290400,27900,27900,27900,27900,0
|
|
20240105,154900,30379290400,27900,27900,27900,27900,0
|
|
20240105,154800,30379290400,27900,27900,27900,27900,0
|
|
20240105,154700,30379290400,27900,27900,27900,27900,0
|
|
20240105,154600,30379290400,27900,27900,27900,27900,29406
|
|
20240105,154500,30379290400,27900,27900,27900,27900,0
|
|
20240105,154400,30379290400,27900,27900,27900,27900,0
|
|
20240105,154300,30379290400,27900,27900,27900,27900,0
|
|
20240105,154200,30379290400,27900,27900,27900,27900,0
|
|
20240105,154100,30379290400,27900,27900,27900,27900,0
|
|
20240105,154000,30379290400,27900,27900,27900,27900,0
|
|
20240105,153900,30379290400,27900,27900,27900,27900,0
|
|
20240105,153800,30379290400,27900,27900,27900,27900,0
|
|
20240105,153700,30379290400,27900,27900,27900,27900,0
|
|
20240105,153600,30379290400,27900,27900,27900,27900,0
|
|
20240105,153500,30379290400,27900,27900,27900,27900,0
|
|
20240105,153400,30379290400,27900,27900,27900,27900,0
|
|
20240105,153300,30379290400,27900,27900,27900,27900,0
|
|
20240105,153200,30379290400,27900,27900,27900,27900,0
|
|
20240105,153100,30379290400,27900,27900,27900,27900,0
|
|
20240105,153000,30379290400,27900,27900,27900,27900,29406
|
|
20240105,152900,29558863000,27900,27900,27900,27900,0
|
|
20240105,152800,29558863000,27900,27900,27900,27900,0
|
|
20240105,152700,29558863000,27900,27900,27900,27900,0
|
|
20240105,152600,29558863000,27900,27900,27900,27900,0
|
|
20240105,152500,29558863000,27900,27900,27900,27900,0
|
|
20240105,152400,29558863000,27900,27900,27900,27900,0
|
|
20240105,152300,29558863000,27900,27900,27900,27900,0
|
|
20240105,152200,29558863000,27900,27900,27900,27900,0
|
|
20240105,152100,29558863000,27900,27900,27900,27900,0
|
|
20240105,152000,29558863000,27900,27900,27900,27900,0
|
|
20240105,151900,29558863000,27900,27850,27900,27850,2722
|
|
20240105,151800,29483043600,27850,27850,27900,27850,841
|
|
20240105,151700,29459620750,27900,27850,27900,27850,635
|
|
20240105,151600,29441929600,27850,27850,27900,27850,4551
|
|
20240105,151500,29315181300,27850,27850,27900,27850,681
|
|
20240105,151400,29296209150,27850,27900,27900,27850,1690
|
|
20240105,151300,29249110400,27900,27900,27900,27850,1502
|
|
20240105,151200,29207267900,27900,27900,27950,27850,5514
|
|
20240105,151100,29053664350,27900,27900,27950,27900,1607
|
|
20240105,151000,29008828400,27900,27900,27950,27900,2764
|
|
20240105,150900,28931710500,27900,27900,27950,27900,364
|
|
20240105,150800,28921552500,27900,27900,27900,27850,1274
|
|
20240105,150700,28886017750,27900,27850,27900,27850,1512
|
|
20240105,150600,28843852000,27900,27900,27900,27850,1010
|
|
20240105,150500,28815688100,27900,27900,27950,27900,3096
|
|
20240105,150400,28729308750,27900,27900,27950,27900,1045
|
|
20240105,150300,28700104700,27950,27900,27950,27900,698
|
|
20240105,150200,28680623550,27900,27900,27950,27900,650
|
|
20240105,150100,28662487250,27850,27950,27950,27850,2546
|
|
20240105,150000,28591456250,27900,27850,27900,27850,3706
|
|
20240105,145900,28488080650,27850,27850,27900,27850,1823
|
|
20240105,145800,28437298150,27850,27850,27900,27850,199
|
|
20240105,145700,28431755750,27850,27850,27900,27850,303
|
|
20240105,145600,28423313700,27850,27850,27900,27850,649
|
|
20240105,145500,28405238900,27850,27850,27900,27850,2554
|
|
20240105,145400,28334109750,27850,27850,27900,27850,599
|
|
20240105,145300,28317427250,27850,27900,27900,27850,662
|
|
20240105,145200,28298985550,27850,27850,27900,27850,565
|
|
20240105,145100,28283246750,27850,27850,27900,27800,3339
|
|
20240105,145000,28190252400,27900,27850,27900,27800,1303
|
|
20240105,144900,28153974550,27900,27900,27900,27850,1866
|
|
20240105,144800,28102004950,27850,27850,27900,27850,626
|
|
20240105,144700,28084570750,27900,27900,27900,27850,1520
|
|
20240105,144600,28042180300,27850,27850,27900,27850,1547
|
|
20240105,144500,27999069200,27850,27900,27900,27850,294
|
|
20240105,144400,27990880100,27850,27850,27900,27850,3919
|
|
20240105,144300,27881734750,27900,27850,27900,27850,815
|
|
20240105,144200,27859032600,27900,27850,27900,27850,334
|
|
20240105,144100,27849728150,27850,27850,27900,27850,710
|
|
20240105,144000,27829939450,27850,27850,27900,27850,396
|
|
20240105,143900,27818898600,27850,27850,27850,27850,767
|
|
20240105,143800,27797537650,27850,27850,27900,27850,58
|
|
20240105,143700,27795921000,27850,27850,27900,27850,628
|
|
20240105,143600,27778420350,27850,27850,27900,27850,172
|
|
20240105,143500,27773629950,27850,27850,27900,27850,1874
|
|
20240105,143400,27721439000,27800,27850,27850,27800,834
|
|
20240105,143300,27698250100,27850,27850,27850,27800,422
|
|
20240105,143200,27686504300,27850,27800,27850,27800,1299
|
|
20240105,143100,27650384700,27850,27850,27850,27800,1053
|
|
20240105,143000,27621069600,27850,27850,27900,27800,2803
|
|
20240105,142900,27543024200,27850,27850,27900,27850,1398
|
|
20240105,142800,27504086650,27850,27850,27850,27800,2684
|
|
20240105,142700,27429337300,27850,27950,27950,27850,8542
|
|
20240105,142600,27191015450,27950,27950,27950,27900,183
|
|
20240105,142500,27185901900,27950,27950,27950,27900,450
|
|
20240105,142400,27173326900,27900,27900,27950,27900,326
|
|
20240105,142300,27164231250,27900,27950,27950,27900,772
|
|
20240105,142200,27142657350,27950,27950,28000,27900,429
|
|
20240105,142100,27130667900,27950,27950,28000,27950,1401
|
|
20240105,142000,27091491050,27950,27950,28000,27900,850
|
|
20240105,141900,27067732950,27950,27950,27950,27950,1543
|
|
20240105,141800,27024606100,27950,27950,28000,27950,1616
|
|
20240105,141700,26979423350,27950,28000,28050,27950,1522
|
|
20240105,141600,26936805950,28000,28000,28050,27950,1206
|
|
20240105,141500,26903040850,28050,28050,28050,28000,2228
|
|
20240105,141400,26840644650,28050,28050,28050,28000,2271
|
|
20240105,141300,26777056000,28000,28050,28050,28000,503
|
|
20240105,141200,26762963400,28050,28000,28050,28000,660
|
|
20240105,141100,26744472400,28050,28000,28050,28000,130
|
|
20240105,141000,26740830900,28000,28050,28050,28000,238
|
|
20240105,140900,26734165600,28050,28000,28050,28000,3488
|
|
20240105,140800,26636392650,28050,28000,28050,27950,3309
|
|
20240105,140700,26543736850,28000,27950,28000,27950,135
|
|
20240105,140600,26539960900,27950,28000,28000,27950,449
|
|
20240105,140500,26527396950,28000,28000,28000,27950,148
|
|
20240105,140400,26523255500,28000,27950,28000,27950,217
|
|
20240105,140300,26517184600,28000,28000,28000,27950,2573
|
|
20240105,140200,26445245100,28000,28000,28000,27950,1252
|
|
20240105,140100,26410190400,28000,28000,28000,27950,1432
|
|
20240105,140000,26370096050,28000,27950,28000,27950,4028
|
|
20240105,135900,26257324400,27950,27900,27950,27900,5023
|
|
20240105,135800,26116971550,27950,27950,27950,27900,574
|
|
20240105,135700,26100929300,27950,27900,27950,27900,675
|
|
20240105,135600,26082094150,27900,27950,27950,27900,354
|
|
20240105,135500,26072209000,27950,27900,27950,27900,656
|
|
20240105,135400,26053896100,27900,27900,27950,27900,554
|
|
20240105,135300,26038439150,27900,27900,27950,27900,439
|
|
20240105,135200,26026188100,27900,27900,27900,27850,3383
|
|
20240105,135100,25931803000,27900,27900,27950,27900,972
|
|
20240105,135000,25904684050,27950,27900,27950,27850,1251
|
|
20240105,134900,25869779250,27900,27900,27950,27900,320
|
|
20240105,134800,25860851000,27900,27950,27950,27900,1710
|
|
20240105,134700,25813064700,27950,27900,27950,27900,160
|
|
20240105,134600,25808598950,27900,27900,27950,27900,279
|
|
20240105,134500,25800814300,27900,27900,27950,27900,348
|
|
20240105,134400,25791104650,27900,27950,27950,27900,904
|
|
20240105,134300,25765882600,27900,27900,27950,27900,567
|
|
20240105,134200,25750061950,27900,27950,27950,27900,458
|
|
20240105,134100,25737282300,27950,27900,27950,27900,180
|
|
20240105,134000,25732260150,27900,27950,27950,27900,355
|
|
20240105,133900,25722344200,27900,27900,27900,27900,635
|
|
20240105,133800,25704627700,27900,27900,27950,27900,457
|
|
20240105,133700,25691872100,27950,27900,27950,27900,569
|
|
20240105,133600,25675996950,27900,27950,27950,27900,743
|
|
20240105,133500,25655257300,27950,27950,27950,27900,1310
|
|
20240105,133400,25618644900,27900,27900,27900,27900,105
|
|
20240105,133300,25615715400,27950,27900,27950,27900,807
|
|
20240105,133200,25593199750,27850,27900,27950,27850,260
|
|
20240105,133100,25585946500,27900,27850,27950,27850,3177
|
|
20240105,133000,25497421100,27850,27900,27950,27850,829
|
|
20240105,132900,25474303700,27950,27950,27950,27850,362
|
|
20240105,132800,25464200550,27900,28000,28000,27900,1876
|
|
20240105,132700,25411709150,28000,27850,28000,27850,22114
|
|
20240105,132600,24794036050,27850,27800,27850,27750,3348
|
|
20240105,132500,24700844550,27850,27750,27850,27750,1678
|
|
20240105,132400,24654197400,27750,27800,27800,27750,913
|
|
20240105,132300,24628861200,27750,27750,27800,27700,1467
|
|
20240105,132200,24588155900,27750,27750,27750,27700,453
|
|
20240105,132100,24575603300,27750,27700,27750,27700,618
|
|
20240105,132000,24558470150,27750,27700,27750,27700,1182
|
|
20240105,131900,24525701200,27700,27750,27750,27700,823
|
|
20240105,131800,24502866550,27750,27750,27800,27700,701
|
|
20240105,131700,24483421100,27750,27800,27800,27750,644
|
|
20240105,131600,24465546650,27800,27750,27800,27750,519
|
|
20240105,131500,24451144250,27750,27750,27800,27700,5237
|
|
20240105,131400,24305617450,27750,27750,27750,27700,699
|
|
20240105,131300,24286222100,27750,27800,27800,27750,253
|
|
20240105,131200,24279200950,27800,27800,27800,27700,279
|
|
20240105,131100,24271456800,27800,27750,27800,27750,1579
|
|
20240105,131000,24227637700,27750,27750,27800,27750,290
|
|
20240105,130900,24219589000,27750,27750,27800,27700,757
|
|
20240105,130800,24198586250,27800,27750,27800,27700,951
|
|
20240105,130700,24172197900,27800,27750,27800,27750,554
|
|
20240105,130600,24156822950,27750,27750,27800,27750,1601
|
|
20240105,130500,24112392500,27750,27800,27800,27750,398
|
|
20240105,130400,24101346500,27800,27750,27800,27750,390
|
|
20240105,130300,24090523300,27750,27750,27800,27750,370
|
|
20240105,130200,24080244000,27750,27750,27800,27750,604
|
|
20240105,130100,24063482850,27750,27750,27800,27750,446
|
|
20240105,130000,24051101350,27800,27800,27800,27750,484
|
|
20240105,125900,24037663350,27800,27800,27800,27750,276
|
|
20240105,125800,24029998850,27800,27750,27800,27750,255
|
|
20240105,125700,24022921800,27750,27800,27800,27750,146
|
|
20240105,125600,24018868400,27800,27700,27800,27700,1080
|
|
20240105,125500,23988908700,27750,27750,27800,27700,3112
|
|
20240105,125400,23902658500,27800,27750,27800,27700,367
|
|
20240105,125300,23892472050,27750,27800,27800,27700,388
|
|
20240105,125200,23881701650,27750,27800,27800,27700,6332
|
|
20240105,125100,23705976500,27750,27800,27850,27750,1737
|
|
20240105,125000,23657688450,27800,27800,27850,27800,370
|
|
20240105,124900,23647402200,27800,27750,27850,27750,525
|
|
20240105,124800,23632812450,27800,27800,27850,27750,3034
|
|
20240105,124700,23548468200,27850,27800,27850,27800,995
|
|
20240105,124600,23520807050,27800,27850,27850,27800,1492
|
|
20240105,124500,23479318750,27850,27850,27850,27800,2218
|
|
20240105,124400,23417591500,27850,27800,27850,27800,178
|
|
20240105,124300,23412638100,27800,27800,27850,27800,664
|
|
20240105,124200,23394167950,27800,27800,27850,27800,1024
|
|
20240105,124100,23365663300,27850,27800,27850,27800,141
|
|
20240105,124000,23361740250,27800,27850,27850,27800,643
|
|
20240105,123900,23343853900,27800,27800,27850,27800,373
|
|
20240105,123800,23333481750,27850,27850,27850,27800,2224
|
|
20240105,123700,23271642750,27800,27800,27850,27800,356
|
|
20240105,123600,23261733650,27850,27800,27850,27800,888
|
|
20240105,123500,23237022000,27850,27800,27850,27800,493
|
|
20240105,123400,23223313900,27850,27850,27850,27800,265
|
|
20240105,123300,23215936300,27850,27850,27850,27800,421
|
|
20240105,123200,23204227400,27850,27850,27850,27850,1524
|
|
20240105,123100,23161784000,27850,27850,27900,27800,2016
|
|
20240105,123000,23105639500,27850,27900,27900,27850,1222
|
|
20240105,122900,23071605400,27850,27850,27900,27850,5804
|
|
20240105,122800,22909836150,27900,27850,27900,27850,357
|
|
20240105,122700,22899887150,27850,27850,27900,27800,2891
|
|
20240105,122600,22819374100,27850,27800,27850,27800,8431
|
|
20240105,122500,22584627300,27800,27750,27850,27750,3850
|
|
20240105,122400,22477604350,27750,27750,27750,27700,3752
|
|
20240105,122300,22373492850,27750,27750,27750,27700,59
|
|
20240105,122200,22371856900,27700,27750,27750,27700,215
|
|
20240105,122100,22365895200,27700,27750,27800,27700,1110
|
|
20240105,122000,22335094950,27800,27750,27800,27700,1999
|
|
20240105,121900,22279622500,27750,27800,27800,27750,88
|
|
20240105,121800,22277180100,27800,27750,27800,27750,3057
|
|
20240105,121700,22192342400,27750,27750,27800,27750,185
|
|
20240105,121600,22187206950,27750,27750,27800,27750,563
|
|
20240105,121500,22171572200,27800,27800,27800,27700,3390
|
|
20240105,121400,22077423600,27750,27750,27800,27750,1843
|
|
20240105,121300,22026266850,27750,27750,27750,27700,591
|
|
20240105,121200,22009868000,27750,27750,27750,27700,2203
|
|
20240105,121100,21948751550,27750,27700,27750,27700,1812
|
|
20240105,121000,21898474100,27700,27750,27750,27700,461
|
|
20240105,120900,21885683850,27750,27750,27750,27700,936
|
|
20240105,120800,21859725650,27700,27700,27700,27650,1376
|
|
20240105,120700,21821615700,27650,27650,27700,27650,194
|
|
20240105,120600,21816249300,27650,27650,27700,27650,281
|
|
20240105,120500,21808472500,27650,27700,27700,27650,365
|
|
20240105,120400,21798374250,27700,27700,27700,27650,256
|
|
20240105,120300,21791285700,27700,27650,27700,27650,649
|
|
20240105,120200,21773314700,27700,27700,27700,27650,504
|
|
20240105,120100,21759358600,27650,27700,27700,27650,119
|
|
20240105,120000,21756066800,27650,27650,27700,27650,240
|
|
20240105,115900,21749427100,27650,27650,27650,27600,2150
|
|
20240105,115800,21689986950,27650,27700,27700,27600,2411
|
|
20240105,115700,21623323850,27700,27650,27700,27600,2037
|
|
20240105,115600,21567007050,27650,27650,27650,27600,265
|
|
20240105,115500,21559687950,27600,27600,27650,27600,946
|
|
20240105,115400,21533549550,27650,27650,27650,27600,496
|
|
20240105,115300,21519850150,27600,27600,27650,27600,794
|
|
20240105,115200,21497919650,27600,27650,27650,27600,375
|
|
20240105,115100,21487568000,27650,27650,27650,27600,577
|
|
20240105,115000,21471636400,27600,27600,27650,27600,1497
|
|
20240105,114900,21430287000,27650,27650,27650,27600,142
|
|
20240105,114800,21426362050,27600,27600,27650,27550,902
|
|
20240105,114700,21401475600,27600,27550,27600,27550,943
|
|
20240105,114600,21375449000,27550,27550,27600,27550,783
|
|
20240105,114500,21353863050,27550,27600,27600,27550,702
|
|
20240105,114400,21334502200,27600,27600,27600,27550,714
|
|
20240105,114300,21314801250,27600,27550,27600,27550,349
|
|
20240105,114200,21305180050,27550,27550,27600,27550,576
|
|
20240105,114100,21289303850,27550,27600,27600,27550,2726
|
|
20240105,114000,21214197000,27550,27550,27600,27550,3869
|
|
20240105,113900,21107590800,27600,27550,27600,27500,2777
|
|
20240105,113800,21031092100,27550,27550,27550,27500,4529
|
|
20240105,113700,20906528000,27550,27500,27550,27500,511
|
|
20240105,113600,20892459400,27500,27550,27550,27500,1636
|
|
20240105,113500,20847394800,27500,27500,27550,27500,827
|
|
20240105,113400,20824651150,27500,27550,27550,27500,586
|
|
20240105,113300,20808517850,27550,27550,27550,27500,1195
|
|
20240105,113200,20775602550,27550,27550,27550,27500,2332
|
|
20240105,113100,20711421800,27550,27550,27550,27500,342
|
|
20240105,113000,20702009600,27550,27500,27550,27500,818
|
|
20240105,112900,20679501600,27550,27500,27550,27500,393
|
|
20240105,112800,20668680250,27500,27550,27550,27500,1256
|
|
20240105,112700,20634131700,27500,27550,27600,27500,14308
|
|
20240105,112600,20240650350,27500,27600,27650,27500,4723
|
|
20240105,112500,20110507200,27600,27550,27600,27550,828
|
|
20240105,112400,20087658850,27550,27550,27600,27550,985
|
|
20240105,112300,20060515400,27600,27550,27600,27550,1208
|
|
20240105,112200,20027180800,27550,27550,27600,27550,3841
|
|
20240105,112100,19921220650,27550,27600,27600,27550,274
|
|
20240105,112000,19913668650,27550,27600,27600,27550,912
|
|
20240105,111900,19888508650,27550,27550,27600,27550,744
|
|
20240105,111800,19868008700,27550,27550,27600,27500,7790
|
|
20240105,111700,19653682800,27550,27550,27550,27500,1590
|
|
20240105,111600,19609891600,27550,27700,27700,27550,26085
|
|
20240105,111500,18890504000,27650,27700,27700,27650,1284
|
|
20240105,111400,18854945100,27700,27700,27700,27650,605
|
|
20240105,111300,18838193050,27700,27650,27700,27650,1362
|
|
20240105,111200,18800525350,27700,27650,27700,27650,1140
|
|
20240105,111100,18768987600,27650,27600,27700,27600,2648
|
|
20240105,111000,18695770000,27600,27650,27650,27600,546
|
|
20240105,110900,18680686250,27650,27650,27700,27600,2335
|
|
20240105,110800,18616130000,27650,27650,27700,27650,1771
|
|
20240105,110700,18567130900,27650,27600,27650,27600,3515
|
|
20240105,110600,18470064700,27600,27600,27600,27550,1634
|
|
20240105,110500,18425009700,27550,27550,27600,27550,1257
|
|
20240105,110400,18390360750,27600,27550,27600,27550,1118
|
|
20240105,110300,18359525950,27550,27600,27600,27550,737
|
|
20240105,110200,18339212500,27550,27550,27600,27550,807
|
|
20240105,110100,18316953600,27600,27600,27600,27550,1046
|
|
20240105,110000,18288096050,27600,27550,27600,27550,1005
|
|
20240105,105900,18260402300,27600,27550,27600,27550,832
|
|
20240105,105800,18237470800,27550,27600,27600,27550,689
|
|
20240105,105700,18218467600,27550,27550,27600,27550,2261
|
|
20240105,105600,18156165900,27600,27550,27600,27550,1963
|
|
20240105,105500,18102071700,27600,27550,27600,27500,1394
|
|
20240105,105400,18063666000,27550,27500,27550,27500,1911
|
|
20240105,105300,18011040750,27550,27550,27550,27500,2374
|
|
20240105,105200,17945732400,27500,27550,27550,27500,2149
|
|
20240105,105100,17886594000,27550,27550,27600,27500,8140
|
|
20240105,105000,17662625000,27500,27550,27550,27500,3970
|
|
20240105,104900,17553356850,27550,27550,27550,27500,4478
|
|
20240105,104800,17430085800,27550,27600,27600,27500,13108
|
|
20240105,104700,17068977200,27600,27600,27600,27550,2173
|
|
20240105,104600,17009073950,27600,27550,27600,27550,3212
|
|
20240105,104500,16920542050,27550,27600,27600,27550,1436
|
|
20240105,104400,16880972600,27550,27600,27600,27550,1418
|
|
20240105,104300,16841886150,27550,27600,27600,27550,2181
|
|
20240105,104200,16781760600,27600,27600,27600,27550,3300
|
|
20240105,104100,16690686500,27550,27550,27600,27550,3962
|
|
20240105,104000,16581407700,27550,27550,27600,27550,656
|
|
20240105,103900,16563323800,27600,27550,27600,27550,779
|
|
20240105,103800,16541854400,27550,27550,27600,27550,1782
|
|
20240105,103700,16492691950,27600,27500,27600,27500,2615
|
|
20240105,103600,16420680650,27550,27550,27600,27500,5948
|
|
20240105,103500,16256853200,27550,27600,27600,27550,12249
|
|
20240105,103400,15919384400,27600,27550,27600,27550,4184
|
|
20240105,103300,15804099950,27600,27550,27600,27500,2064
|
|
20240105,103200,15747234750,27600,27550,27600,27500,19139
|
|
20240105,103100,15219986350,27550,27600,27600,27550,6814
|
|
20240105,103000,15032215700,27600,27550,27600,27550,5297
|
|
20240105,102900,14886162250,27600,27600,27650,27550,23876
|
|
20240105,102800,14227183850,27600,27650,27650,27600,1600
|
|
20240105,102700,14182980950,27600,27600,27650,27600,2884
|
|
20240105,102600,14103300300,27650,27650,27700,27600,2938
|
|
20240105,102500,14022094050,27650,27700,27700,27650,12290
|
|
20240105,102400,13682252050,27650,27750,27750,27650,14736
|
|
20240105,102300,13274093400,27750,27700,27750,27700,1038
|
|
20240105,102200,13245329350,27700,27750,27800,27700,1671
|
|
20240105,102100,13198964000,27750,27700,27800,27700,2074
|
|
20240105,102000,13141430100,27750,27750,27750,27700,1049
|
|
20240105,101900,13112352750,27700,27700,27750,27650,10834
|
|
20240105,101800,12812429050,27700,27700,27750,27700,1316
|
|
20240105,101700,12775970000,27700,27750,27800,27650,6000
|
|
20240105,101600,12609793350,27750,27750,27800,27700,1960
|
|
20240105,101500,12555418200,27700,27700,27750,27700,2903
|
|
20240105,101400,12474966150,27750,27750,27800,27700,6521
|
|
20240105,101300,12294236000,27700,27750,27800,27700,1926
|
|
20240105,101200,12240782300,27800,27800,27850,27750,8051
|
|
20240105,101100,12017151550,27850,27800,27850,27800,1039
|
|
20240105,101000,11988261150,27850,27800,27850,27750,2388
|
|
20240105,100900,11921857800,27800,27800,27800,27750,3079
|
|
20240105,100800,11836279800,27800,27900,27900,27750,17978
|
|
20240105,100700,11336310750,27900,27750,27900,27750,3612
|
|
20240105,100600,11235715700,27800,27800,27800,27750,4575
|
|
20240105,100500,11108540200,27800,27750,27800,27750,1358
|
|
20240105,100400,11070817750,27800,27650,27800,27650,7016
|
|
20240105,100300,10876477150,27650,27650,27700,27600,1735
|
|
20240105,100200,10828493300,27650,27650,27700,27600,5928
|
|
20240105,100100,10664588550,27650,27700,27700,27600,12157
|
|
20240105,100000,10328433750,27650,27650,27700,27650,3878
|
|
20240105,095900,10221148700,27650,27650,27700,27650,4456
|
|
20240105,095800,10097931650,27700,27750,27750,27650,10342
|
|
20240105,095700,9811454250,27700,27800,27850,27700,25159
|
|
20240105,095600,9112622600,27800,27800,27850,27800,3358
|
|
20240105,095500,9019174300,27850,27800,27850,27800,2448
|
|
20240105,095400,8951081100,27800,27800,27850,27800,5533
|
|
20240105,095300,8797252400,27800,27850,27900,27800,10074
|
|
20240105,095200,8516776300,27850,27850,27900,27850,4212
|
|
20240105,095100,8399448100,27850,27850,27900,27850,2896
|
|
20240105,095000,8318779250,27850,27900,27900,27850,11987
|
|
20240105,094900,7984419250,27900,27950,27950,27900,6976
|
|
20240105,094800,7789748450,27950,27950,27950,27900,943
|
|
20240105,094700,7763398600,27900,27950,28000,27900,1113
|
|
20240105,094600,7732299100,27950,27950,28000,27900,1778
|
|
20240105,094500,7682610300,27950,28000,28000,27950,2169
|
|
20240105,094400,7621982150,28000,27950,28000,27950,829
|
|
20240105,094300,7598808550,27900,27950,27950,27900,1500
|
|
20240105,094200,7556901450,27950,27900,27950,27900,1764
|
|
20240105,094100,7507647000,27900,27900,27950,27900,5643
|
|
20240105,094000,7350203500,27900,27950,27950,27900,3963
|
|
20240105,093900,7239555750,27950,27900,28000,27900,5512
|
|
20240105,093800,7085601750,27900,27900,27950,27850,2910
|
|
20240105,093700,7004428250,27950,27900,27950,27850,4808
|
|
20240105,093600,6870298200,27900,27900,27950,27850,14979
|
|
20240105,093500,6452405600,27900,27950,27950,27900,6486
|
|
20240105,093400,6271420200,27900,27900,27950,27900,1717
|
|
20240105,093300,6223495100,27950,27900,27950,27900,3227
|
|
20240105,093200,6133435500,27950,27950,27950,27900,2460
|
|
20240105,093100,6064776900,27950,27900,27950,27900,3904
|
|
20240105,093000,5955813750,27950,27950,28000,27900,2431
|
|
20240105,092900,5887877450,27950,28000,28050,27900,12076
|
|
20240105,092800,5550174850,28000,28050,28050,28000,6614
|
|
20240105,092700,5364935300,28050,28000,28050,28000,1412
|
|
20240105,092600,5325334200,28050,28000,28100,28000,11959
|
|
20240105,092500,4990403600,27950,28000,28000,27950,6403
|
|
20240105,092400,4811384600,28000,27950,28000,27950,1984
|
|
20240105,092300,4755903250,27950,27900,28000,27850,4182
|
|
20240105,092200,4639166650,27850,27950,28000,27800,34854
|
|
20240105,092100,3668169450,27950,28050,28050,27900,26230
|
|
20240105,092000,2934186150,28050,28100,28100,28000,7960
|
|
20240105,091900,2710911150,28050,28150,28150,28000,15710
|
|
20240105,091800,2269996700,28150,28150,28200,28100,2929
|
|
20240105,091700,2187635700,28200,28300,28300,28150,8230
|
|
20240105,091600,1955710350,28300,28350,28350,28250,2790
|
|
20240105,091500,1876724150,28350,28450,28450,28350,993
|
|
20240105,091400,1848512150,28450,28400,28450,28300,675
|
|
20240105,091300,1829349100,28400,28250,28500,28200,5003
|
|
20240105,091200,1687489400,28250,28200,28250,28150,3663
|
|
20240105,091100,1584232700,28200,28250,28250,28150,5235
|
|
20240105,091000,1436592150,28250,28250,28300,28200,2126
|
|
20240105,090900,1376530700,28250,28300,28350,28250,3643
|
|
20240105,090800,1273542600,28250,28350,28350,28150,8559
|
|
20240105,090700,1031877300,28350,28450,28500,28350,5243
|
|
20240105,090600,883060600,28450,28500,28500,28450,2322
|
|
20240105,090500,816987050,28500,28550,28650,28450,3234
|
|
20240105,090400,724783100,28650,28650,28650,28550,3186
|
|
20240105,090300,633691800,28650,28650,28650,28600,2241
|
|
20240105,090200,569566000,28650,28600,28700,28550,2885
|
|
20240105,090100,486933400,28600,28550,28600,28450,4747
|
|
20240105,090000,351731850,28500,28650,28650,28450,11807
|